{"t":"ADI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.4436,0.4656,0.4436,0.4436,378125.0],["1980-03-18",0.4436,0.4436,0.4314,0.4387,215625.0],["1980-03-19",0.4387,0.4485,0.4387,0.4387,153125.0],["1980-03-20",0.4387,0.4436,0.4387,0.4387,43750.0],["1980-03-21",0.4387,0.4387,0.4192,0.4192,556250.0],["1980-03-24",0.4192,0.4217,0.3851,0.39,384375.0],["1980-03-25",0.3802,0.3802,0.3607,0.3754,325000.0],["1980-03-26",0.3778,0.39,0.3778,0.39,100000.0],["1980-03-27",0.3802,0.3802,0.3632,0.3681,512500.0],["1980-03-28",0.3754,0.39,0.3754,0.39,246875.0],["1980-03-31",0.39,0.39,0.3827,0.39,62500.0],["1980-04-01",0.39,0.3949,0.39,0.39,50000.0],["1980-04-02",0.39,0.4046,0.39,0.3997,128125.0],["1980-04-03",0.3997,0.4046,0.3949,0.3949,128125.0],["1980-04-07",0.3924,0.3924,0.3778,0.3778,265625.0],["1980-04-08",0.3778,0.3851,0.3754,0.3851,96875.0],["1980-04-09",0.3876,0.3924,0.3876,0.39,50000.0],["1980-04-10",0.39,0.3997,0.39,0.3997,53125.0],["1980-04-11",0.3997,0.3997,0.3924,0.3973,243750.0],["1980-04-14",0.3924,0.3924,0.3851,0.3851,162500.0],["1980-04-15",0.3851,0.39,0.3802,0.3802,37500.0],["1980-04-16",0.393,0.393,0.3809,0.3839,142500.0],["1980-04-17",0.3809,0.3809,0.3717,0.3778,182500.0],["1980-04-18",0.3778,0.3839,0.3687,0.3687,397500.0],["1980-04-21",0.3687,0.3748,0.3687,0.3687,25000.0],["1980-04-22",0.3717,0.393,0.3717,0.393,390000.0],["1980-04-23",0.393,0.3991,0.39,0.3991,505000.0],["1980-04-24",0.3991,0.3991,0.39,0.393,232500.0],["1980-04-25",0.393,0.3961,0.39,0.3961,147500.0],["1980-04-28",0.3961,0.4052,0.3961,0.4022,167500.0],["1980-04-29",0.4022,0.4052,0.3991,0.3991,35000.0],["1980-04-30",0.3991,0.4052,0.3961,0.4022,102500.0],["1980-05-01",0.4022,0.4022,0.3961,0.3961,217500.0],["1980-05-02",0.3961,0.3991,0.39,0.393,222500.0],["1980-05-05",0.393,0.3961,0.3869,0.3961,267500.0],["1980-05-06",0.393,0.393,0.39,0.39,87500.0],["1980-05-07",0.39,0.39,0.3809,0.39,137500.0],["1980-05-08",0.39,0.39,0.3839,0.3869,110000.0],["1980-05-09",0.3869,0.393,0.3809,0.3809,65000.0],["1980-05-12",0.3869,0.4022,0.3869,0.3961,180000.0],["1980-05-13",0.3961,0.4022,0.393,0.4022,75000.0],["1980-05-14",0.4022,0.4144,0.3961,0.4144,407500.0],["1980-05-15",0.4144,0.4174,0.4113,0.4144,145000.0],["1980-05-16",0.4144,0.4205,0.4113,0.4205,147500.0],["1980-05-19",0.4235,0.4387,0.4235,0.4357,320000.0],["1980-05-20",0.4357,0.4753,0.4326,0.4753,400000.0],["1980-05-21",0.4753,0.4753,0.4601,0.4662,295000.0],["1980-05-22",0.4662,0.4662,0.457,0.457,155000.0],["1980-05-23",0.4601,0.4783,0.4601,0.4631,142500.0],["1980-05-27",0.4692,0.4814,0.4692,0.4692,195000.0],["1980-05-28",0.4692,0.4783,0.4692,0.4753,142500.0],["1980-05-29",0.4753,0.4844,0.4723,0.4753,262500.0],["1980-05-30",0.4753,0.4783,0.4692,0.4753,100000.0],["1980-06-02",0.4753,0.4753,0.4692,0.4692,35000.0],["1980-06-03",0.4692,0.4723,0.4662,0.4723,372500.0],["1980-06-04",0.4723,0.4723,0.4662,0.4692,277500.0],["1980-06-05",0.4723,0.4997,0.4723,0.4905,320000.0],["1980-06-06",0.4905,0.5088,0.4875,0.5058,535000.0],["1980-06-09",0.5058,0.5301,0.5058,0.5088,425000.0],["1980-06-10",0.5088,0.5088,0.5027,0.5027,132500.0],["1980-06-11",0.5027,0.5119,0.5027,0.5119,212500.0],["1980-06-12",0.5119,0.5149,0.5058,0.5058,410000.0],["1980-06-13",0.5058,0.521,0.5058,0.521,335000.0],["1980-06-16",0.521,0.5271,0.518,0.518,260000.0],["1980-06-17",0.5149,0.5149,0.5088,0.5119,135000.0],["1980-06-18",0.5119,0.5149,0.5058,0.5149,80000.0],["1980-06-19",0.5149,0.518,0.5058,0.5058,232500.0],["1980-06-20",0.4966,0.4966,0.4875,0.4936,110000.0],["1980-06-23",0.4936,0.5149,0.4936,0.5149,185000.0],["1980-06-24",0.5149,0.524,0.5119,0.518,75000.0],["1980-06-25",0.518,0.518,0.5058,0.518,317500.0],["1980-06-26",0.518,0.5454,0.5149,0.5301,635000.0],["1980-06-27",0.5301,0.5393,0.5271,0.5332,127500.0],["1980-06-30",0.5332,0.5362,0.5271,0.5362,472500.0],["1980-07-01",0.5362,0.5423,0.518,0.518,417500.0],["1980-07-02",0.518,0.5271,0.518,0.524,105000.0],["1980-07-03",0.5301,0.5423,0.5301,0.5362,77500.0],["1980-07-07",0.5362,0.5423,0.5301,0.5423,212500.0],["1980-07-08",0.5454,0.5515,0.5454,0.5484,195000.0],["1980-07-09",0.5484,0.5484,0.5332,0.5362,317500.0],["1980-07-10",0.5301,0.5301,0.521,0.524,95000.0],["1980-07-11",0.524,0.5332,0.521,0.5332,67500.0],["1980-07-14",0.5362,0.5667,0.5362,0.5606,252500.0],["1980-07-15",0.5728,0.585,0.5728,0.5789,230000.0],["1980-07-16",0.5789,0.5941,0.5758,0.585,295000.0],["1980-07-17",0.585,0.588,0.5819,0.585,542500.0],["1980-07-18",0.585,0.5972,0.585,0.585,412500.0],["1980-07-21",0.585,0.6063,0.5819,0.6063,300000.0],["1980-07-22",0.6063,0.6094,0.5972,0.6033,510000.0],["1980-07-23",0.6033,0.6094,0.6033,0.6094,115000.0],["1980-07-24",0.6094,0.6094,0.6033,0.6094,192500.0],["1980-07-25",0.6063,0.6063,0.5972,0.6002,187500.0],["1980-07-28",0.5972,0.5972,0.5911,0.5972,142500.0],["1980-07-29",0.5972,0.6094,0.5911,0.6033,187500.0],["1980-07-30",0.6033,0.6429,0.6033,0.6368,420000.0],["1980-07-31",0.6398,0.6794,0.6398,0.6794,332500.0],["1980-08-01",0.716,0.7556,0.716,0.7556,1190000.0],["1980-08-04",0.7526,0.7526,0.7008,0.7221,667500.0],["1980-08-05",0.7221,0.7312,0.713,0.7251,247500.0],["1980-08-06",0.7251,0.7251,0.719,0.7251,275000.0],["1980-08-07",0.7251,0.7373,0.7251,0.7373,210000.0],["1980-08-08",0.7373,0.7373,0.7251,0.7251,440000.0],["1980-08-11",0.7312,0.7465,0.7312,0.7312,477500.0],["1980-08-12",0.7373,0.7434,0.7373,0.7373,160000.0],["1980-08-13",0.7373,0.7434,0.7282,0.7282,300000.0],["1980-08-14",0.7282,0.7282,0.716,0.716,57500.0],["1980-08-15",0.7221,0.7373,0.7221,0.7312,240000.0],["1980-08-18",0.7312,0.7373,0.719,0.7312,297500.0],["1980-08-19",0.7312,0.7404,0.7251,0.7404,212500.0],["1980-08-20",0.7465,0.7556,0.7465,0.7556,172500.0],["1980-08-21",0.7556,0.7922,0.7495,0.7861,722500.0],["1980-08-22",0.7983,0.8257,0.7983,0.8104,645000.0],["1980-08-25",0.8165,0.8409,0.8165,0.8409,255000.0],["1980-08-26",0.8409,0.8775,0.8287,0.8653,440000.0],["1980-08-27",0.8622,0.8622,0.847,0.8501,312500.0],["1980-08-28",0.847,0.847,0.7587,0.7587,792500.0],["1980-08-29",0.7434,0.7434,0.7069,0.7251,740000.0],["1980-09-02",0.7251,0.7556,0.713,0.7373,675000.0],["1980-09-03",0.7373,0.7556,0.7343,0.7556,200000.0],["1980-09-04",0.7556,0.7861,0.7526,0.7647,267500.0],["1980-09-05",0.7678,0.7769,0.7678,0.7739,102500.0],["1980-09-08",0.7739,0.7769,0.7647,0.7708,105000.0],["1980-09-09",0.7708,0.7708,0.7617,0.7678,55000.0],["1980-09-10",0.7708,0.7769,0.7708,0.7708,147500.0],["1980-09-11",0.7708,0.7739,0.7587,0.7647,145000.0],["1980-09-12",0.7678,0.7769,0.7678,0.7769,197500.0],["1980-09-15",0.7769,0.7769,0.7678,0.7769,57500.0],["1980-09-16",0.7769,0.783,0.7708,0.78,180000.0],["1980-09-17",0.78,0.7922,0.78,0.7891,180000.0],["1980-09-18",0.7891,0.8044,0.7861,0.7891,212500.0],["1980-09-19",0.7891,0.7952,0.78,0.7861,122500.0],["1980-09-22",0.7861,0.7861,0.7678,0.7861,360000.0],["1980-09-23",0.7922,0.8104,0.7922,0.7952,222500.0],["1980-09-24",0.7891,0.7891,0.7708,0.78,130000.0],["1980-09-25",0.7769,0.7769,0.7587,0.7587,95000.0],["1980-09-26",0.7556,0.7556,0.719,0.719,215000.0],["1980-09-29",0.7099,0.7099,0.6703,0.6764,247500.0],["1980-09-30",0.6764,0.7099,0.6612,0.7099,525000.0],["1980-10-01",0.7099,0.719,0.7008,0.716,127500.0],["1980-10-02",0.716,0.7251,0.716,0.7221,317500.0],["1980-10-03",0.7221,0.7373,0.7221,0.7343,57500.0],["1980-10-06",0.7404,0.7739,0.7404,0.7556,280000.0],["1980-10-07",0.7556,0.7678,0.7556,0.7678,255000.0],["1980-10-08",0.7678,0.7769,0.7647,0.7739,82500.0],["1980-10-09",0.7739,0.7952,0.7708,0.7922,190000.0],["1980-10-10",0.783,0.783,0.7647,0.7708,182500.0],["1980-10-13",0.7647,0.7647,0.7526,0.7556,72500.0],["1980-10-14",0.7556,0.7587,0.7434,0.7556,215000.0],["1980-10-15",0.7556,0.7647,0.7556,0.7647,215000.0],["1980-10-16",0.7647,0.7678,0.7434,0.7434,175000.0],["1980-10-17",0.7434,0.7434,0.719,0.7221,100000.0],["1980-10-20",0.7221,0.7282,0.716,0.7251,87500.0],["1980-10-21",0.7251,0.7312,0.7221,0.7282,77500.0],["1980-10-22",0.7282,0.7465,0.7221,0.7373,375000.0],["1980-10-23",0.7373,0.7434,0.7312,0.7312,102500.0],["1980-10-24",0.7312,0.7312,0.7221,0.7282,130000.0],["1980-10-27",0.7251,0.7251,0.719,0.7251,55000.0],["1980-10-28",0.7221,0.7221,0.716,0.7221,1710000.0],["1980-10-29",0.7221,0.7251,0.7099,0.7099,82500.0],["1980-10-30",0.7099,0.713,0.6977,0.7038,265000.0],["1980-10-31",0.7038,0.719,0.6947,0.719,420000.0],["1980-11-03",0.7221,0.7373,0.7221,0.7343,227500.0],["1980-11-05",0.7373,0.7587,0.7373,0.7495,265000.0],["1980-11-06",0.7465,0.7465,0.7343,0.7373,237500.0],["1980-11-07",0.7343,0.7343,0.7282,0.7312,110000.0],["1980-11-10",0.7343,0.7495,0.7343,0.7495,120000.0],["1980-11-11",0.7495,0.7587,0.7434,0.7495,132500.0],["1980-11-12",0.7495,0.7708,0.7495,0.7708,135000.0],["1980-11-13",0.78,0.8348,0.78,0.8348,287500.0],["1980-11-14",0.844,0.8927,0.844,0.8653,342500.0],["1980-11-17",0.8714,0.911,0.8714,0.8927,315000.0],["1980-11-18",0.8927,0.9019,0.8866,0.8958,165000.0],["1980-11-19",0.8958,0.911,0.8836,0.9079,335000.0],["1980-11-20",0.9079,0.9079,0.8897,0.8958,177500.0],["1980-11-21",0.8958,0.8958,0.8683,0.8714,117500.0],["1980-11-24",0.8714,0.8775,0.8683,0.8775,90000.0],["1980-11-25",0.8775,0.9019,0.8775,0.9019,77500.0],["1980-11-26",0.9079,0.9323,0.9079,0.9262,292500.0],["1980-11-28",0.9262,0.9415,0.9262,0.9384,92500.0],["1980-12-01",0.9384,0.9384,0.9262,0.9293,100000.0],["1980-12-02",0.9232,0.9232,0.8988,0.9201,212500.0],["1980-12-03",0.9201,0.9232,0.9079,0.9171,120000.0],["1980-12-04",0.9201,0.9293,0.9201,0.9293,47500.0],["1980-12-05",0.9262,0.9262,0.9019,0.9019,92500.0],["1980-12-08",0.9019,0.911,0.8897,0.8897,145000.0],["1980-12-09",0.8897,0.8988,0.8714,0.8866,2310000.0],["1980-12-10",0.8866,0.8866,0.8744,0.8836,65000.0],["1980-12-11",0.8775,0.8775,0.8257,0.8287,1240000.0],["1980-12-12",0.8287,0.8501,0.8257,0.8501,222500.0],["1980-12-15",0.8622,0.9019,0.8622,0.8897,132500.0],["1980-12-16",0.8897,0.9049,0.8897,0.8897,562500.0],["1980-12-17",0.8897,0.8927,0.8866,0.8897,337500.0],["1980-12-18",0.8927,0.8958,0.8927,0.8927,240000.0],["1980-12-19",0.8927,0.9019,0.8897,0.8958,520000.0],["1980-12-22",0.8958,0.8958,0.8897,0.8927,170000.0],["1980-12-23",0.8927,0.8927,0.8897,0.8897,82500.0],["1980-12-24",0.8897,0.8927,0.8744,0.8744,75000.0],["1980-12-26",0.8744,0.8805,0.8683,0.8805,47500.0],["1980-12-29",0.8805,0.8836,0.8744,0.8744,17500.0],["1980-12-30",0.8744,0.8805,0.8744,0.8744,42500.0],["1980-12-31",0.8714,0.8714,0.8562,0.8592,87500.0],["1981-01-02",0.8592,0.8622,0.8562,0.8622,32500.0],["1981-01-05",0.8622,0.8714,0.8409,0.8409,157500.0],["1981-01-06",0.847,0.8622,0.847,0.8622,365000.0],["1981-01-07",0.8501,0.8501,0.7647,0.8074,632500.0],["1981-01-08",0.7983,0.7983,0.78,0.78,307500.0],["1981-01-09",0.78,0.7922,0.7769,0.7922,380000.0],["1981-01-12",0.7922,0.8013,0.78,0.78,1375000.0],["1981-01-13",0.78,0.783,0.7526,0.7587,562500.0],["1981-01-14",0.7587,0.7647,0.7526,0.7587,82500.0],["1981-01-15",0.7587,0.8196,0.7587,0.8165,347500.0],["1981-01-16",0.8196,0.8409,0.8196,0.8196,257500.0],["1981-01-19",0.8196,0.8348,0.8074,0.8348,200000.0],["1981-01-20",0.8348,0.8409,0.8196,0.8196,427500.0],["1981-01-21",0.8196,0.8196,0.8074,0.8074,45000.0],["1981-01-22",0.8165,0.8287,0.8165,0.8287,142500.0],["1981-01-23",0.8287,0.8379,0.8287,0.8348,130000.0],["1981-01-26",0.8348,0.8409,0.8318,0.8379,65000.0],["1981-01-27",0.8379,0.844,0.8348,0.8409,70000.0],["1981-01-28",0.8409,0.844,0.8379,0.8379,37500.0],["1981-01-29",0.8379,0.844,0.8379,0.8409,85000.0],["1981-01-30",0.8409,0.844,0.8379,0.8379,15000.0],["1981-02-02",0.8348,0.8348,0.8013,0.8044,185000.0],["1981-02-03",0.7922,0.7922,0.7708,0.7708,142500.0],["1981-02-04",0.7708,0.7769,0.7678,0.7708,95000.0],["1981-02-05",0.78,0.7891,0.78,0.7891,150000.0],["1981-02-06",0.7861,0.7861,0.7647,0.7647,97500.0],["1981-02-09",0.7647,0.7678,0.7587,0.7647,187500.0],["1981-02-10",0.7647,0.7647,0.7526,0.7526,302500.0],["1981-02-11",0.7526,0.7556,0.7373,0.7465,247500.0],["1981-02-12",0.7404,0.7404,0.7069,0.7069,275000.0],["1981-02-13",0.7038,0.7038,0.6764,0.6825,397500.0],["1981-02-17",0.6886,0.713,0.6886,0.7069,300000.0],["1981-02-18",0.716,0.7373,0.716,0.7343,230000.0],["1981-02-19",0.7343,0.7373,0.7251,0.7251,132500.0],["1981-02-20",0.7221,0.7221,0.713,0.716,47500.0],["1981-02-23",0.716,0.716,0.7069,0.7099,60000.0],["1981-02-24",0.7099,0.7251,0.7069,0.7251,102500.0],["1981-02-25",0.7251,0.7312,0.7069,0.7099,97500.0],["1981-02-26",0.7099,0.719,0.7099,0.719,30000.0],["1981-02-27",0.719,0.719,0.713,0.719,32500.0],["1981-03-02",0.719,0.719,0.6581,0.6581,665000.0],["1981-03-03",0.6581,0.6855,0.649,0.6794,417500.0],["1981-03-04",0.6886,0.713,0.6886,0.713,267500.0],["1981-03-05",0.7251,0.7312,0.7251,0.7282,137500.0],["1981-03-06",0.7282,0.7282,0.713,0.7221,70000.0],["1981-03-09",0.7221,0.7312,0.7099,0.713,160000.0],["1981-03-10",0.713,0.7282,0.7099,0.7099,272500.0],["1981-03-11",0.7099,0.7282,0.7099,0.7282,175000.0],["1981-03-12",0.7282,0.7373,0.7282,0.7373,252500.0],["1981-03-13",0.7404,0.7556,0.7404,0.7556,270000.0],["1981-03-16",0.7495,0.7495,0.7404,0.7434,257500.0],["1981-03-17",0.7526,0.7647,0.7526,0.7617,280000.0],["1981-03-18",0.7617,0.7769,0.7587,0.7708,70000.0],["1981-03-19",0.783,0.8013,0.783,0.7922,445000.0],["1981-03-20",0.7891,0.7891,0.7708,0.7769,102500.0],["1981-03-23",0.78,0.7891,0.78,0.7891,147500.0],["1981-03-24",0.7891,0.7922,0.7739,0.7739,190000.0],["1981-03-25",0.7739,0.7739,0.7617,0.7617,137500.0],["1981-03-26",0.7617,0.7678,0.7587,0.7617,62500.0],["1981-03-27",0.7587,0.7587,0.7434,0.7434,75000.0],["1981-03-30",0.7343,0.7343,0.7251,0.7251,67500.0],["1981-03-31",0.719,0.719,0.7008,0.7099,102500.0],["1981-04-01",0.7099,0.7099,0.6886,0.6886,127500.0],["1981-04-02",0.6886,0.7069,0.6886,0.7069,87500.0],["1981-04-03",0.7099,0.7251,0.7099,0.7251,77500.0],["1981-04-06",0.7251,0.7404,0.7251,0.7404,92500.0],["1981-04-07",0.7655,0.7655,0.7388,0.7388,254000.0],["1981-04-08",0.7388,0.7617,0.7312,0.7579,104000.0],["1981-04-09",0.7617,0.7731,0.7617,0.7693,68000.0],["1981-04-10",0.7922,0.8493,0.7922,0.8417,250000.0],["1981-04-13",0.8417,0.8531,0.8341,0.8531,236000.0],["1981-04-14",0.8493,0.8493,0.8303,0.8379,116000.0],["1981-04-15",0.8379,0.8379,0.8226,0.8379,82000.0],["1981-04-16",0.8379,0.8493,0.8264,0.8264,126000.0],["1981-04-20",0.8264,0.8303,0.8074,0.8074,78000.0],["1981-04-21",0.8074,0.8074,0.7769,0.7998,318000.0],["1981-04-22",0.8036,0.8188,0.8036,0.8188,104000.0],["1981-04-23",0.8264,0.8417,0.8264,0.8264,222000.0],["1981-04-24",0.8303,0.8455,0.8303,0.8341,70000.0],["1981-04-27",0.8341,0.8455,0.8074,0.8074,78000.0],["1981-04-28",0.8074,0.8112,0.7846,0.7846,74000.0],["1981-04-29",0.7846,0.7884,0.7731,0.7731,198000.0],["1981-04-30",0.7731,0.7884,0.7693,0.7731,106000.0],["1981-05-01",0.7731,0.7884,0.7693,0.7807,140000.0],["1981-05-04",0.7807,0.7846,0.7731,0.7731,44000.0],["1981-05-05",0.7693,0.7693,0.7693,0.7693,88000.0],["1981-05-06",0.7693,0.7846,0.7693,0.7769,126000.0],["1981-05-07",0.7769,0.7846,0.7769,0.7846,136000.0],["1981-05-08",0.7846,0.8036,0.7846,0.8036,80000.0],["1981-05-11",0.7998,0.7998,0.796,0.7998,30000.0],["1981-05-12",0.7998,0.7998,0.7922,0.796,44000.0],["1981-05-13",0.796,0.7998,0.7884,0.7922,102000.0],["1981-05-14",0.7884,0.7884,0.7388,0.7388,232000.0],["1981-05-15",0.7236,0.7236,0.6931,0.7008,772000.0],["1981-05-18",0.697,0.697,0.6855,0.6931,300000.0],["1981-05-19",0.697,0.716,0.697,0.7008,176000.0],["1981-05-20",0.7008,0.716,0.7008,0.7084,144000.0],["1981-05-21",0.7236,0.735,0.7236,0.7236,144000.0],["1981-05-22",0.7236,0.7312,0.7122,0.7312,198000.0],["1981-05-26",0.7312,0.7503,0.7236,0.7503,116000.0],["1981-05-27",0.7579,0.796,0.7579,0.7846,190000.0],["1981-05-28",0.7846,0.7922,0.7465,0.7465,210000.0],["1981-05-29",0.7388,0.7388,0.7236,0.7274,548000.0],["1981-06-01",0.7312,0.7617,0.7312,0.7617,108000.0],["1981-06-02",0.7541,0.7541,0.7312,0.735,124000.0],["1981-06-03",0.735,0.7388,0.716,0.716,72000.0],["1981-06-04",0.716,0.7274,0.7046,0.7236,378000.0],["1981-06-05",0.7236,0.7693,0.7236,0.7617,208000.0],["1981-06-08",0.7617,0.7807,0.7541,0.7617,176000.0],["1981-06-09",0.7617,0.7617,0.7465,0.7465,52000.0],["1981-06-10",0.7427,0.7427,0.7312,0.735,114000.0],["1981-06-11",0.735,0.7427,0.7198,0.7312,118000.0],["1981-06-12",0.7312,0.735,0.7274,0.735,228000.0],["1981-06-15",0.7312,0.7312,0.7046,0.7084,272000.0],["1981-06-16",0.7084,0.7084,0.7008,0.7008,232000.0],["1981-06-17",0.7008,0.7084,0.6931,0.7084,258000.0],["1981-06-18",0.7084,0.7084,0.7008,0.7008,262000.0],["1981-06-19",0.7008,0.7084,0.7008,0.7008,886000.0],["1981-06-22",0.7008,0.7084,0.6931,0.6931,226000.0],["1981-06-23",0.6931,0.7008,0.6893,0.697,54000.0],["1981-06-24",0.697,0.7046,0.6855,0.6855,248000.0],["1981-06-25",0.6855,0.6931,0.6741,0.6893,446000.0],["1981-06-26",0.6893,0.6931,0.6855,0.6855,258000.0],["1981-06-29",0.6817,0.6817,0.6627,0.6627,384000.0],["1981-06-30",0.6513,0.6513,0.6246,0.6284,140000.0],["1981-07-01",0.617,0.617,0.6017,0.6094,170000.0],["1981-07-02",0.6094,0.6246,0.6094,0.6208,182000.0],["1981-07-06",0.6094,0.6094,0.5903,0.5941,392000.0],["1981-07-07",0.5941,0.5941,0.5827,0.5941,344000.0],["1981-07-08",0.5941,0.5941,0.5751,0.5941,156000.0],["1981-07-09",0.5941,0.6056,0.5827,0.6017,104000.0],["1981-07-10",0.6017,0.617,0.5941,0.5941,106000.0],["1981-07-13",0.5903,0.5903,0.5827,0.5865,38000.0],["1981-07-14",0.5827,0.5827,0.5675,0.5675,240000.0],["1981-07-15",0.5675,0.5751,0.5637,0.5751,186000.0],["1981-07-16",0.5751,0.5751,0.5598,0.5751,98000.0],["1981-07-17",0.5751,0.5789,0.5713,0.5751,224000.0],["1981-07-20",0.5751,0.5751,0.556,0.556,148000.0],["1981-07-21",0.556,0.5598,0.5446,0.5446,272000.0],["1981-07-22",0.5446,0.5446,0.537,0.537,292000.0],["1981-07-23",0.537,0.5484,0.537,0.5484,80000.0],["1981-07-24",0.5484,0.5751,0.537,0.5751,222000.0],["1981-07-27",0.5789,0.5789,0.5789,0.5789,86000.0],["1981-07-28",0.5789,0.5903,0.5789,0.5789,34000.0],["1981-07-29",0.5789,0.5903,0.5789,0.5903,24000.0],["1981-07-30",0.5827,0.5827,0.5713,0.5827,488000.0],["1981-07-31",0.5865,0.5941,0.5865,0.5941,268000.0],["1981-08-03",0.5903,0.5903,0.5789,0.5789,34000.0],["1981-08-04",0.5713,0.5713,0.5522,0.5522,44000.0],["1981-08-05",0.5522,0.5637,0.5484,0.5637,58000.0],["1981-08-06",0.5598,0.5598,0.5484,0.5484,60000.0],["1981-08-07",0.5484,0.556,0.5484,0.5484,50000.0],["1981-08-10",0.5484,0.5484,0.537,0.537,90000.0],["1981-08-11",0.537,0.5446,0.5332,0.5446,142000.0],["1981-08-12",0.5484,0.5713,0.5484,0.5675,90000.0],["1981-08-13",0.5637,0.5637,0.556,0.5598,48000.0],["1981-08-14",0.5598,0.5637,0.556,0.556,50000.0],["1981-08-17",0.5484,0.5484,0.5332,0.5332,108000.0],["1981-08-18",0.5332,0.5446,0.5332,0.5408,46000.0],["1981-08-19",0.5332,0.5332,0.5256,0.5256,92000.0],["1981-08-20",0.5256,0.5294,0.518,0.5218,74000.0],["1981-08-21",0.5218,0.5256,0.518,0.5218,78000.0],["1981-08-24",0.5218,0.5218,0.518,0.518,134000.0],["1981-08-25",0.5065,0.5065,0.4951,0.5027,190000.0],["1981-08-26",0.5027,0.5103,0.4989,0.5103,78000.0],["1981-08-27",0.5103,0.518,0.4875,0.4875,326000.0],["1981-08-28",0.4875,0.4951,0.4875,0.4875,286000.0],["1981-08-31",0.4875,0.4989,0.4875,0.4875,252000.0],["1981-09-01",0.4875,0.5065,0.4799,0.5065,148000.0],["1981-09-02",0.5065,0.5065,0.4989,0.5065,80000.0],["1981-09-03",0.5065,0.5141,0.5027,0.5027,56000.0],["1981-09-04",0.5027,0.5065,0.4951,0.4989,72000.0],["1981-09-08",0.4989,0.4989,0.4875,0.4875,182000.0],["1981-09-09",0.4837,0.4837,0.4799,0.4837,110000.0],["1981-09-10",0.4913,0.5294,0.4913,0.5141,140000.0],["1981-09-11",0.518,0.5294,0.518,0.5294,148000.0],["1981-09-14",0.5294,0.5294,0.5103,0.5141,740000.0],["1981-09-15",0.5141,0.5256,0.5065,0.5141,114000.0],["1981-09-16",0.5065,0.5065,0.4799,0.4951,314000.0],["1981-09-17",0.4951,0.4951,0.4875,0.4875,234000.0],["1981-09-18",0.4837,0.4837,0.4761,0.4799,78000.0],["1981-09-21",0.4799,0.5027,0.4761,0.5027,228000.0],["1981-09-22",0.5027,0.5141,0.4951,0.5065,94000.0],["1981-09-23",0.5027,0.5027,0.4837,0.4951,128000.0],["1981-09-24",0.4875,0.4875,0.4837,0.4837,94000.0],["1981-09-25",0.4837,0.4951,0.4799,0.4799,164000.0],["1981-09-28",0.4799,0.5027,0.4723,0.5027,182000.0],["1981-09-29",0.5218,0.5522,0.5218,0.5484,228000.0],["1981-09-30",0.5484,0.556,0.537,0.537,100000.0],["1981-10-01",0.537,0.5446,0.5332,0.5408,56000.0],["1981-10-02",0.5408,0.556,0.537,0.5522,60000.0],["1981-10-05",0.5637,0.5789,0.5637,0.5713,116000.0],["1981-10-06",0.5713,0.5751,0.5713,0.5751,20000.0],["1981-10-07",0.5789,0.6094,0.5789,0.6094,90000.0],["1981-10-08",0.6094,0.617,0.5941,0.6017,116000.0],["1981-10-09",0.6017,0.6094,0.5903,0.5979,86000.0],["1981-10-12",0.5941,0.5941,0.5789,0.5789,26000.0],["1981-10-13",0.5789,0.5865,0.5713,0.5865,62000.0],["1981-10-14",0.5865,0.6094,0.5865,0.6056,132000.0],["1981-10-15",0.6017,0.6017,0.5751,0.5751,1046000.0],["1981-10-16",0.5751,0.5865,0.556,0.556,58000.0],["1981-10-19",0.5522,0.5522,0.5408,0.5408,86000.0],["1981-10-20",0.5408,0.5408,0.5294,0.537,108000.0],["1981-10-21",0.5332,0.5332,0.518,0.5332,102000.0],["1981-10-22",0.5332,0.5332,0.5256,0.5256,22000.0],["1981-10-23",0.518,0.518,0.5103,0.5103,22000.0],["1981-10-26",0.5103,0.518,0.5103,0.518,212000.0],["1981-10-27",0.518,0.5256,0.518,0.5256,200000.0],["1981-10-28",0.5332,0.556,0.5332,0.5484,560000.0],["1981-10-29",0.5484,0.5637,0.5484,0.5484,250000.0],["1981-10-30",0.5484,0.556,0.5484,0.5522,20000.0],["1981-11-02",0.5522,0.5713,0.5522,0.5522,88000.0],["1981-11-03",0.5522,0.5637,0.5484,0.5522,228000.0],["1981-11-04",0.5522,0.5522,0.5522,0.5522,12000.0],["1981-11-05",0.5522,0.5522,0.5484,0.5484,66000.0],["1981-11-06",0.5484,0.5522,0.5484,0.5484,156000.0],["1981-11-09",0.5484,0.5484,0.537,0.5408,36000.0],["1981-11-10",0.5408,0.5408,0.5294,0.5294,130000.0],["1981-11-11",0.5294,0.5294,0.5218,0.5294,12000.0],["1981-11-12",0.5294,0.5294,0.5218,0.5218,34000.0],["1981-11-13",0.5218,0.5218,0.518,0.518,56000.0],["1981-11-16",0.518,0.5218,0.5141,0.5218,100000.0],["1981-11-17",0.518,0.518,0.518,0.518,4000.0],["1981-11-18",0.518,0.518,0.4951,0.4951,116000.0],["1981-11-19",0.4951,0.5027,0.4913,0.4951,40000.0],["1981-11-20",0.4951,0.518,0.4951,0.518,214000.0],["1981-11-23",0.518,0.5332,0.5141,0.5332,268000.0],["1981-11-24",0.5332,0.5332,0.5294,0.5332,26000.0],["1981-11-25",0.5332,0.5408,0.5294,0.5294,528000.0],["1981-11-27",0.537,0.5484,0.537,0.5484,90000.0],["1981-11-30",0.556,0.5751,0.556,0.5751,126000.0],["1981-12-01",0.5713,0.5713,0.5598,0.5598,86000.0],["1981-12-02",0.5598,0.5675,0.5484,0.5484,80000.0],["1981-12-03",0.5484,0.556,0.5484,0.5484,230000.0],["1981-12-04",0.5484,0.5598,0.5484,0.5484,66000.0],["1981-12-07",0.5484,0.5522,0.5446,0.5446,22000.0],["1981-12-08",0.5446,0.5522,0.537,0.537,76000.0],["1981-12-09",0.537,0.5408,0.5332,0.5332,412000.0],["1981-12-10",0.5408,0.5484,0.5408,0.5484,38000.0],["1981-12-11",0.5408,0.5408,0.5294,0.5294,100000.0],["1981-12-14",0.5332,0.5408,0.5332,0.5332,76000.0],["1981-12-15",0.5332,0.556,0.5332,0.5446,180000.0],["1981-12-16",0.5446,0.5446,0.537,0.537,34000.0],["1981-12-17",0.537,0.5446,0.5332,0.5446,62000.0],["1981-12-18",0.5446,0.5484,0.537,0.537,52000.0],["1981-12-21",0.537,0.5446,0.537,0.537,62000.0],["1981-12-22",0.537,0.5522,0.5332,0.5332,202000.0],["1981-12-23",0.5332,0.537,0.5294,0.537,78000.0],["1981-12-24",0.537,0.5522,0.537,0.5522,48000.0],["1981-12-28",0.5522,0.5598,0.5484,0.5484,136000.0],["1981-12-29",0.5484,0.556,0.5484,0.5484,202000.0],["1981-12-30",0.5484,0.5484,0.5294,0.5294,102000.0],["1981-12-31",0.5294,0.5332,0.5294,0.5332,160000.0],["1982-01-04",0.5332,0.5408,0.5332,0.5332,182000.0],["1982-01-05",0.5294,0.5294,0.518,0.5256,134000.0],["1982-01-06",0.5294,0.5332,0.5294,0.5294,124000.0],["1982-01-07",0.5294,0.537,0.518,0.5332,120000.0],["1982-01-08",0.5332,0.537,0.5294,0.537,96000.0],["1982-01-11",0.537,0.5484,0.5256,0.5256,104000.0],["1982-01-12",0.518,0.518,0.5141,0.5141,218000.0],["1982-01-13",0.5141,0.5294,0.5141,0.5218,56000.0],["1982-01-14",0.5218,0.5332,0.5218,0.5332,28000.0],["1982-01-15",0.5408,0.5408,0.5408,0.5408,240000.0],["1982-01-18",0.5446,0.556,0.5446,0.5522,298000.0],["1982-01-19",0.5522,0.5675,0.5522,0.5637,44000.0],["1982-01-20",0.5713,0.5751,0.5713,0.5713,140000.0],["1982-01-21",0.5713,0.5713,0.5713,0.5713,14000.0],["1982-01-22",0.5713,0.5751,0.5675,0.5675,16000.0],["1982-01-25",0.5637,0.5637,0.5637,0.5637,24000.0],["1982-01-26",0.5675,0.5751,0.5675,0.5675,66000.0],["1982-01-27",0.5675,0.5865,0.5675,0.5865,76000.0],["1982-01-28",0.5865,0.5941,0.5865,0.5903,150000.0],["1982-01-29",0.6017,0.617,0.6017,0.6132,134000.0],["1982-02-01",0.6132,0.617,0.5979,0.5979,88000.0],["1982-02-02",0.5979,0.6056,0.5941,0.5941,192000.0],["1982-02-03",0.5941,0.5941,0.5941,0.5941,20000.0],["1982-02-04",0.5941,0.6017,0.5941,0.5941,22000.0],["1982-02-05",0.5941,0.617,0.5941,0.6132,148000.0],["1982-02-08",0.6132,0.6132,0.6094,0.6094,76000.0],["1982-02-09",0.6094,0.6094,0.5827,0.5827,178000.0],["1982-02-10",0.5789,0.5789,0.5713,0.5789,30000.0],["1982-02-11",0.5789,0.5865,0.5789,0.5789,38000.0],["1982-02-12",0.5865,0.5903,0.5865,0.5903,40000.0],["1982-02-16",0.5903,0.6017,0.5865,0.5979,112000.0],["1982-02-17",0.6056,0.6132,0.6056,0.6132,102000.0],["1982-02-18",0.6132,0.6132,0.6094,0.6094,72000.0],["1982-02-19",0.6094,0.6132,0.6094,0.6094,256000.0],["1982-02-22",0.6094,0.617,0.6094,0.6094,114000.0],["1982-02-23",0.6056,0.6056,0.5979,0.6056,76000.0],["1982-02-24",0.6056,0.6132,0.5979,0.6132,22000.0],["1982-02-25",0.6208,0.6513,0.6208,0.6474,160000.0],["1982-02-26",0.6474,0.6474,0.6322,0.6436,104000.0],["1982-03-01",0.6589,0.6893,0.6589,0.6855,396000.0],["1982-03-02",0.6855,0.7236,0.6665,0.7236,502000.0],["1982-03-03",0.7122,0.7122,0.6817,0.6817,102000.0],["1982-03-04",0.6817,0.6855,0.6246,0.6284,244000.0],["1982-03-05",0.6246,0.6246,0.6132,0.617,342000.0],["1982-03-08",0.617,0.6246,0.6056,0.6056,138000.0],["1982-03-09",0.6056,0.617,0.5903,0.6132,170000.0],["1982-03-10",0.6132,0.6208,0.6132,0.6132,48000.0],["1982-03-11",0.6208,0.6665,0.6208,0.6513,114000.0],["1982-03-12",0.6474,0.6474,0.617,0.617,188000.0],["1982-03-15",0.6094,0.6094,0.5903,0.5979,288000.0],["1982-03-16",0.5979,0.6246,0.5979,0.6246,246000.0],["1982-03-17",0.6246,0.6246,0.6056,0.6056,64000.0],["1982-03-18",0.6094,0.6284,0.6094,0.6208,62000.0],["1982-03-19",0.6284,0.6474,0.6284,0.6398,64000.0],["1982-03-22",0.6513,0.6817,0.6513,0.6817,86000.0],["1982-03-23",0.697,0.7122,0.697,0.7084,274000.0],["1982-03-24",0.7084,0.7084,0.6931,0.697,126000.0],["1982-03-25",0.697,0.7084,0.6855,0.7008,482000.0],["1982-03-26",0.7008,0.7122,0.697,0.697,40000.0],["1982-03-29",0.697,0.697,0.6893,0.6893,28000.0],["1982-03-30",0.6893,0.697,0.6893,0.6893,20000.0],["1982-03-31",0.6855,0.6855,0.6703,0.6703,70000.0],["1982-04-01",0.6703,0.6779,0.6703,0.6779,60000.0],["1982-04-02",0.6817,0.6931,0.6817,0.6931,240000.0],["1982-04-05",0.6931,0.7008,0.6893,0.697,116000.0],["1982-04-06",0.697,0.7008,0.6893,0.7008,108000.0],["1982-04-07",0.7084,0.716,0.7084,0.7122,146000.0],["1982-04-08",0.7122,0.716,0.7084,0.7084,52000.0],["1982-04-12",0.7084,0.7084,0.6855,0.6855,56000.0],["1982-04-13",0.6951,0.6951,0.6712,0.6712,81600.0],["1982-04-14",0.6712,0.6808,0.657,0.676,91200.0],["1982-04-15",0.676,0.7427,0.676,0.7379,116800.0],["1982-04-16",0.7379,0.7617,0.7331,0.7617,251200.0],["1982-04-19",0.7569,0.7569,0.7427,0.7522,112000.0],["1982-04-20",0.7427,0.7427,0.6951,0.7046,155200.0],["1982-04-21",0.7046,0.7474,0.6998,0.7474,56000.0],["1982-04-22",0.7474,0.7522,0.7331,0.7427,36800.0],["1982-04-23",0.7379,0.7379,0.7141,0.7189,60800.0],["1982-04-26",0.7189,0.7236,0.7141,0.7236,27200.0],["1982-04-27",0.7236,0.7236,0.7189,0.7236,256000.0],["1982-04-28",0.7236,0.7284,0.7236,0.7236,17600.0],["1982-04-29",0.7236,0.7379,0.7236,0.7284,147200.0],["1982-04-30",0.7284,0.7569,0.7189,0.7569,169600.0],["1982-05-03",0.7569,0.7569,0.7474,0.7474,43200.0],["1982-05-04",0.7474,0.7617,0.7379,0.7569,177600.0],["1982-05-05",0.7569,0.7665,0.7427,0.7427,195200.0],["1982-05-06",0.7427,0.7474,0.7427,0.7427,9600.0],["1982-05-07",0.7474,0.7569,0.7474,0.7569,52800.0],["1982-05-10",0.7474,0.7474,0.7427,0.7427,16000.0],["1982-05-11",0.7427,0.7427,0.7189,0.7427,307200.0],["1982-05-12",0.7427,0.7522,0.7284,0.7284,32000.0],["1982-05-13",0.7284,0.7379,0.7284,0.7379,36800.0],["1982-05-14",0.7379,0.7617,0.7236,0.7617,267200.0],["1982-05-17",0.7617,0.7712,0.7522,0.7617,99200.0],["1982-05-18",0.7617,0.7617,0.7427,0.7474,240000.0],["1982-05-19",0.7379,0.7379,0.7236,0.7236,78400.0],["1982-05-20",0.7236,0.7236,0.7141,0.7141,44800.0],["1982-05-21",0.7141,0.7236,0.7093,0.7236,33600.0],["1982-05-24",0.7236,0.7236,0.7141,0.7236,20800.0],["1982-05-25",0.7189,0.7189,0.7141,0.7141,14400.0],["1982-05-26",0.7141,0.7141,0.7046,0.7093,33600.0],["1982-05-27",0.7046,0.7046,0.676,0.6855,224000.0],["1982-05-28",0.6855,0.6903,0.6617,0.6712,48000.0],["1982-06-01",0.6712,0.6808,0.6712,0.676,22400.0],["1982-06-02",0.6712,0.6712,0.6665,0.6712,457600.0],["1982-06-03",0.6712,0.676,0.6665,0.6665,19200.0],["1982-06-04",0.6665,0.676,0.6665,0.6665,30400.0],["1982-06-07",0.6665,0.676,0.6665,0.676,24000.0],["1982-06-08",0.676,0.6808,0.6712,0.6808,166400.0],["1982-06-09",0.6712,0.6712,0.6665,0.6665,33600.0],["1982-06-10",0.6665,0.6665,0.6665,0.6665,113600.0],["1982-06-11",0.676,0.6808,0.676,0.676,320000.0],["1982-06-14",0.676,0.6808,0.6665,0.6665,6400.0],["1982-06-15",0.6665,0.676,0.6617,0.6617,25600.0],["1982-06-16",0.6665,0.676,0.6665,0.6665,51200.0],["1982-06-17",0.6665,0.6665,0.6427,0.6427,126400.0],["1982-06-18",0.6427,0.6427,0.6284,0.6284,81600.0],["1982-06-21",0.6379,0.6665,0.6379,0.6665,80000.0],["1982-06-22",0.6665,0.676,0.657,0.657,33600.0],["1982-06-23",0.6665,0.6951,0.6665,0.6951,92800.0],["1982-06-24",0.6951,0.7141,0.6903,0.6903,60800.0],["1982-06-25",0.6903,0.6903,0.676,0.6808,54400.0],["1982-06-28",0.6808,0.6903,0.6712,0.6903,76800.0],["1982-06-29",0.6903,0.6951,0.6808,0.6855,233600.0],["1982-06-30",0.6903,0.7093,0.6903,0.6998,72000.0],["1982-07-01",0.6998,0.7141,0.6998,0.7093,256000.0],["1982-07-02",0.7093,0.7236,0.7093,0.7189,132800.0],["1982-07-06",0.7189,0.7379,0.7093,0.7093,83200.0],["1982-07-07",0.7093,0.7141,0.6951,0.6951,225600.0],["1982-07-08",0.6951,0.6998,0.6855,0.6998,158400.0],["1982-07-09",0.6998,0.7189,0.6903,0.7189,48000.0],["1982-07-12",0.7189,0.7331,0.7189,0.7236,76800.0],["1982-07-13",0.7236,0.7379,0.7236,0.7379,73600.0],["1982-07-14",0.7331,0.7331,0.7284,0.7331,44800.0],["1982-07-15",0.7331,0.7379,0.7284,0.7284,38400.0],["1982-07-16",0.7284,0.7284,0.7189,0.7189,60800.0],["1982-07-19",0.7284,0.7427,0.7284,0.7427,65600.0],["1982-07-20",0.7427,0.7617,0.7427,0.7522,123200.0],["1982-07-21",0.7617,0.776,0.7617,0.7617,104000.0],["1982-07-22",0.7617,0.7903,0.7617,0.7903,88000.0],["1982-07-23",0.7807,0.7807,0.7522,0.7522,137600.0],["1982-07-26",0.7522,0.7522,0.7236,0.7236,163200.0],["1982-07-27",0.7236,0.7331,0.7236,0.7236,25600.0],["1982-07-28",0.7236,0.7236,0.7189,0.7189,78400.0],["1982-07-29",0.7189,0.7189,0.7093,0.7093,94400.0],["1982-07-30",0.7093,0.7189,0.7093,0.7093,48000.0],["1982-08-02",0.7141,0.7284,0.7141,0.7284,28800.0],["1982-08-03",0.7284,0.7284,0.7284,0.7284,19200.0],["1982-08-04",0.7236,0.7236,0.7189,0.7236,198400.0],["1982-08-05",0.7189,0.7189,0.6951,0.6951,169600.0],["1982-08-06",0.6951,0.6998,0.6903,0.6903,91200.0],["1982-08-09",0.6903,0.7093,0.6903,0.7093,171200.0],["1982-08-10",0.7046,0.7046,0.6855,0.6855,27200.0],["1982-08-11",0.6855,0.6951,0.6855,0.6951,25600.0],["1982-08-12",0.6951,0.6998,0.6855,0.6855,396800.0],["1982-08-13",0.6855,0.6951,0.6855,0.6855,92800.0],["1982-08-16",0.6808,0.6808,0.6712,0.6712,110400.0],["1982-08-17",0.6712,0.6903,0.6712,0.6903,25600.0],["1982-08-18",0.7046,0.7331,0.7046,0.7284,160000.0],["1982-08-19",0.7284,0.7331,0.7236,0.7236,62400.0],["1982-08-20",0.7236,0.7427,0.7189,0.7427,28800.0],["1982-08-23",0.7522,0.776,0.7522,0.776,208000.0],["1982-08-24",0.776,0.7855,0.7665,0.776,86400.0],["1982-08-25",0.776,0.7998,0.7712,0.7998,158400.0],["1982-08-26",0.7998,0.8379,0.7855,0.7998,211200.0],["1982-08-27",0.8045,0.8331,0.8045,0.8331,201600.0],["1982-08-30",0.8283,0.8283,0.8093,0.8236,105600.0],["1982-08-31",0.8236,0.8379,0.8141,0.8331,209600.0],["1982-09-01",0.8331,0.8379,0.8331,0.8379,190400.0],["1982-09-02",0.8379,0.8426,0.8188,0.8283,104000.0],["1982-09-03",0.8283,0.8474,0.8188,0.8283,190400.0],["1982-09-07",0.8283,0.8283,0.8045,0.8045,158400.0],["1982-09-08",0.8045,0.8236,0.7998,0.8236,25600.0],["1982-09-09",0.8141,0.8141,0.7998,0.8141,107200.0],["1982-09-10",0.8141,0.8188,0.7903,0.7998,112000.0],["1982-09-13",0.7998,0.7998,0.7665,0.776,59200.0],["1982-09-14",0.7807,0.795,0.7807,0.7807,70400.0],["1982-09-15",0.7712,0.7712,0.7617,0.7617,67200.0],["1982-09-16",0.776,0.795,0.776,0.7807,115200.0],["1982-09-17",0.7807,0.7903,0.7807,0.7855,33600.0],["1982-09-20",0.7855,0.795,0.7855,0.795,40000.0],["1982-09-21",0.795,0.795,0.7855,0.7855,52800.0],["1982-09-22",0.7855,0.7998,0.7855,0.7855,46400.0],["1982-09-23",0.7855,0.7855,0.7712,0.7712,208000.0],["1982-09-24",0.7712,0.7998,0.7712,0.7998,67200.0],["1982-09-27",0.7998,0.7998,0.7903,0.7998,99200.0],["1982-09-28",0.7998,0.8141,0.7998,0.7998,377600.0],["1982-09-29",0.7998,0.8093,0.7998,0.8093,91200.0],["1982-09-30",0.8093,0.8093,0.7807,0.7807,190400.0],["1982-10-01",0.7712,0.7712,0.7522,0.7617,284800.0],["1982-10-04",0.7617,0.7712,0.7617,0.7617,32000.0],["1982-10-05",0.7569,0.7569,0.7522,0.7522,120000.0],["1982-10-06",0.7569,0.7998,0.7569,0.795,171200.0],["1982-10-07",0.8045,0.8188,0.8045,0.8188,92800.0],["1982-10-08",0.8188,0.8474,0.8188,0.8379,281600.0],["1982-10-11",0.8522,0.8855,0.8522,0.8617,300800.0],["1982-10-12",0.8617,0.8617,0.8188,0.8188,203200.0],["1982-10-13",0.8188,0.8569,0.8045,0.8474,240000.0],["1982-10-14",0.8474,0.8664,0.8426,0.8426,123200.0],["1982-10-15",0.8426,0.8522,0.8331,0.8331,62400.0],["1982-10-18",0.8379,0.8712,0.8379,0.8664,136000.0],["1982-10-19",0.876,0.9045,0.876,0.8855,289600.0],["1982-10-20",0.8855,0.8902,0.8664,0.8664,67200.0],["1982-10-21",0.8664,0.8807,0.8522,0.8617,622400.0],["1982-10-22",0.8617,0.9045,0.8522,0.895,296000.0],["1982-10-25",0.895,0.8998,0.8807,0.8855,457600.0],["1982-10-26",0.876,0.876,0.8331,0.8522,257600.0],["1982-10-27",0.8522,0.8902,0.8426,0.8902,131200.0],["1982-10-28",0.8902,0.9045,0.876,0.8855,169600.0],["1982-10-29",0.8855,0.8855,0.8712,0.8855,52800.0],["1982-11-01",0.876,0.876,0.8664,0.8664,97600.0],["1982-11-02",0.8712,0.9093,0.8712,0.8712,192000.0],["1982-11-03",0.8807,0.9283,0.8807,0.9283,412800.0],["1982-11-04",0.9283,0.9521,0.9283,0.9331,320000.0],["1982-11-05",0.9331,0.9331,0.914,0.914,140800.0],["1982-11-08",0.9664,0.9997,0.9664,0.9997,1158400.0],["1982-11-09",1.0093,1.0664,1.0093,1.0569,644800.0],["1982-11-10",1.0569,1.0664,1.0045,1.014,630400.0],["1982-11-11",1.014,1.014,0.995,1.014,107200.0],["1982-11-12",1.014,1.0235,1.014,1.014,86400.0],["1982-11-15",0.9997,0.9997,0.9759,0.9902,200000.0],["1982-11-16",0.9902,0.995,0.914,0.9426,326400.0],["1982-11-17",0.9474,0.9616,0.9474,0.9569,185600.0],["1982-11-18",0.9616,1.0331,0.9616,1.0188,680000.0],["1982-11-19",1.0283,1.0521,1.0283,1.0283,267200.0],["1982-11-22",1.0283,1.0426,1.0188,1.0378,419200.0],["1982-11-23",1.0378,1.0473,1.0188,1.0235,726400.0],["1982-11-24",1.0188,1.0188,1.0045,1.0188,224000.0],["1982-11-26",1.0188,1.0235,1.0188,1.0188,33600.0],["1982-11-29",1.0188,1.0378,1.0093,1.0283,350400.0],["1982-11-30",1.0378,1.0807,1.0378,1.0807,163200.0],["1982-12-01",1.0807,1.1187,1.0711,1.1092,252800.0],["1982-12-02",1.0997,1.0997,1.0807,1.0807,1169600.0],["1982-12-03",1.0807,1.0997,1.0664,1.0664,89600.0],["1982-12-06",1.0664,1.0711,1.0473,1.0664,300800.0],["1982-12-07",1.0759,1.1045,1.0759,1.1045,342400.0],["1982-12-08",1.1045,1.1045,1.0854,1.0902,182400.0],["1982-12-09",1.0759,1.0759,1.0664,1.0664,116800.0],["1982-12-10",1.0616,1.0616,1.0473,1.0616,76800.0],["1982-12-13",1.0473,1.0473,1.0093,1.014,113600.0],["1982-12-14",1.014,1.0378,0.9902,0.9902,107200.0],["1982-12-15",0.9902,0.9902,0.9426,0.9759,286400.0],["1982-12-16",0.9759,0.9759,0.9474,0.9474,160000.0],["1982-12-17",0.9474,0.9902,0.9426,0.9902,204800.0],["1982-12-20",0.9902,1.0235,0.9902,1.014,254400.0],["1982-12-21",1.014,1.0235,1.0045,1.0188,113600.0],["1982-12-22",1.0235,1.0283,1.0235,1.0235,83200.0],["1982-12-23",1.0235,1.0283,1.0093,1.0093,89600.0],["1982-12-27",1.0093,1.1045,1.0093,1.1045,400000.0],["1982-12-28",1.1045,1.1045,1.0902,1.0902,646400.0],["1982-12-29",1.0902,1.0902,1.0807,1.0807,9600.0],["1982-12-30",1.0711,1.0711,1.0664,1.0711,80000.0],["1982-12-31",1.0616,1.0616,1.0426,1.0521,43200.0],["1983-01-03",1.0521,1.0521,1.0093,1.0188,97600.0],["1983-01-04",1.0188,1.0188,0.9997,1.0188,144000.0],["1983-01-05",1.0188,1.0473,1.0188,1.0188,32000.0],["1983-01-06",1.0188,1.0616,1.0093,1.0616,123200.0],["1983-01-07",1.0616,1.0664,1.0521,1.0664,422400.0],["1983-01-10",1.0664,1.0664,1.0521,1.0616,212800.0],["1983-01-11",1.0616,1.0759,1.0473,1.0759,225600.0],["1983-01-12",1.0854,1.1378,1.0854,1.114,432000.0],["1983-01-13",1.114,1.1235,1.0949,1.0949,70400.0],["1983-01-14",1.0949,1.1616,1.0949,1.1473,436800.0],["1983-01-17",1.1902,1.2473,1.1902,1.214,577600.0],["1983-01-18",1.214,1.2949,1.2092,1.2949,390400.0],["1983-01-19",1.2854,1.2854,1.252,1.252,222400.0],["1983-01-20",1.252,1.2568,1.214,1.2282,262400.0],["1983-01-21",1.2187,1.2187,1.1521,1.1616,259200.0],["1983-01-24",1.1425,1.1425,1.0807,1.1283,320000.0],["1983-01-25",1.1378,1.2044,1.1378,1.2044,152000.0],["1983-01-26",1.2187,1.2473,1.2187,1.2425,147200.0],["1983-01-27",1.252,1.2949,1.252,1.2616,254400.0],["1983-01-28",1.2616,1.2901,1.252,1.2711,126400.0],["1983-01-31",1.2711,1.2806,1.2568,1.2568,84800.0],["1983-02-01",1.2568,1.2711,1.2282,1.2378,81600.0],["1983-02-02",1.233,1.233,1.1949,1.1997,62400.0],["1983-02-03",1.2092,1.2282,1.2092,1.214,147200.0],["1983-02-04",1.2235,1.2473,1.2235,1.2473,36800.0],["1983-02-07",1.2473,1.252,1.2282,1.2378,168000.0],["1983-02-08",1.2425,1.252,1.2425,1.252,230400.0],["1983-02-09",1.252,1.2568,1.2425,1.2568,33600.0],["1983-02-10",1.2568,1.2568,1.2425,1.2473,40000.0],["1983-02-11",1.2473,1.252,1.2378,1.2425,105600.0],["1983-02-14",1.252,1.3235,1.252,1.3235,574400.0],["1983-02-15",1.3235,1.3282,1.2949,1.3282,251200.0],["1983-02-16",1.3282,1.3711,1.3282,1.3282,176000.0],["1983-02-17",1.3282,1.3282,1.3044,1.3235,112000.0],["1983-02-18",1.3235,1.3568,1.3235,1.333,230400.0],["1983-02-22",1.333,1.3377,1.3139,1.3139,120000.0],["1983-02-23",1.3139,1.3235,1.3139,1.3235,68800.0],["1983-02-24",1.3235,1.3377,1.3187,1.3377,147200.0],["1983-02-25",1.3377,1.3473,1.3282,1.3377,136000.0],["1983-02-28",1.333,1.333,1.3092,1.3092,196800.0],["1983-03-01",1.3092,1.3092,1.2711,1.2949,675200.0],["1983-03-02",1.2949,1.3044,1.2663,1.2663,136000.0],["1983-03-03",1.2663,1.2711,1.2378,1.2378,488000.0],["1983-03-04",1.2378,1.2711,1.233,1.2711,163200.0],["1983-03-07",1.2711,1.2949,1.2473,1.2949,249600.0],["1983-03-08",1.2949,1.2949,1.2806,1.2949,240000.0],["1983-03-09",1.2949,1.3282,1.2901,1.3282,915200.0],["1983-03-10",1.3282,1.3425,1.3235,1.333,544000.0],["1983-03-11",1.333,1.333,1.3139,1.333,361600.0],["1983-03-14",1.3044,1.3044,1.2806,1.2949,441600.0],["1983-03-15",1.2949,1.3092,1.2806,1.3092,451200.0],["1983-03-16",1.2997,1.2997,1.2758,1.2854,137600.0],["1983-03-17",1.2854,1.2901,1.2663,1.2854,99200.0],["1983-03-18",1.2854,1.2901,1.2663,1.2901,193600.0],["1983-03-21",1.2901,1.2901,1.2473,1.2901,198400.0],["1983-03-22",1.2901,1.2949,1.2758,1.2806,75200.0],["1983-03-23",1.2901,1.3235,1.2901,1.3235,123200.0],["1983-03-24",1.3235,1.333,1.3092,1.3092,121600.0],["1983-03-25",1.3092,1.3187,1.2854,1.2901,113600.0],["1983-03-28",1.2901,1.2901,1.2806,1.2901,16000.0],["1983-03-29",1.2806,1.2806,1.2568,1.2711,84800.0],["1983-03-30",1.2711,1.2758,1.2616,1.2663,78400.0],["1983-03-31",1.2663,1.2854,1.2663,1.2663,51200.0],["1983-04-04",1.2663,1.2663,1.233,1.252,160000.0],["1983-04-05",1.2711,1.2711,1.2568,1.2568,91733.0],["1983-04-06",1.2568,1.2854,1.1997,1.1997,121600.0],["1983-04-07",1.1997,1.214,1.1783,1.1783,58667.0],["1983-04-08",1.1783,1.1925,1.1426,1.1426,181333.0],["1983-04-11",1.1426,1.1568,1.1283,1.1426,352000.0],["1983-04-12",1.1426,1.1711,1.1426,1.1568,52267.0],["1983-04-13",1.1568,1.164,1.1497,1.164,96000.0],["1983-04-14",1.164,1.1711,1.164,1.1711,183467.0],["1983-04-15",1.1783,1.2497,1.1783,1.2497,562133.0],["1983-04-18",1.2497,1.3139,1.2497,1.2997,375467.0],["1983-04-19",1.2997,1.3496,1.2997,1.2997,205867.0],["1983-04-20",1.3068,1.3282,1.3068,1.3139,121600.0],["1983-04-21",1.3282,1.3568,1.3282,1.3354,374400.0],["1983-04-22",1.3425,1.3639,1.3425,1.3496,188800.0],["1983-04-25",1.3496,1.3711,1.3496,1.3568,131200.0],["1983-04-26",1.3496,1.3496,1.3282,1.3354,68267.0],["1983-04-27",1.3354,1.3568,1.3068,1.3211,209067.0],["1983-04-28",1.3282,1.3996,1.3282,1.3853,151467.0],["1983-04-29",1.3925,1.5424,1.3925,1.5353,301867.0],["1983-05-02",1.5353,1.5424,1.3853,1.4496,400000.0],["1983-05-03",1.4639,1.4996,1.4639,1.4853,152533.0],["1983-05-04",1.4853,1.5282,1.4853,1.5282,369067.0],["1983-05-05",1.5282,1.571,1.5282,1.5424,292267.0],["1983-05-06",1.5639,1.6496,1.5639,1.5853,374400.0],["1983-05-09",1.5853,1.6139,1.5639,1.6139,253867.0],["1983-05-10",1.6281,1.7567,1.6281,1.7424,579200.0],["1983-05-11",1.7281,1.7281,1.671,1.721,341333.0],["1983-05-12",1.721,1.721,1.6924,1.721,174933.0],["1983-05-13",1.721,1.7281,1.7067,1.7067,249600.0],["1983-05-16",1.7067,1.7067,1.6353,1.6496,134400.0],["1983-05-17",1.6496,1.671,1.6281,1.6567,83200.0],["1983-05-18",1.6567,1.6567,1.6424,1.6424,67200.0],["1983-05-19",1.6424,1.6424,1.5996,1.6139,103467.0],["1983-05-20",1.6139,1.6424,1.5996,1.6353,128000.0],["1983-05-23",1.6353,1.6424,1.6139,1.621,87467.0],["1983-05-24",1.6567,1.7495,1.6567,1.7495,184533.0],["1983-05-25",1.7567,1.8281,1.7567,1.771,413867.0],["1983-05-26",1.7781,1.8638,1.7781,1.8424,297600.0],["1983-05-27",1.8424,1.8495,1.7995,1.8138,164267.0],["1983-05-31",1.8067,1.8067,1.771,1.8067,113067.0],["1983-06-01",1.8067,1.8281,1.7852,1.8138,172800.0],["1983-06-02",1.8138,1.9138,1.8138,1.8995,685867.0],["1983-06-03",1.9138,2.0423,1.9138,2.0209,305067.0],["1983-06-06",2.0209,2.0423,2.0066,2.0137,215467.0],["1983-06-07",2.0137,2.0209,1.9995,1.9995,276267.0],["1983-06-08",1.9995,2.0137,1.978,1.9995,173867.0],["1983-06-09",1.9995,2.0209,1.978,1.9995,395733.0],["1983-06-10",1.9995,2.0137,1.9852,2.0137,40533.0],["1983-06-13",2.0066,2.0066,1.9923,1.9995,67200.0],["1983-06-14",1.9995,2.0066,1.9852,1.9995,110933.0],["1983-06-15",1.9995,2.0352,1.9995,2.0066,117333.0],["1983-06-16",2.0066,2.0994,2.0066,2.0994,91733.0],["1983-06-17",2.0994,2.1851,2.0994,2.0994,169600.0],["1983-06-20",2.0994,2.0994,2.0709,2.0709,89600.0],["1983-06-21",2.0709,2.0709,2.0423,2.0423,108800.0],["1983-06-22",2.0423,2.0494,1.9995,2.0209,203733.0],["1983-06-23",2.0209,2.0209,1.9709,2.0209,144000.0],["1983-06-24",2.0495,2.0709,2.0495,2.0709,178133.0],["1983-06-27",2.0566,2.0566,2.0352,2.0352,74667.0],["1983-06-28",2.0352,2.0352,2.0209,2.0209,2916267.0],["1983-06-29",2.0209,2.028,2.0209,2.0209,363733.0],["1983-06-30",2.028,2.0566,2.028,2.0494,611200.0],["1983-07-01",2.0637,2.1066,2.0637,2.1066,660267.0],["1983-07-05",2.1066,2.1137,2.0852,2.0994,222933.0],["1983-07-06",2.0994,2.1351,2.078,2.0852,236800.0],["1983-07-07",2.1066,2.1423,2.1066,2.128,594133.0],["1983-07-08",2.1423,2.1637,2.1423,2.1566,169600.0],["1983-07-11",2.178,2.228,2.178,2.2066,456533.0],["1983-07-12",2.1851,2.1851,2.1209,2.1209,188800.0],["1983-07-13",2.1137,2.1137,2.0852,2.1137,151467.0],["1983-07-14",2.128,2.228,2.128,2.1851,404267.0],["1983-07-15",2.1851,2.1851,2.1137,2.1137,84267.0],["1983-07-18",2.1137,2.1209,2.0709,2.0709,139733.0],["1983-07-19",2.0709,2.1494,2.0709,2.1137,163200.0],["1983-07-20",2.128,2.1851,2.128,2.1708,222933.0],["1983-07-21",2.1851,2.2494,2.1851,2.1994,576000.0],["1983-07-22",2.1994,2.228,2.1851,2.2208,165333.0],["1983-07-25",2.2137,2.2137,2.1566,2.1566,168533.0],["1983-07-26",2.1566,2.1637,2.1423,2.1566,151467.0],["1983-07-27",2.1566,2.1637,2.1423,2.1494,48000.0],["1983-07-28",2.1137,2.1137,2.0352,2.0423,301867.0],["1983-07-29",2.028,2.028,1.9423,1.9495,504533.0],["1983-08-01",1.9495,1.978,1.9423,1.9566,123733.0],["1983-08-02",1.9566,1.9709,1.9138,1.9138,167467.0],["1983-08-03",1.9138,1.9138,1.8495,1.9138,215467.0],["1983-08-04",1.8923,1.8923,1.8067,1.8352,206933.0],["1983-08-05",1.8495,1.9281,1.8495,1.9281,302933.0],["1983-08-08",1.9281,1.9352,1.8995,1.9209,256000.0],["1983-08-09",1.9209,1.9352,1.9138,1.9281,85333.0],["1983-08-10",1.9352,2.0209,1.9352,2.0066,114133.0],["1983-08-11",2.0137,2.0637,2.0137,2.0423,317867.0],["1983-08-12",2.0423,2.078,2.0423,2.078,313600.0],["1983-08-15",2.1137,2.1994,2.1137,2.1637,443733.0],["1983-08-16",2.1637,2.178,2.1137,2.1137,493867.0],["1983-08-17",2.1137,2.128,2.1066,2.1066,124800.0],["1983-08-18",2.1066,2.1137,2.0494,2.0637,241067.0],["1983-08-19",2.0637,2.0637,2.0494,2.0637,135467.0],["1983-08-22",2.078,2.128,2.078,2.1066,189867.0],["1983-08-23",2.1066,2.1351,2.0923,2.0923,110933.0],["1983-08-24",2.0852,2.0852,2.0423,2.0423,105600.0],["1983-08-25",2.0423,2.0494,2.0066,2.0137,56533.0],["1983-08-26",2.0137,2.0352,1.9923,2.0137,75733.0],["1983-08-29",2.0137,2.0209,1.9923,1.9923,57600.0],["1983-08-30",2.0066,2.0494,2.0066,2.0352,129067.0],["1983-08-31",2.0352,2.078,2.028,2.0709,124800.0],["1983-09-01",2.0852,2.1209,2.0852,2.1209,197333.0],["1983-09-02",2.1209,2.1566,2.1137,2.128,113067.0],["1983-09-06",2.1494,2.1994,2.1494,2.1994,200533.0],["1983-09-07",2.1994,2.2137,2.178,2.1851,195200.0],["1983-09-08",2.1851,2.2066,2.1708,2.2066,177067.0],["1983-09-09",2.2066,2.3065,2.2066,2.2851,475733.0],["1983-09-12",2.2851,2.3636,2.2851,2.2994,1011200.0],["1983-09-13",2.2994,2.2994,2.2708,2.2708,475733.0],["1983-09-14",2.2708,2.3208,2.2423,2.3208,907733.0],["1983-09-15",2.3065,2.3065,2.228,2.228,294400.0],["1983-09-16",2.2208,2.2208,2.1708,2.2066,91733.0],["1983-09-19",2.228,2.3994,2.228,2.3922,775467.0],["1983-09-20",2.3922,2.3994,2.3422,2.3637,349867.0],["1983-09-21",2.3637,2.3708,2.3208,2.3565,331733.0],["1983-09-22",2.3494,2.3494,2.3279,2.3422,65067.0],["1983-09-23",2.3494,2.3851,2.3494,2.3851,118400.0],["1983-09-26",2.3851,2.3922,2.3565,2.3565,140800.0],["1983-09-27",2.3565,2.3779,2.3422,2.3422,262400.0],["1983-09-28",2.3351,2.3351,2.3065,2.3065,98133.0],["1983-09-29",2.3065,2.3208,2.2851,2.2851,808533.0],["1983-09-30",2.2851,2.3065,2.2851,2.2851,109867.0],["1983-10-03",2.2851,2.2851,2.2851,2.2851,68267.0],["1983-10-04",2.2922,2.3065,2.2922,2.2922,258133.0],["1983-10-05",2.2922,2.3065,2.2851,2.2922,203733.0],["1983-10-06",2.2922,2.3351,2.2922,2.3351,166400.0],["1983-10-07",2.3351,2.3851,2.3208,2.3637,293333.0],["1983-10-10",2.3851,2.3994,2.3851,2.3994,184533.0],["1983-10-11",2.3994,2.3994,2.3708,2.3708,67200.0],["1983-10-12",2.3708,2.3708,2.3422,2.3565,99200.0],["1983-10-13",2.3565,2.3565,2.3137,2.3208,164267.0],["1983-10-14",2.3351,2.3851,2.3351,2.3565,192000.0],["1983-10-17",2.3708,2.3994,2.3708,2.3922,163200.0],["1983-10-18",2.3922,2.3994,2.3279,2.3279,332800.0],["1983-10-19",2.3065,2.3065,2.1066,2.178,444800.0],["1983-10-20",2.1566,2.1566,2.128,2.1494,407467.0],["1983-10-21",2.1494,2.1637,2.0852,2.0994,233600.0],["1983-10-24",2.0566,2.0566,1.9852,1.9995,372267.0],["1983-10-25",2.0209,2.028,2.0209,2.0209,195200.0],["1983-10-26",2.0209,2.0494,2.0209,2.0352,308267.0],["1983-10-27",2.0352,2.0566,2.0352,2.0566,765867.0],["1983-10-28",2.0566,2.0709,2.0566,2.0709,428800.0],["1983-10-31",2.0709,2.0709,2.028,2.028,68267.0],["1983-11-01",2.028,2.0566,2.028,2.028,151467.0],["1983-11-02",2.028,2.0566,2.028,2.0566,82133.0],["1983-11-03",2.0566,2.078,2.0566,2.078,154667.0],["1983-11-04",2.078,2.078,2.0566,2.0566,135467.0],["1983-11-07",2.0423,2.0423,2.0066,2.0137,28800.0],["1983-11-08",2.0137,2.0423,2.0066,2.0352,62933.0],["1983-11-09",2.0352,2.078,2.0209,2.078,213333.0],["1983-11-10",2.0852,2.1137,2.0852,2.1137,43733.0],["1983-11-11",2.1351,2.2208,2.1351,2.2066,70400.0],["1983-11-14",2.2066,2.278,2.1851,2.1994,259200.0],["1983-11-15",2.1994,2.228,2.1994,2.228,81067.0],["1983-11-16",2.228,2.2708,2.2137,2.2494,64000.0],["1983-11-17",2.2708,2.3137,2.2708,2.3137,331733.0],["1983-11-18",2.3137,2.3351,2.3137,2.3279,540800.0],["1983-11-21",2.3279,2.3422,2.3208,2.3279,199467.0],["1983-11-22",2.3351,2.3565,2.3351,2.3351,137600.0],["1983-11-23",2.3351,2.3494,2.2994,2.3422,368000.0],["1983-11-25",2.3422,2.3779,2.3279,2.3779,90667.0],["1983-11-28",2.3779,2.3922,2.3494,2.3565,78933.0],["1983-11-29",2.3565,2.3851,2.3422,2.3565,386133.0],["1983-11-30",2.3779,2.3994,2.3779,2.3779,49067.0],["1983-12-01",2.3779,2.3922,2.3565,2.3851,133333.0],["1983-12-02",2.3851,2.3922,2.3637,2.3922,68267.0],["1983-12-05",2.3708,2.3708,2.3208,2.3422,241067.0],["1983-12-06",2.3351,2.3351,2.3065,2.3065,122667.0],["1983-12-07",2.3065,2.3137,2.2922,2.3137,497067.0],["1983-12-08",2.3137,2.3279,2.3065,2.3065,45867.0],["1983-12-09",2.2994,2.2994,2.2565,2.2851,171733.0],["1983-12-12",2.2851,2.2922,2.2851,2.2922,35200.0],["1983-12-13",2.3065,2.3422,2.3065,2.3351,69333.0],["1983-12-14",2.3351,2.3351,2.2494,2.2494,250667.0],["1983-12-15",2.2494,2.278,2.2423,2.278,178133.0],["1983-12-16",2.278,2.2994,2.2637,2.2851,180267.0],["1983-12-19",2.2851,2.2851,2.2494,2.2494,135467.0],["1983-12-20",2.2494,2.278,2.2494,2.2565,58667.0],["1983-12-21",2.2565,2.2708,2.2494,2.2565,67200.0],["1983-12-22",2.2423,2.2423,2.228,2.228,46933.0],["1983-12-23",2.228,2.2708,2.228,2.2708,52267.0],["1983-12-27",2.2708,2.2708,2.2708,2.2708,13867.0],["1983-12-28",2.2708,2.2708,2.2351,2.2565,60800.0],["1983-12-29",2.2423,2.2423,2.2066,2.2137,85333.0],["1983-12-30",2.2137,2.2137,2.1708,2.2137,438400.0],["1984-01-03",2.2137,2.228,2.1994,2.1994,169600.0],["1984-01-04",2.1994,2.2137,2.1994,2.1994,53333.0],["1984-01-05",2.1994,2.228,2.1994,2.228,2232533.0],["1984-01-06",2.228,2.2494,2.2066,2.228,434133.0],["1984-01-09",2.228,2.2494,2.2066,2.2066,64000.0],["1984-01-10",2.2137,2.228,2.2137,2.2137,345600.0],["1984-01-11",2.2137,2.228,2.2137,2.2137,44800.0],["1984-01-12",2.2065,2.2065,2.1923,2.1923,39467.0],["1984-01-13",2.1923,2.2066,2.1708,2.1708,201600.0],["1984-01-16",2.1708,2.1923,2.1708,2.1923,153600.0],["1984-01-17",2.1923,2.1994,2.1566,2.1566,186667.0],["1984-01-18",2.1566,2.1708,2.1494,2.1494,154667.0],["1984-01-19",2.1351,2.1351,1.9923,2.0352,504533.0],["1984-01-20",2.0209,2.0209,1.8995,1.8995,584533.0],["1984-01-23",1.8709,1.8709,1.8209,1.8424,514133.0],["1984-01-24",1.8424,1.8995,1.8424,1.8709,483200.0],["1984-01-25",1.8852,2.0209,1.8852,1.9209,473600.0],["1984-01-26",1.9209,1.9709,1.9209,1.9352,179200.0],["1984-01-27",1.9209,1.9209,1.7995,1.7995,285867.0],["1984-01-30",1.7995,1.8495,1.7352,1.7352,297600.0],["1984-01-31",1.7281,1.7281,1.6638,1.7281,179200.0],["1984-02-01",1.7281,1.8281,1.7138,1.7852,1102933.0],["1984-02-02",1.7852,1.8281,1.7567,1.7567,349867.0],["1984-02-03",1.7638,1.8067,1.7638,1.8067,121600.0],["1984-02-06",1.7924,1.7924,1.7424,1.7424,118400.0],["1984-02-07",1.7424,1.8138,1.7281,1.7781,205867.0],["1984-02-08",1.7781,1.7852,1.7495,1.7495,440533.0],["1984-02-09",1.7424,1.7424,1.6781,1.6924,312533.0],["1984-02-10",1.6924,1.721,1.6853,1.7138,361600.0],["1984-02-13",1.7138,1.7138,1.6567,1.671,140800.0],["1984-02-14",1.671,1.7852,1.671,1.7852,129067.0],["1984-02-15",1.7852,1.8638,1.7852,1.8638,411733.0],["1984-02-16",1.8566,1.8566,1.8067,1.8209,65067.0],["1984-02-17",1.8281,1.8709,1.8281,1.8566,472533.0],["1984-02-21",1.8424,1.8424,1.7638,1.7781,649600.0],["1984-02-22",1.7781,1.7995,1.7781,1.7924,35200.0],["1984-02-23",1.7924,1.8138,1.7638,1.771,203733.0],["1984-02-24",1.7852,1.8424,1.7852,1.8424,313600.0],["1984-02-27",1.8852,1.9066,1.8852,1.8852,165333.0],["1984-02-28",1.8781,1.8781,1.8067,1.8067,446933.0],["1984-02-29",1.8067,1.8281,1.771,1.7924,165333.0],["1984-03-01",1.8067,1.8495,1.8067,1.8495,75733.0],["1984-03-02",1.8566,1.8995,1.8566,1.8709,140800.0],["1984-03-05",1.8709,1.8923,1.8638,1.8923,87467.0],["1984-03-06",1.8852,1.8852,1.8566,1.8566,37333.0],["1984-03-07",1.8566,1.8566,1.8067,1.8138,85333.0],["1984-03-08",1.8138,1.8209,1.771,1.771,173867.0],["1984-03-09",1.771,1.7852,1.7495,1.7638,59733.0],["1984-03-12",1.7424,1.7424,1.7138,1.7138,87467.0],["1984-03-13",1.7138,1.7281,1.671,1.7281,2829867.0],["1984-03-14",1.7424,1.771,1.7424,1.771,122667.0],["1984-03-15",1.771,1.7995,1.771,1.7852,103467.0],["1984-03-16",1.7852,1.8566,1.7852,1.8352,360533.0],["1984-03-19",1.8281,1.8281,1.7995,1.8067,179200.0],["1984-03-20",1.8067,1.8209,1.7924,1.8209,233600.0],["1984-03-21",1.8209,1.8424,1.7995,1.8138,250667.0],["1984-03-22",1.8067,1.8067,1.771,1.771,41600.0],["1984-03-23",1.771,1.7852,1.7424,1.7495,186667.0],["1984-03-26",1.7495,1.771,1.7352,1.7567,44800.0],["1984-03-27",1.7567,1.7781,1.7567,1.771,36267.0],["1984-03-28",1.771,1.7924,1.771,1.7924,194133.0],["1984-03-29",1.7852,1.7852,1.7138,1.7281,1214933.0],["1984-03-30",1.7281,1.7352,1.6995,1.7067,261333.0],["1984-04-02",1.7067,1.7067,1.6424,1.6781,762667.0],["1984-04-03",1.6638,1.6638,1.571,1.5924,642133.0],["1984-04-04",1.5924,1.6281,1.571,1.5924,648533.0],["1984-04-05",1.5924,1.5996,1.5567,1.5567,1048533.0],["1984-04-06",1.5567,1.5567,1.471,1.4996,333867.0],["1984-04-09",1.4996,1.5353,1.4925,1.4996,593067.0],["1984-04-10",1.5067,1.5496,1.5067,1.521,331733.0],["1984-04-11",1.521,1.5353,1.5067,1.5067,60800.0],["1984-04-12",1.5139,1.5424,1.5139,1.5424,171733.0],["1984-04-13",1.5424,1.5996,1.5424,1.5924,445867.0],["1984-04-16",1.5853,1.5853,1.5424,1.5424,115200.0],["1984-04-17",1.571,1.571,1.5234,1.571,551200.0],["1984-04-18",1.571,1.5805,1.5329,1.571,36800.0],["1984-04-19",1.571,1.5805,1.5329,1.5615,105600.0],["1984-04-23",1.5615,1.5805,1.552,1.5805,171200.0],["1984-04-24",1.5805,1.5996,1.5805,1.59,147200.0],["1984-04-25",1.59,1.5996,1.5805,1.5996,131200.0],["1984-04-26",1.5996,1.6186,1.5805,1.6186,646400.0],["1984-04-27",1.6186,1.6567,1.6186,1.6567,164800.0],["1984-04-30",1.6757,1.7043,1.6757,1.7043,184000.0],["1984-05-01",1.7043,1.7233,1.6948,1.7138,395200.0],["1984-05-02",1.7138,1.7233,1.6948,1.7138,746400.0],["1984-05-03",1.7138,1.7138,1.6567,1.6853,144800.0],["1984-05-04",1.6662,1.6662,1.59,1.5996,184000.0],["1984-05-07",1.5996,1.6281,1.5996,1.6186,168000.0],["1984-05-08",1.6281,1.6948,1.6281,1.6662,222400.0],["1984-05-09",1.6757,1.7043,1.6757,1.6948,665600.0],["1984-05-10",1.6948,1.7043,1.6662,1.6757,79200.0],["1984-05-11",1.6662,1.6662,1.6091,1.6186,102400.0],["1984-05-14",1.6186,1.6377,1.5805,1.5805,172000.0],["1984-05-15",1.5805,1.6186,1.5234,1.5424,1357600.0],["1984-05-16",1.5424,1.5615,1.5234,1.5234,184800.0],["1984-05-17",1.5234,1.5424,1.5139,1.5424,1060800.0],["1984-05-18",1.5424,1.5615,1.5234,1.5615,160800.0],["1984-05-21",1.5615,1.5615,1.5044,1.5044,503200.0],["1984-05-22",1.5044,1.552,1.5044,1.5234,584800.0],["1984-05-23",1.5234,1.5234,1.5044,1.5234,1123200.0],["1984-05-24",1.5234,1.5424,1.4948,1.5234,638400.0],["1984-05-25",1.5234,1.5234,1.4948,1.5234,237600.0],["1984-05-29",1.5234,1.552,1.5139,1.5234,180000.0],["1984-05-30",1.5329,1.6662,1.5329,1.6472,504800.0],["1984-05-31",1.6757,1.7043,1.6757,1.6853,196000.0],["1984-06-01",1.7043,1.771,1.7043,1.7519,164800.0],["1984-06-04",1.7614,1.7995,1.7614,1.7805,251200.0],["1984-06-05",1.7805,1.809,1.7329,1.7329,52000.0],["1984-06-06",1.7329,1.7614,1.7138,1.7519,396000.0],["1984-06-07",1.7519,1.7805,1.7519,1.7805,242400.0],["1984-06-08",1.7805,1.79,1.7519,1.7805,172800.0],["1984-06-11",1.7805,1.8186,1.7519,1.771,228800.0],["1984-06-12",1.771,1.771,1.7424,1.7614,84000.0],["1984-06-13",1.7614,1.7805,1.7614,1.7805,164000.0],["1984-06-14",1.7805,1.7805,1.771,1.771,125600.0],["1984-06-15",1.7614,1.7614,1.7424,1.7519,122400.0],["1984-06-18",1.7519,1.7805,1.7233,1.7614,160000.0],["1984-06-19",1.7805,1.8852,1.7805,1.8757,621600.0],["1984-06-20",1.8757,1.9043,1.8376,1.9043,828800.0],["1984-06-21",1.8947,1.8947,1.8281,1.8281,1505600.0],["1984-06-22",1.8376,1.8757,1.8376,1.8662,179200.0],["1984-06-25",1.8757,1.8852,1.8757,1.8852,281600.0],["1984-06-26",1.8757,1.8757,1.8566,1.8662,17600.0],["1984-06-27",1.8662,1.8662,1.8281,1.8376,264000.0],["1984-06-28",1.8376,1.8947,1.809,1.8662,242400.0],["1984-06-29",1.8662,1.8662,1.8471,1.8662,23200.0],["1984-07-02",1.8662,1.8662,1.8471,1.8566,86400.0],["1984-07-03",1.8566,1.8566,1.8471,1.8566,565600.0],["1984-07-05",1.8566,1.8566,1.8281,1.8281,103200.0],["1984-07-06",1.8281,1.8471,1.8281,1.8471,12000.0],["1984-07-09",1.8471,1.8662,1.8471,1.8471,96000.0],["1984-07-10",1.8471,1.8566,1.8281,1.8566,471200.0],["1984-07-11",1.8376,1.8376,1.7805,1.79,334400.0],["1984-07-12",1.79,1.7995,1.7233,1.771,164800.0],["1984-07-13",1.771,1.8186,1.771,1.809,143200.0],["1984-07-16",1.79,1.79,1.6757,1.6757,126400.0],["1984-07-17",1.6757,1.6853,1.6662,1.6853,260800.0],["1984-07-18",1.6948,1.7043,1.6948,1.7043,109600.0],["1984-07-19",1.7043,1.7138,1.6853,1.6853,170400.0],["1984-07-20",1.6948,1.7138,1.6662,1.6662,52000.0],["1984-07-23",1.6377,1.6472,1.5805,1.5996,628800.0],["1984-07-24",1.5996,1.6472,1.5996,1.6377,223200.0],["1984-07-25",1.6567,1.6567,1.6186,1.6472,393600.0],["1984-07-26",1.6472,1.6662,1.6472,1.6662,260000.0],["1984-07-27",1.6853,1.79,1.6853,1.79,154400.0],["1984-07-30",1.771,1.79,1.7138,1.7138,76800.0],["1984-07-31",1.7233,1.7329,1.7138,1.7233,55200.0],["1984-08-01",1.7138,1.771,1.7138,1.771,508800.0],["1984-08-02",1.771,1.8947,1.771,1.8852,484000.0],["1984-08-03",1.9043,2.0756,1.9043,2.0661,656000.0],["1984-08-06",2.1328,2.1613,2.0947,2.1328,488000.0],["1984-08-07",2.1137,2.1518,2.1137,2.1423,270400.0],["1984-08-08",2.1613,2.1613,2.0566,2.0566,388800.0],["1984-08-09",2.0375,2.0566,1.9995,2.0566,298400.0],["1984-08-10",2.1518,2.1899,2.1328,2.1423,408800.0],["1984-08-13",2.1232,2.1708,2.0947,2.1613,260000.0],["1984-08-14",2.1518,2.1613,2.0947,2.0947,116800.0],["1984-08-15",2.0566,2.0756,2.0375,2.0566,280800.0],["1984-08-16",2.0185,2.0947,2.009,2.0756,267200.0],["1984-08-17",2.0947,2.1232,2.0566,2.1042,61600.0],["1984-08-20",2.0852,2.1423,2.0661,2.1328,137600.0],["1984-08-21",2.1518,2.1899,2.1518,2.1804,88800.0],["1984-08-22",2.1804,2.2185,2.1708,2.1804,188000.0],["1984-08-23",2.1994,2.2851,2.1899,2.2756,444000.0],["1984-08-24",2.2851,2.2851,2.228,2.228,243200.0],["1984-08-27",2.247,2.2565,2.2089,2.228,224800.0],["1984-08-28",2.2375,2.2375,2.1899,2.2089,218400.0],["1984-08-29",2.2089,2.2185,2.1613,2.2089,96000.0],["1984-08-30",2.2089,2.2185,2.1708,2.1708,45600.0],["1984-08-31",2.1708,2.1994,2.1518,2.1613,88800.0],["1984-09-04",2.1708,2.1708,2.1232,2.1328,73600.0],["1984-09-05",2.1137,2.1137,2.0375,2.0566,140800.0],["1984-09-06",2.0566,2.1137,2.0566,2.0947,115200.0],["1984-09-07",2.1137,2.1328,2.1042,2.1137,208000.0],["1984-09-10",2.0947,2.1137,2.0756,2.1042,184800.0],["1984-09-11",2.0947,2.1042,2.0566,2.0566,601600.0],["1984-09-12",2.0566,2.0566,1.9709,1.9804,129600.0],["1984-09-13",1.9995,2.0756,1.9899,2.0566,104800.0],["1984-09-14",2.0852,2.0852,2.0471,2.0566,153600.0],["1984-09-17",2.0661,2.0852,2.0471,2.0756,93600.0],["1984-09-18",2.0947,2.0947,2.0375,2.0566,168000.0],["1984-09-19",2.0375,2.0375,1.9233,1.9423,342400.0],["1984-09-20",1.9233,1.9804,1.9233,1.9804,113600.0],["1984-09-21",1.9614,2.0375,1.9519,1.9804,123200.0],["1984-09-24",1.9614,1.9804,1.9519,1.9614,131200.0],["1984-09-25",1.9614,1.9614,1.9043,1.9043,474400.0],["1984-09-26",1.9042,1.9328,1.8852,1.9233,561600.0],["1984-09-27",1.9233,1.9328,1.79,1.8186,321600.0],["1984-09-28",1.7995,1.8186,1.7329,1.7424,299200.0],["1984-10-01",1.7138,1.7138,1.6377,1.6757,885600.0],["1984-10-02",1.6472,1.6757,1.6472,1.6662,501600.0],["1984-10-03",1.6472,1.6662,1.6377,1.6377,835200.0],["1984-10-04",1.6377,1.6757,1.6377,1.6757,1751200.0],["1984-10-05",1.6757,1.7805,1.6757,1.771,136800.0],["1984-10-08",1.771,1.771,1.7138,1.7138,57600.0],["1984-10-09",1.6948,1.7519,1.6948,1.7329,436000.0],["1984-10-10",1.7424,1.7519,1.7233,1.7329,1006400.0],["1984-10-11",1.7519,1.79,1.7519,1.79,228800.0],["1984-10-12",1.7995,1.809,1.7805,1.809,240800.0],["1984-10-15",1.8281,1.8662,1.79,1.8471,250400.0],["1984-10-16",1.8471,1.8852,1.8281,1.8376,216000.0],["1984-10-17",1.8376,1.8566,1.809,1.8281,47200.0],["1984-10-18",1.809,1.8662,1.7995,1.8662,107200.0],["1984-10-19",1.9233,1.9614,1.8947,1.8947,372800.0],["1984-10-22",1.9043,1.9423,1.8757,1.8757,201600.0],["1984-10-23",1.8757,1.9043,1.8757,1.9043,52800.0],["1984-10-24",1.8852,1.9043,1.8757,1.8947,94400.0],["1984-10-25",1.8947,1.8947,1.79,1.8186,339200.0],["1984-10-26",1.79,1.79,1.6853,1.7233,105600.0],["1984-10-29",1.7424,1.7424,1.7138,1.7233,118400.0],["1984-10-30",1.7329,1.7424,1.7138,1.7329,225600.0],["1984-10-31",1.7329,1.7519,1.7233,1.7519,302400.0],["1984-11-01",1.7614,1.8662,1.7614,1.8471,588800.0],["1984-11-02",1.8281,1.8281,1.7614,1.7614,239200.0],["1984-11-05",1.7519,1.7995,1.7519,1.7995,44800.0],["1984-11-06",1.8186,1.8471,1.809,1.8471,160000.0],["1984-11-07",1.8566,1.8566,1.8281,1.8281,102400.0],["1984-11-08",1.8376,1.8471,1.8186,1.8281,33600.0],["1984-11-09",1.8281,1.8566,1.7995,1.8186,212800.0],["1984-11-12",1.809,1.8186,1.79,1.809,138400.0],["1984-11-13",1.7995,1.8186,1.7614,1.7614,233600.0],["1984-11-14",1.7614,1.7614,1.7233,1.7233,77600.0],["1984-11-15",1.7233,1.7519,1.7233,1.7519,28800.0],["1984-11-16",1.771,1.7805,1.7329,1.7329,72800.0],["1984-11-19",1.7329,1.771,1.7329,1.7424,52000.0],["1984-11-20",1.7519,1.771,1.7424,1.7424,438400.0],["1984-11-21",1.7424,1.7519,1.7424,1.7424,104000.0],["1984-11-23",1.7519,1.7805,1.7424,1.7805,196800.0],["1984-11-26",1.79,1.809,1.7805,1.79,68000.0],["1984-11-27",1.7995,1.8281,1.771,1.809,152000.0],["1984-11-28",1.8281,1.8281,1.809,1.8281,76000.0],["1984-11-29",1.8186,1.8281,1.7995,1.8186,432000.0],["1984-11-30",1.7995,1.7995,1.771,1.771,60000.0],["1984-12-03",1.7614,1.7614,1.7233,1.7233,67200.0],["1984-12-04",1.7233,1.7329,1.7138,1.7233,104800.0],["1984-12-05",1.7233,1.7329,1.7138,1.7138,16800.0],["1984-12-06",1.7233,1.7614,1.7233,1.7329,33600.0],["1984-12-07",1.7233,1.7519,1.7233,1.7519,63200.0],["1984-12-10",1.7614,1.7614,1.7233,1.7233,175200.0],["1984-12-11",1.7424,1.7424,1.7138,1.7138,244800.0],["1984-12-12",1.6948,1.6948,1.6377,1.6567,324000.0],["1984-12-13",1.6567,1.6567,1.5996,1.5996,355200.0],["1984-12-14",1.5996,1.5996,1.552,1.5805,674400.0],["1984-12-17",1.571,1.5996,1.5615,1.5996,414400.0],["1984-12-18",1.6186,1.6948,1.6186,1.6948,828000.0],["1984-12-19",1.7329,1.79,1.7329,1.7519,430400.0],["1984-12-20",1.7519,1.79,1.7519,1.7805,142400.0],["1984-12-21",1.7805,1.8376,1.771,1.8281,172800.0],["1984-12-24",1.8471,1.8757,1.8471,1.8757,286400.0],["1984-12-26",1.8757,1.8757,1.8471,1.8471,48800.0],["1984-12-27",1.8281,1.8281,1.7614,1.771,100000.0],["1984-12-28",1.79,1.809,1.7805,1.7805,84800.0],["1984-12-31",1.7995,1.8186,1.7805,1.7995,73600.0],["1985-01-02",1.8186,1.8186,1.7519,1.7519,150400.0],["1985-01-03",1.7519,1.771,1.7519,1.7614,298400.0],["1985-01-04",1.7424,1.771,1.7424,1.7614,509600.0],["1985-01-07",1.7614,1.79,1.7614,1.7805,28800.0],["1985-01-08",1.7805,1.79,1.7424,1.7424,59200.0],["1985-01-09",1.7329,1.7614,1.7233,1.7519,120000.0],["1985-01-10",1.771,1.79,1.7519,1.771,304800.0],["1985-01-11",1.7995,1.8566,1.7995,1.8471,1200800.0],["1985-01-14",1.8376,1.8757,1.8281,1.8757,173600.0],["1985-01-15",1.8947,1.9614,1.8947,1.9233,746400.0],["1985-01-16",1.9138,1.9423,1.9043,1.9328,235200.0],["1985-01-17",1.9519,1.9614,1.9138,1.9233,128000.0],["1985-01-18",1.9519,1.9519,1.9042,1.9233,75200.0],["1985-01-21",1.9043,1.9709,1.8852,1.9614,181600.0],["1985-01-22",1.9995,2.009,1.9804,1.9804,196800.0],["1985-01-23",1.9804,2.0375,1.9804,2.0375,343200.0],["1985-01-24",2.0185,2.0471,2.0185,2.0185,448800.0],["1985-01-25",2.028,2.0375,1.9423,1.9804,467200.0],["1985-01-28",1.9995,2.0566,1.9804,2.0471,551200.0],["1985-01-29",2.0661,2.0661,2.028,2.0471,283200.0],["1985-01-30",2.0566,2.0756,2.028,2.0375,1380000.0],["1985-01-31",2.0375,2.0471,2.009,2.0471,697600.0],["1985-02-01",2.0471,2.0471,1.9614,1.9614,577600.0],["1985-02-04",1.8852,1.9804,1.8852,1.9804,908800.0],["1985-02-05",2.0185,2.0471,2.009,2.0185,565600.0],["1985-02-06",2.028,2.0852,2.009,2.0661,472000.0],["1985-02-07",2.0852,2.1328,2.0756,2.1328,173600.0],["1985-02-08",2.1328,2.1899,2.1328,2.1899,304800.0],["1985-02-11",2.2089,2.3041,2.2089,2.2565,639200.0],["1985-02-12",2.247,2.2565,2.228,2.2565,556800.0],["1985-02-13",2.2375,2.2661,2.2185,2.2661,511200.0],["1985-02-14",2.2661,2.2851,2.2661,2.2661,588800.0],["1985-02-15",2.2565,2.2661,2.247,2.247,448000.0],["1985-02-19",2.228,2.228,2.1613,2.1708,926400.0],["1985-02-20",2.1518,2.1518,2.1232,2.1328,448800.0],["1985-02-21",2.1518,2.1518,2.1232,2.1328,238400.0],["1985-02-22",2.1328,2.1518,2.1328,2.1328,427200.0],["1985-02-25",2.1328,2.1423,2.0947,2.1137,261600.0],["1985-02-26",2.0947,2.1042,2.0661,2.1042,203200.0],["1985-02-27",2.1042,2.1137,2.0756,2.0947,436800.0],["1985-02-28",2.1042,2.1137,2.0947,2.1137,37600.0],["1985-03-01",2.1042,2.1137,2.0756,2.1137,212800.0],["1985-03-04",2.1232,2.1232,2.0566,2.0661,452000.0],["1985-03-05",2.0471,2.0566,2.028,2.0566,775200.0],["1985-03-06",2.0471,2.0566,2.0185,2.0185,295200.0],["1985-03-07",2.0375,2.0375,1.9423,1.9423,133600.0],["1985-03-08",1.9423,1.9614,1.9328,1.9614,83200.0],["1985-03-11",1.9519,1.9614,1.9423,1.9423,708000.0],["1985-03-12",1.9519,1.9995,1.9328,1.9995,173600.0],["1985-03-13",2.0185,2.0471,1.9804,1.9804,110400.0],["1985-03-14",1.9899,1.9899,1.8852,1.9804,976800.0],["1985-03-15",1.9899,1.9995,1.9614,1.9709,240000.0],["1985-03-18",1.9899,2.0185,1.9804,2.0185,134400.0],["1985-03-19",2.028,2.0756,2.0185,2.0661,152800.0],["1985-03-20",2.0566,2.0756,2.028,2.0471,306400.0],["1985-03-21",2.0471,2.0566,2.028,2.028,51200.0],["1985-03-22",2.028,2.028,2.0185,2.028,80800.0],["1985-03-25",2.0185,2.028,1.9804,1.9899,87200.0],["1985-03-26",1.9709,1.9899,1.9138,1.9138,375200.0],["1985-03-27",1.9328,1.9709,1.9328,1.9709,923200.0],["1985-03-28",1.9709,1.9899,1.9614,1.9899,296800.0],["1985-03-29",1.9709,2.0185,1.9138,2.0185,116800.0],["1985-04-01",2.0185,2.028,1.9995,1.9995,24800.0],["1985-04-02",2.0185,2.028,2.009,2.0185,97600.0],["1985-04-03",2.0185,2.0185,1.9519,1.9519,61600.0],["1985-04-04",1.9328,1.9328,1.8757,1.9043,215200.0],["1985-04-08",1.8947,1.9709,1.8852,1.9614,158400.0],["1985-04-09",1.9614,1.9709,1.9423,1.9709,33600.0],["1985-04-10",1.9804,1.9804,1.9519,1.9519,178400.0],["1985-04-11",1.9328,1.9709,1.9328,1.9423,144800.0],["1985-04-12",1.9614,1.9614,1.9233,1.9233,350400.0],["1985-04-15",1.9138,1.9423,1.9138,1.9233,44800.0],["1985-04-16",1.5234,1.6091,1.5234,1.59,96000.0],["1985-04-17",1.6091,1.6472,1.5996,1.5996,81600.0],["1985-04-18",1.6186,1.6472,1.6091,1.6186,241600.0],["1985-04-19",1.6186,1.6186,1.5424,1.552,118400.0],["1985-04-22",1.5424,1.552,1.5329,1.552,256000.0],["1985-04-23",1.5329,1.5329,1.4853,1.5044,1337600.0],["1985-04-24",1.5044,1.5234,1.4948,1.5139,821600.0],["1985-04-25",1.5329,1.5329,1.5139,1.5329,477600.0],["1985-04-26",1.5424,1.5424,1.4853,1.4853,984000.0],["1985-04-29",1.4663,1.4758,1.4282,1.4472,545600.0],["1985-04-30",1.4472,1.4472,1.4091,1.4091,380000.0],["1985-05-01",1.4091,1.4091,1.3806,1.3901,616000.0],["1985-05-02",1.3996,1.3996,1.3711,1.3711,534400.0],["1985-05-03",1.3711,1.4282,1.3711,1.4282,647200.0],["1985-05-06",1.4472,1.4758,1.4472,1.4758,221600.0],["1985-05-07",1.4948,1.552,1.4948,1.5424,757600.0],["1985-05-08",1.5044,1.5234,1.4948,1.4948,632000.0],["1985-05-09",1.5139,1.5424,1.4853,1.5424,592000.0],["1985-05-10",1.552,1.6091,1.5424,1.5996,1064000.0],["1985-05-13",1.6186,1.6757,1.6186,1.6567,500800.0],["1985-05-14",1.6567,1.6757,1.6472,1.6567,371200.0],["1985-05-15",1.6377,1.6567,1.6377,1.6472,258400.0],["1985-05-16",1.6567,1.6567,1.6091,1.6377,128800.0],["1985-05-17",1.6377,1.6853,1.6377,1.6853,292800.0],["1985-05-20",1.6948,1.7138,1.6757,1.6757,182400.0],["1985-05-21",1.6567,1.6757,1.6567,1.6757,188000.0],["1985-05-22",1.6853,1.6853,1.6567,1.6567,408800.0],["1985-05-23",1.6757,1.6757,1.6472,1.6757,448800.0],["1985-05-24",1.6567,1.6662,1.6472,1.6662,204800.0],["1985-05-28",1.6757,1.6757,1.6472,1.6662,786400.0],["1985-05-29",1.6662,1.6662,1.6186,1.6186,368000.0],["1985-05-30",1.6377,1.6472,1.6186,1.6281,464000.0],["1985-05-31",1.6472,1.6757,1.6377,1.6757,199200.0],["1985-06-03",1.6948,1.6948,1.6377,1.6567,529600.0],["1985-06-04",1.6567,1.6567,1.5329,1.5615,1395200.0],["1985-06-05",1.5424,1.552,1.4472,1.4853,496800.0],["1985-06-06",1.4663,1.4853,1.4282,1.4853,672000.0],["1985-06-07",1.4853,1.5044,1.4472,1.5044,316800.0],["1985-06-10",1.4948,1.4948,1.4377,1.4377,361600.0],["1985-06-11",1.4472,1.4758,1.4377,1.4663,373600.0],["1985-06-12",1.4472,1.4568,1.4282,1.4472,519200.0],["1985-06-13",1.4282,1.4758,1.4187,1.4472,724800.0],["1985-06-14",1.4472,1.4853,1.4472,1.4758,104800.0],["1985-06-17",1.4853,1.4948,1.4568,1.4568,65600.0],["1985-06-18",1.4472,1.4853,1.4472,1.4853,511200.0],["1985-06-19",1.4853,1.5139,1.4758,1.4758,249600.0],["1985-06-20",1.4853,1.4948,1.4758,1.4853,412000.0],["1985-06-21",1.4758,1.5615,1.4663,1.5615,397600.0],["1985-06-24",1.5615,1.6091,1.552,1.6091,503200.0],["1985-06-25",1.6186,1.6948,1.6186,1.6377,219200.0],["1985-06-26",1.6186,1.6377,1.5996,1.6377,118400.0],["1985-06-27",1.6377,1.6377,1.6091,1.6281,89600.0],["1985-06-28",1.5996,1.5996,1.5139,1.552,335200.0],["1985-07-01",1.552,1.552,1.4948,1.5234,529600.0],["1985-07-02",1.5234,1.571,1.5234,1.571,1443200.0],["1985-07-03",1.5615,1.5805,1.5615,1.5805,231200.0],["1985-07-05",1.5805,1.5996,1.5805,1.5805,171200.0],["1985-07-08",1.5996,1.6186,1.571,1.5805,312800.0],["1985-07-09",1.571,1.5805,1.5615,1.5615,831200.0],["1985-07-10",1.5615,1.571,1.5615,1.5615,191200.0],["1985-07-11",1.5615,1.571,1.5615,1.571,661600.0],["1985-07-12",1.5615,1.5805,1.5615,1.5805,120000.0],["1985-07-15",1.5805,1.5805,1.5424,1.5615,106400.0],["1985-07-16",1.5424,1.6281,1.5329,1.6186,319200.0],["1985-07-17",1.7329,1.7614,1.7138,1.7424,1276800.0],["1985-07-18",1.7329,1.771,1.7329,1.7519,609600.0],["1985-07-19",1.7329,1.7424,1.7138,1.7424,257600.0],["1985-07-22",1.7233,1.7329,1.7233,1.7233,196800.0],["1985-07-23",1.7329,1.7995,1.7138,1.79,888000.0],["1985-07-24",1.79,1.79,1.7424,1.7805,326400.0],["1985-07-25",1.7995,1.8186,1.79,1.7995,327200.0],["1985-07-26",1.7995,1.8186,1.79,1.8186,72000.0],["1985-07-29",1.7995,1.809,1.771,1.771,340800.0],["1985-07-30",1.771,1.79,1.771,1.7805,31200.0],["1985-07-31",1.7995,1.8376,1.79,1.7995,545600.0],["1985-08-01",1.8186,1.8281,1.79,1.809,103200.0],["1985-08-02",1.809,1.809,1.7805,1.79,304800.0],["1985-08-05",1.7805,1.7995,1.771,1.7995,179200.0],["1985-08-06",1.7805,1.7995,1.771,1.771,181600.0],["1985-08-07",1.7519,1.7519,1.7043,1.7138,344800.0],["1985-08-08",1.6948,1.7043,1.6472,1.7043,116800.0],["1985-08-09",1.7043,1.7329,1.7043,1.7043,90400.0],["1985-08-12",1.7138,1.7233,1.6662,1.6662,571200.0],["1985-08-13",1.6567,1.6567,1.6186,1.6186,55200.0],["1985-08-14",1.6281,1.6853,1.6281,1.6853,82400.0],["1985-08-15",1.7043,1.7138,1.6948,1.6948,108000.0],["1985-08-16",1.7138,1.7233,1.6948,1.6948,355200.0],["1985-08-19",1.7043,1.7138,1.7043,1.7138,42400.0],["1985-08-20",1.7233,1.7424,1.7138,1.7138,140000.0],["1985-08-21",1.7233,1.7329,1.5996,1.5996,189600.0],["1985-08-22",1.6186,1.6757,1.6186,1.6662,468000.0],["1985-08-23",1.6567,1.6757,1.6567,1.6567,122400.0],["1985-08-26",1.6757,1.6757,1.6567,1.6662,82400.0],["1985-08-27",1.6567,1.6948,1.6472,1.6757,261600.0],["1985-08-28",1.6757,1.6948,1.6757,1.6948,352000.0],["1985-08-29",1.7043,1.7043,1.6853,1.6853,89600.0],["1985-08-30",1.7043,1.7138,1.6948,1.6948,696800.0],["1985-09-03",1.6948,1.7043,1.6853,1.6948,188000.0],["1985-09-04",1.6948,1.6948,1.6757,1.6757,425600.0],["1985-09-05",1.6948,1.6948,1.6567,1.6567,166400.0],["1985-09-06",1.6757,1.6948,1.6377,1.6472,89600.0],["1985-09-09",1.6377,1.6757,1.6377,1.6472,493600.0],["1985-09-10",1.6472,1.6567,1.6377,1.6377,20000.0],["1985-09-11",1.6377,1.6377,1.5996,1.5996,154400.0],["1985-09-12",1.5805,1.5996,1.5805,1.5996,271200.0],["1985-09-13",1.5996,1.5996,1.5615,1.5615,1067200.0],["1985-09-16",1.5615,1.5615,1.5044,1.5139,648800.0],["1985-09-17",1.5139,1.5139,1.4853,1.5139,70400.0],["1985-09-18",1.4853,1.5234,1.4758,1.5234,990400.0],["1985-09-19",1.5234,1.571,1.5234,1.571,380000.0],["1985-09-20",1.5805,1.5805,1.5424,1.5424,228800.0],["1985-09-23",1.5615,1.571,1.552,1.5615,261600.0],["1985-09-24",1.5805,1.6186,1.5805,1.6186,314400.0],["1985-09-25",1.6186,1.6186,1.5996,1.5996,93600.0],["1985-09-26",1.571,1.571,1.552,1.552,280800.0],["1985-09-30",1.5424,1.552,1.5234,1.5424,108800.0],["1985-10-01",1.5424,1.571,1.5329,1.571,196800.0],["1985-10-02",1.59,1.5996,1.552,1.552,560000.0],["1985-10-03",1.5615,1.5615,1.5234,1.5234,198400.0],["1985-10-04",1.5234,1.5234,1.4948,1.5044,232800.0],["1985-10-07",1.5234,1.5234,1.5234,1.5234,322400.0],["1985-10-08",1.5234,1.5234,1.4948,1.5044,419200.0],["1985-10-09",1.4948,1.5234,1.4948,1.5139,102400.0],["1985-10-10",1.5234,1.5234,1.4948,1.4948,259200.0],["1985-10-11",1.5044,1.5044,1.4663,1.4853,785600.0],["1985-10-14",1.4853,1.4948,1.4758,1.4853,248000.0],["1985-10-15",1.4948,1.5234,1.4853,1.5234,1511200.0],["1985-10-16",1.5044,1.5234,1.5044,1.5234,225600.0],["1985-10-17",1.5234,1.5329,1.5139,1.5234,223200.0],["1985-10-18",1.5139,1.5329,1.5139,1.5234,95200.0],["1985-10-21",1.5424,1.552,1.5234,1.5234,525600.0],["1985-10-22",1.5234,1.5329,1.5139,1.5234,131200.0],["1985-10-23",1.5234,1.5424,1.5234,1.5234,160000.0],["1985-10-24",1.5329,1.552,1.5329,1.552,221600.0],["1985-10-25",1.552,1.5615,1.5424,1.5615,132800.0],["1985-10-28",1.5615,1.59,1.5615,1.5615,117600.0],["1985-10-29",1.552,1.552,1.5424,1.552,492000.0],["1985-10-30",1.5615,1.5615,1.5329,1.5424,1956800.0],["1985-10-31",1.552,1.552,1.5424,1.5424,280800.0],["1985-11-01",1.5424,1.5424,1.5234,1.5234,161600.0],["1985-11-04",1.5424,1.5615,1.5424,1.552,601600.0],["1985-11-05",1.5424,1.571,1.5424,1.571,28000.0],["1985-11-06",1.552,1.5615,1.5424,1.552,28800.0],["1985-11-07",1.571,1.59,1.571,1.59,220800.0],["1985-11-08",1.571,1.59,1.5615,1.5615,360800.0],["1985-11-11",1.571,1.5805,1.5615,1.5615,36000.0],["1985-11-12",1.5615,1.59,1.552,1.5805,229600.0],["1985-11-13",1.59,1.6377,1.59,1.6377,160000.0],["1985-11-14",1.6757,1.7329,1.6757,1.7329,160000.0],["1985-11-15",1.7329,1.7519,1.6948,1.7233,202400.0],["1985-11-18",1.7138,1.7233,1.7043,1.7138,247200.0],["1985-11-19",1.7329,1.7424,1.7043,1.7138,190400.0],["1985-11-20",1.7329,1.7424,1.7233,1.7329,136000.0],["1985-11-21",1.7329,1.809,1.7329,1.79,724000.0],["1985-11-22",1.809,1.8281,1.809,1.8186,564000.0],["1985-11-25",1.8186,1.8471,1.8186,1.8281,140000.0],["1985-11-26",1.8471,1.9043,1.8471,1.8947,265600.0],["1985-11-27",1.8852,1.9042,1.8757,1.8852,256000.0],["1985-11-29",1.9043,1.9043,1.8376,1.8376,732000.0],["1985-12-02",1.8376,1.8566,1.8281,1.8471,316000.0],["1985-12-03",1.8662,1.8757,1.8566,1.8757,68800.0],["1985-12-04",1.8566,1.9614,1.8566,1.9519,1158400.0],["1985-12-05",1.9804,1.9995,1.9614,1.9709,1513600.0],["1985-12-06",1.9709,1.9709,1.8852,1.8947,585600.0],["1985-12-09",1.8947,1.9233,1.8852,1.9233,1480800.0],["1985-12-10",1.9233,1.9423,1.9138,1.9423,140000.0],["1985-12-11",1.9423,1.9423,1.9233,1.9328,1003200.0],["1985-12-12",1.9519,2.0566,1.9519,2.0185,1797600.0],["1985-12-13",2.0185,2.0756,2.0185,2.0756,749600.0],["1985-12-16",2.0661,2.0947,2.0375,2.0566,996000.0],["1985-12-17",2.0375,2.0566,2.028,2.028,94400.0],["1985-12-18",2.009,2.009,1.9899,1.9995,116800.0],["1985-12-19",1.9995,2.0185,1.9995,1.9995,93600.0],["1985-12-20",2.009,2.0375,1.9995,2.028,172000.0],["1985-12-23",2.009,2.009,1.9328,1.9328,238400.0],["1985-12-24",1.9423,1.9423,1.8662,1.8662,142400.0],["1985-12-26",1.8662,1.9138,1.8662,1.9043,97600.0],["1985-12-27",1.9233,1.9519,1.9043,1.9423,196000.0],["1985-12-30",1.9519,1.9804,1.9328,1.9804,219200.0],["1985-12-31",1.9899,2.009,1.9709,2.009,177600.0],["1986-01-02",2.009,2.009,1.9709,1.9899,262400.0],["1986-01-03",1.9804,1.9995,1.9804,1.9899,44000.0],["1986-01-06",1.9709,1.9804,1.9614,1.9709,192000.0],["1986-01-07",1.9804,1.9804,1.9614,1.9804,36800.0],["1986-01-08",1.9709,1.9995,1.9328,1.9328,58400.0],["1986-01-09",1.8852,1.9042,1.8662,1.8852,484800.0],["1986-01-10",1.9043,1.9043,1.8662,1.8662,67200.0],["1986-01-13",1.8852,1.8947,1.8662,1.8947,104800.0],["1986-01-14",1.9043,1.9423,1.8947,1.9423,212000.0],["1986-01-15",1.9614,2.009,1.9519,1.9995,607200.0],["1986-01-16",1.9899,1.9995,1.9519,1.9804,367200.0],["1986-01-17",1.9804,2.0185,1.9519,2.0185,192800.0],["1986-01-20",2.009,2.009,1.9804,1.9995,110400.0],["1986-01-21",1.9804,2.009,1.9804,1.9804,54400.0],["1986-01-22",1.9804,1.9995,1.9804,1.9804,81600.0],["1986-01-23",1.9995,1.9995,1.9804,1.9804,551200.0],["1986-01-24",1.9804,2.009,1.9804,1.9804,437600.0],["1986-01-27",1.9804,1.9899,1.9709,1.9804,936800.0],["1986-01-28",1.9899,1.9995,1.9614,1.9804,649600.0],["1986-01-29",1.9709,1.9804,1.9709,1.9804,903200.0],["1986-01-30",1.9709,1.9804,1.9614,1.9614,195200.0],["1986-01-31",1.9614,1.9709,1.9519,1.9614,285600.0],["1986-02-03",1.9519,1.9804,1.9328,1.9328,693600.0],["1986-02-04",1.9328,1.9423,1.9043,1.9423,965600.0],["1986-02-05",1.9614,2.0185,1.9519,2.009,408000.0],["1986-02-06",2.0185,2.1518,2.0185,2.1137,532000.0],["1986-02-07",2.1328,2.2375,2.1137,2.228,405600.0],["1986-02-10",2.2089,2.2185,2.1708,2.1994,356800.0],["1986-02-11",2.228,2.2756,2.228,2.2565,452800.0],["1986-02-12",2.2756,2.2946,2.2375,2.2661,459200.0],["1986-02-13",2.2756,2.2756,2.2375,2.2756,158400.0],["1986-02-14",2.2851,2.2946,2.2565,2.2756,673600.0],["1986-02-18",2.2756,2.3517,2.2661,2.3517,153600.0],["1986-02-19",2.3422,2.3422,2.3137,2.3232,128000.0],["1986-02-20",2.3232,2.3613,2.3137,2.3613,232800.0],["1986-02-21",2.3613,2.3613,2.3232,2.3327,499200.0],["1986-02-24",2.3137,2.3137,2.1423,2.1613,614400.0],["1986-02-25",2.1613,2.2089,2.1232,2.1518,388000.0],["1986-02-26",2.1518,2.1994,2.1232,2.1232,285600.0],["1986-02-27",2.1899,2.1994,2.1328,2.1613,112000.0],["1986-02-28",2.1708,2.2565,2.1708,2.247,575200.0],["1986-03-03",2.228,2.228,2.2089,2.2089,84000.0],["1986-03-04",2.2089,2.2375,2.1994,2.2375,416000.0],["1986-03-05",2.2185,2.2375,2.2089,2.2185,74400.0],["1986-03-06",2.2375,2.2375,2.2089,2.2089,541600.0],["1986-03-07",2.1899,2.2089,2.1518,2.1613,616000.0],["1986-03-10",2.1518,2.1804,2.1518,2.1708,41600.0],["1986-03-11",2.1899,2.2185,2.1899,2.2089,287200.0],["1986-03-12",2.228,2.2851,2.228,2.2661,299200.0],["1986-03-13",2.2851,2.3041,2.2565,2.2851,343200.0],["1986-03-14",2.2946,2.3041,2.2565,2.2756,244000.0],["1986-03-17",2.2756,2.2851,2.228,2.228,136000.0],["1986-03-18",2.247,2.2851,2.247,2.2756,162400.0],["1986-03-19",2.2851,2.2851,2.228,2.247,215200.0],["1986-03-20",2.228,2.228,2.1804,2.1804,448800.0],["1986-03-21",2.1994,2.1994,2.1328,2.1708,1952800.0],["1986-03-24",2.1899,2.1899,2.1328,2.1328,41600.0],["1986-03-25",2.1042,2.1042,2.009,2.009,296800.0],["1986-03-26",2.009,2.0471,1.9995,2.0471,647200.0],["1986-03-27",2.0471,2.0566,2.0185,2.0375,848000.0],["1986-03-31",2.0375,2.0661,2.028,2.0566,768000.0],["1986-04-01",2.0566,2.0566,1.9899,2.009,834400.0],["1986-04-02",2.0185,2.028,1.9995,2.0185,500800.0],["1986-04-03",2.028,2.028,1.9899,1.9899,260800.0],["1986-04-04",2.009,2.009,1.9804,1.9995,228000.0],["1986-04-07",2.028,2.0756,2.0185,2.0756,668000.0],["1986-04-08",2.0756,2.1708,2.0756,2.1613,286400.0],["1986-04-09",2.1804,2.2089,2.1613,2.1804,449600.0],["1986-04-10",2.1613,2.228,2.1613,2.1994,249600.0],["1986-04-11",2.2185,2.2375,2.2089,2.228,96000.0],["1986-04-14",2.2185,2.2375,2.2089,2.2375,60800.0],["1986-04-15",2.2851,2.2851,2.2089,2.2851,295800.0],["1986-04-16",2.2978,2.3867,2.2978,2.3613,191400.0],["1986-04-17",2.374,2.3867,2.2851,2.3105,768000.0],["1986-04-18",2.2978,2.3105,2.2343,2.2978,988200.0],["1986-04-21",2.2851,2.3613,2.2851,2.3486,151800.0],["1986-04-22",2.3232,2.3613,2.3232,2.3486,198600.0],["1986-04-23",2.3359,2.3613,2.3359,2.3359,111600.0],["1986-04-24",2.3359,2.3613,2.3359,2.3486,984000.0],["1986-04-25",2.3613,2.3867,2.3486,2.3486,391800.0],["1986-04-28",2.374,2.4247,2.3359,2.4247,856200.0],["1986-04-29",2.4121,2.4374,2.3613,2.4247,993600.0],["1986-04-30",2.4247,2.4374,2.3867,2.4121,328200.0],["1986-05-01",2.4121,2.4247,2.3994,2.4121,614400.0],["1986-05-02",2.4121,2.4247,2.3867,2.3867,95400.0],["1986-05-05",2.3867,2.4882,2.374,2.4755,220800.0],["1986-05-06",2.5009,2.5136,2.4374,2.4501,125400.0],["1986-05-07",2.4374,2.4501,2.4121,2.4374,69600.0],["1986-05-08",2.4501,2.4628,2.3994,2.4247,343200.0],["1986-05-09",2.4121,2.4374,2.3994,2.4121,583800.0],["1986-05-12",2.4374,2.4374,2.3994,2.3994,67800.0],["1986-05-13",2.4121,2.4121,2.3994,2.4121,18600.0],["1986-05-14",2.4374,2.4501,2.3994,2.4121,976800.0],["1986-05-15",2.3994,2.4121,2.3867,2.3867,103200.0],["1986-05-16",2.3867,2.3994,2.3613,2.3613,153600.0],["1986-05-19",2.3613,2.3613,2.3105,2.3359,45000.0],["1986-05-20",2.3105,2.3232,2.2978,2.2978,555000.0],["1986-05-21",2.2851,2.3359,2.2724,2.3359,367800.0],["1986-05-22",2.3486,2.374,2.3486,2.3486,297600.0],["1986-05-23",2.3486,2.3613,2.2597,2.2597,107400.0],["1986-05-27",2.2343,2.2343,2.1201,2.2089,158400.0],["1986-05-28",2.1962,2.3232,2.1835,2.3232,295200.0],["1986-05-29",2.3232,2.3232,2.2851,2.3232,115800.0],["1986-05-30",2.2978,2.2978,2.2343,2.2597,1609200.0],["1986-06-02",2.2597,2.2597,1.9931,2.0312,1677000.0],["1986-06-03",2.0312,2.0693,2.0058,2.0566,499800.0],["1986-06-04",2.0566,2.082,2.0185,2.082,226200.0],["1986-06-05",2.082,2.1328,2.082,2.1201,925800.0],["1986-06-06",2.1201,2.1201,2.0693,2.0693,309000.0],["1986-06-09",2.0693,2.082,2.0312,2.0566,430200.0],["1986-06-10",2.082,2.082,2.0312,2.0312,387000.0],["1986-06-11",2.0439,2.0439,2.0185,2.0312,272400.0],["1986-06-12",1.9804,2.0058,1.9804,1.9931,2100000.0],["1986-06-13",1.9931,1.9931,1.9804,1.9931,141000.0],["1986-06-16",1.9804,2.0058,1.9804,1.9931,667200.0],["1986-06-17",1.9804,2.0058,1.9804,1.9931,282600.0],["1986-06-18",1.9804,1.9931,1.8281,1.8281,1410600.0],["1986-06-19",1.8027,1.8408,1.7646,1.79,429600.0],["1986-06-20",1.8027,1.8535,1.8027,1.8027,249000.0],["1986-06-23",1.8281,1.8408,1.79,1.79,402600.0],["1986-06-24",1.8154,1.8408,1.8027,1.8408,577800.0],["1986-06-25",1.8408,1.9043,1.8408,1.9043,60000.0],["1986-06-26",1.8789,1.8916,1.8789,1.8916,27000.0],["1986-06-27",1.8916,1.8916,1.8281,1.8662,232200.0],["1986-06-30",1.8662,1.8662,1.8027,1.8535,1224000.0],["1986-07-01",1.8281,1.8535,1.8154,1.8281,492000.0],["1986-07-02",1.8535,1.8916,1.8281,1.8662,11214000.0],["1986-07-03",1.8789,1.8789,1.8281,1.8535,363000.0],["1986-07-07",1.8662,1.8662,1.7519,1.7519,226200.0],["1986-07-08",1.7265,1.7392,1.7011,1.7265,1777800.0],["1986-07-09",1.7265,1.7392,1.7011,1.7138,1387800.0],["1986-07-10",1.8027,1.8281,1.7392,1.7773,579000.0],["1986-07-11",1.7773,1.7773,1.7011,1.7646,308400.0],["1986-07-14",1.7646,1.7646,1.625,1.625,1041000.0],["1986-07-15",1.6504,1.6504,1.5615,1.5742,1576200.0],["1986-07-16",1.5234,1.5996,1.4853,1.5996,3577800.0],["1986-07-17",1.625,1.6884,1.625,1.6884,591600.0],["1986-07-18",1.7011,1.7265,1.6503,1.6884,766200.0],["1986-07-21",1.625,1.6377,1.5996,1.5996,1168200.0],["1986-07-22",1.5996,1.625,1.5996,1.625,369600.0],["1986-07-23",1.6377,1.7011,1.625,1.7011,769800.0],["1986-07-24",1.7265,1.79,1.7265,1.7773,799200.0],["1986-07-25",1.79,1.8408,1.7773,1.8408,357000.0],["1986-07-28",1.8535,1.8535,1.8154,1.8281,475800.0],["1986-07-29",1.8281,1.8281,1.7646,1.79,1008600.0],["1986-07-30",1.8027,1.8027,1.7265,1.7773,579600.0],["1986-07-31",1.8027,1.8662,1.7773,1.8662,277200.0],["1986-08-01",1.8789,1.8916,1.8154,1.8154,610800.0],["1986-08-04",1.8154,1.8154,1.7646,1.8154,266400.0],["1986-08-05",1.8027,1.8027,1.7519,1.7519,356400.0],["1986-08-06",1.7392,1.7392,1.6884,1.7011,318000.0],["1986-08-07",1.6757,1.7138,1.6377,1.6757,987600.0],["1986-08-08",1.6757,1.7519,1.6757,1.7265,246600.0],["1986-08-11",1.7138,1.7265,1.6757,1.7265,233400.0],["1986-08-12",1.7265,1.7392,1.7011,1.7138,397200.0],["1986-08-13",1.7265,1.7392,1.7265,1.7265,214200.0],["1986-08-14",1.7519,1.7646,1.7392,1.7646,231000.0],["1986-08-15",1.7392,1.7773,1.7392,1.7773,125400.0],["1986-08-18",1.7646,1.79,1.7519,1.7519,268800.0],["1986-08-19",1.7646,1.7646,1.7265,1.7392,308400.0],["1986-08-20",1.7392,1.8027,1.7392,1.79,317400.0],["1986-08-21",1.79,1.8281,1.79,1.8027,547200.0],["1986-08-22",1.79,1.8662,1.79,1.8154,894600.0],["1986-08-25",1.8154,1.8789,1.8154,1.8789,493800.0],["1986-08-26",1.9169,1.9804,1.9169,1.9296,814200.0],["1986-08-27",1.9169,1.9296,1.9043,1.9296,319800.0],["1986-08-28",1.9296,1.9296,1.8916,1.8916,356400.0],["1986-08-29",1.8662,1.8916,1.8408,1.8408,351600.0],["1986-09-02",1.8408,1.8662,1.8154,1.8154,2171400.0],["1986-09-03",1.8154,1.8535,1.8154,1.8281,55200.0],["1986-09-04",1.8535,1.9296,1.8408,1.9296,163800.0],["1986-09-05",1.9043,1.955,1.9043,1.9423,835800.0],["1986-09-08",1.9296,1.9677,1.9296,1.9677,119400.0],["1986-09-09",1.955,1.9804,1.9296,1.9296,281400.0],["1986-09-10",1.9169,1.9169,1.8281,1.8408,672000.0],["1986-09-11",1.8408,1.8789,1.7773,1.8154,546000.0],["1986-09-12",1.8154,1.8154,1.7265,1.7519,521400.0],["1986-09-15",1.7265,1.7519,1.7011,1.7265,246600.0],["1986-09-16",1.7519,1.7519,1.6377,1.6503,165600.0],["1986-09-17",1.6757,1.7519,1.6757,1.7265,408600.0],["1986-09-18",1.7265,1.7392,1.7138,1.7265,445200.0],["1986-09-19",1.7138,1.7138,1.7011,1.7011,52200.0],["1986-09-22",1.6884,1.7773,1.6884,1.7773,264600.0],["1986-09-23",1.8027,1.8281,1.7646,1.8027,365400.0],["1986-09-24",1.8154,1.8281,1.8154,1.8281,265800.0],["1986-09-25",1.8281,1.8281,1.7646,1.7646,114600.0],["1986-09-26",1.7646,1.7646,1.7519,1.7519,70800.0],["1986-09-29",1.7646,1.7773,1.6757,1.7011,378000.0],["1986-09-30",1.7138,1.7646,1.7011,1.7646,352800.0],["1986-10-01",1.7646,1.7646,1.663,1.6757,1005000.0],["1986-10-02",1.7011,1.7011,1.6757,1.6757,157200.0],["1986-10-03",1.6757,1.7138,1.6757,1.6884,197400.0],["1986-10-06",1.6757,1.7138,1.6757,1.6757,63000.0],["1986-10-07",1.6757,1.7138,1.6757,1.7011,167400.0],["1986-10-08",1.7138,1.7138,1.663,1.663,187200.0],["1986-10-09",1.663,1.6757,1.6503,1.6503,586200.0],["1986-10-10",1.6504,1.6504,1.5996,1.5996,164400.0],["1986-10-13",1.625,1.6377,1.6123,1.6123,75000.0],["1986-10-14",1.6123,1.6504,1.6123,1.625,170400.0],["1986-10-15",1.625,1.663,1.6123,1.663,133800.0],["1986-10-16",1.6757,1.7646,1.6757,1.7519,1010400.0],["1986-10-17",1.7265,1.7392,1.6757,1.6757,150000.0],["1986-10-20",1.7011,1.7011,1.663,1.663,35400.0],["1986-10-21",1.6884,1.7265,1.6757,1.7265,248400.0],["1986-10-22",1.7265,1.7265,1.6884,1.7011,84000.0],["1986-10-23",1.7011,1.7392,1.7011,1.7265,381600.0],["1986-10-24",1.7138,1.7392,1.7011,1.7392,222000.0],["1986-10-27",1.7265,1.7392,1.7265,1.7392,84600.0],["1986-10-28",1.7265,1.7646,1.7138,1.7265,309000.0],["1986-10-29",1.7138,1.7392,1.7138,1.7392,276600.0],["1986-10-30",1.7392,1.7392,1.7138,1.7138,38400.0],["1986-10-31",1.7138,1.7519,1.7138,1.7392,144000.0],["1986-11-03",1.7265,1.7392,1.7138,1.7265,82800.0],["1986-11-04",1.7265,1.7265,1.663,1.7011,1099200.0],["1986-11-05",1.6884,1.7519,1.6757,1.7265,234000.0],["1986-11-06",1.7011,1.7265,1.6884,1.7011,1300800.0],["1986-11-07",1.7138,1.7138,1.6757,1.7011,582000.0],["1986-11-10",1.6757,1.7011,1.663,1.7011,547200.0],["1986-11-11",1.6757,1.7138,1.6757,1.6884,145200.0],["1986-11-12",1.6884,1.7011,1.625,1.6503,287400.0],["1986-11-13",1.6377,1.6377,1.5869,1.6123,375000.0],["1986-11-14",1.5996,1.6123,1.5234,1.5742,323400.0],["1986-11-17",1.4853,1.5742,1.4853,1.5107,547200.0],["1986-11-18",1.5234,1.5361,1.4472,1.4472,361800.0],["1986-11-19",1.4599,1.5234,1.4472,1.5234,1903200.0],["1986-11-20",1.5234,1.5742,1.5234,1.5488,234600.0],["1986-11-21",1.5615,1.5996,1.5361,1.5742,494400.0],["1986-11-24",1.5615,1.625,1.5615,1.5869,700200.0],["1986-11-25",1.5742,1.5996,1.5488,1.5742,297000.0],["1986-11-26",1.5742,1.5869,1.5615,1.5742,564000.0],["1986-11-28",1.5742,1.5869,1.5615,1.5742,332400.0],["1986-12-01",1.5742,1.5996,1.5615,1.5869,166200.0],["1986-12-02",1.5996,1.6884,1.5996,1.6757,1372800.0],["1986-12-03",1.6757,1.6757,1.625,1.625,453000.0],["1986-12-04",1.625,1.625,1.5742,1.5869,126000.0],["1986-12-05",1.5996,1.625,1.5996,1.5996,218400.0],["1986-12-08",1.6123,1.6377,1.6123,1.625,356400.0],["1986-12-09",1.625,1.663,1.625,1.625,529800.0],["1986-12-10",1.625,1.6377,1.6123,1.6123,121800.0],["1986-12-11",1.6123,1.6123,1.5869,1.5869,210000.0],["1986-12-12",1.5869,1.625,1.5869,1.6123,388200.0],["1986-12-15",1.5869,1.6123,1.5869,1.6123,307800.0],["1986-12-16",1.6503,1.6503,1.6123,1.6503,465600.0],["1986-12-17",1.625,1.625,1.5996,1.6123,178200.0],["1986-12-18",1.625,1.625,1.6123,1.6123,444600.0],["1986-12-19",1.5996,1.6377,1.5996,1.6377,196800.0],["1986-12-22",1.6377,1.6503,1.6123,1.6503,451800.0],["1986-12-23",1.6377,1.6377,1.5996,1.625,796200.0],["1986-12-24",1.625,1.625,1.6123,1.625,673800.0],["1986-12-26",1.6123,1.625,1.6123,1.6123,19200.0],["1986-12-29",1.5996,1.6123,1.5742,1.5869,456000.0],["1986-12-30",1.5742,1.5996,1.5615,1.5742,694800.0],["1986-12-31",1.5742,1.5869,1.5488,1.5869,578400.0],["1987-01-02",1.5869,1.5996,1.5742,1.5996,93600.0],["1987-01-05",1.5996,1.5996,1.5742,1.5742,451200.0],["1987-01-06",1.5869,1.625,1.5742,1.6123,1905000.0],["1987-01-07",1.5996,1.7519,1.5996,1.7519,1212600.0],["1987-01-08",1.7392,1.7646,1.7265,1.7392,203400.0],["1987-01-09",1.7392,1.7519,1.7265,1.7519,70200.0],["1987-01-12",1.7265,1.79,1.7138,1.79,954600.0],["1987-01-13",1.8027,1.8027,1.7519,1.7646,648600.0],["1987-01-14",1.8281,2.0312,1.8281,1.9931,1977600.0],["1987-01-15",1.9931,2.0566,1.9677,1.9931,1527000.0],["1987-01-16",1.9677,1.9804,1.8408,1.8408,1357800.0],["1987-01-19",1.8535,1.8789,1.7646,1.8662,1200000.0],["1987-01-20",1.8662,1.8662,1.8154,1.8281,714600.0],["1987-01-21",1.8281,1.8916,1.8281,1.8662,1015800.0],["1987-01-22",1.8789,1.9296,1.8281,1.9169,228000.0],["1987-01-23",1.9296,1.9423,1.8789,1.8916,294000.0],["1987-01-26",1.8789,1.9042,1.8535,1.8535,310800.0],["1987-01-27",1.8535,1.9169,1.8535,1.8916,533400.0],["1987-01-28",1.9043,2.0058,1.9043,1.9931,620400.0],["1987-01-29",2.0185,2.0439,2.0058,2.0185,738000.0],["1987-01-30",2.0185,2.0312,1.9423,1.9423,1409400.0],["1987-02-02",1.9296,2.0566,1.9296,2.0439,570600.0],["1987-02-03",2.082,2.2343,2.082,2.1835,1469400.0],["1987-02-04",2.1708,2.1835,2.0947,2.1708,1542600.0],["1987-02-05",2.1962,2.2597,2.1962,2.2089,556200.0],["1987-02-06",2.1835,2.2216,2.1835,2.2089,127800.0],["1987-02-09",2.2216,2.2216,2.1581,2.1581,209400.0],["1987-02-10",2.1708,2.1708,2.1201,2.1455,853800.0],["1987-02-11",2.1455,2.2089,2.082,2.1962,1435800.0],["1987-02-12",2.1582,2.2089,2.1328,2.1708,1133400.0],["1987-02-13",2.1835,2.2343,2.1201,2.2343,403800.0],["1987-02-17",2.2343,2.3486,2.2343,2.3359,480000.0],["1987-02-18",2.3105,2.3232,2.247,2.247,1065000.0],["1987-02-19",2.2343,2.247,2.1074,2.1455,456600.0],["1987-02-20",2.1328,2.1581,2.0566,2.0947,1100400.0],["1987-02-23",2.0693,2.0947,1.9677,2.0312,1027200.0],["1987-02-24",2.0185,2.1074,2.0185,2.0947,2115600.0],["1987-02-25",2.0947,2.0947,2.0312,2.082,1723200.0],["1987-02-26",2.082,2.1074,2.082,2.082,186000.0],["1987-02-27",2.1074,2.1074,2.082,2.082,369600.0],["1987-03-02",2.082,2.1074,2.0693,2.0693,606000.0],["1987-03-03",2.0947,2.1074,2.082,2.082,402000.0],["1987-03-04",2.0693,2.1074,2.0566,2.0947,366000.0],["1987-03-05",2.082,2.0947,2.0566,2.082,1162800.0],["1987-03-06",2.0566,2.0693,2.0566,2.0566,289200.0],["1987-03-09",2.0566,2.0566,2.0058,2.0185,397200.0],["1987-03-10",2.0058,2.0312,1.9931,1.9931,363600.0],["1987-03-11",2.0185,2.1074,2.0185,2.0947,718800.0],["1987-03-12",2.082,2.0947,2.0566,2.0947,400800.0],["1987-03-13",2.082,2.0947,2.0566,2.082,162000.0],["1987-03-16",2.0566,2.0566,2.0185,2.0185,40200.0],["1987-03-17",2.0185,2.0185,1.9296,2.0058,3647400.0],["1987-03-18",2.0058,2.0185,1.9931,1.9931,654600.0],["1987-03-19",2.0058,2.082,2.0058,2.0566,1062000.0],["1987-03-20",2.082,2.1328,2.082,2.1074,505200.0],["1987-03-23",2.1201,2.1201,2.0947,2.1074,237600.0],["1987-03-24",2.1328,2.1581,2.0439,2.082,1569000.0],["1987-03-25",2.1074,2.1201,2.0566,2.0566,942000.0],["1987-03-26",2.0312,2.0566,2.0185,2.0185,349200.0],["1987-03-27",2.0185,2.0439,1.9804,2.0058,1097400.0],["1987-03-30",1.8535,1.9043,1.8535,1.8662,1560600.0],["1987-03-31",1.8535,1.9804,1.8535,1.9804,589800.0],["1987-04-01",1.9677,1.9677,1.9423,1.9423,572400.0],["1987-04-02",1.9804,2.0312,1.9169,1.9423,2581200.0],["1987-04-03",1.9677,2.0693,1.955,2.0693,2230200.0],["1987-04-06",2.082,2.1074,2.082,2.082,1960200.0],["1987-04-07",2.0947,2.0947,2.0439,2.0693,379200.0],["1987-04-08",2.0947,2.1074,2.0693,2.1074,613200.0],["1987-04-09",2.1201,2.1455,2.0947,2.0947,752400.0],["1987-04-10",2.1201,2.2089,2.1074,2.1835,1333800.0],["1987-04-13",2.1835,2.1962,2.1201,2.1328,454800.0],["1987-04-14",2.1074,2.1074,2.0312,2.0439,217200.0],["1987-04-15",2.082,2.0947,2.0693,2.082,269400.0],["1987-04-16",2.0947,2.1835,2.0947,2.1708,465600.0],["1987-04-20",2.1708,2.1835,2.1582,2.1708,241800.0],["1987-04-21",2.1708,2.1708,2.1074,2.1581,250800.0],["1987-04-22",2.1708,2.1835,2.082,2.082,537000.0],["1987-04-23",2.082,2.082,1.9296,2.082,375000.0],["1987-04-24",2.0693,2.082,2.0058,2.0439,147000.0],["1987-04-27",2.0185,2.0185,1.9804,2.0185,230400.0],["1987-04-28",2.0312,2.0312,1.9931,1.9931,717600.0],["1987-04-29",2.0312,2.1328,2.0312,2.1328,756000.0],["1987-04-30",2.1201,2.1962,2.1201,2.1581,547200.0],["1987-05-01",2.1328,2.1708,2.1074,2.1074,261600.0],["1987-05-04",2.1074,2.2089,2.1074,2.2089,742800.0],["1987-05-05",2.2343,2.4121,2.2216,2.3867,1997400.0],["1987-05-06",2.3867,2.4247,2.374,2.3867,1130400.0],["1987-05-07",2.4121,2.4121,2.3613,2.3867,1729200.0],["1987-05-08",2.3613,2.3613,2.3232,2.3232,211800.0],["1987-05-11",2.2978,2.374,2.2978,2.3105,137400.0],["1987-05-12",2.2978,2.3359,2.2978,2.3105,138000.0],["1987-05-13",2.3359,2.3359,2.2724,2.2724,239400.0],["1987-05-14",2.2978,2.3105,2.2597,2.2851,682200.0],["1987-05-15",2.2851,2.3359,2.2851,2.3105,85200.0],["1987-05-18",2.2851,2.2978,2.2597,2.2978,363000.0],["1987-05-19",2.3105,2.3359,2.2724,2.2724,868800.0],["1987-05-20",2.2216,2.2597,2.1835,2.2216,725400.0],["1987-05-21",2.2343,2.247,2.1708,2.1708,732600.0],["1987-05-22",2.1582,2.1708,2.0947,2.1708,491400.0],["1987-05-26",2.1328,2.2216,2.1328,2.2089,760800.0],["1987-05-27",2.1835,2.1962,2.1835,2.1835,318000.0],["1987-05-28",2.1582,2.1962,2.1582,2.1708,408000.0],["1987-05-29",2.1835,2.1962,2.1708,2.1962,313200.0],["1987-06-01",2.1835,2.1835,2.1328,2.1328,230400.0],["1987-06-02",2.1074,2.1201,2.0566,2.0566,375000.0],["1987-06-03",2.0566,2.0566,2.0312,2.0312,855600.0],["1987-06-04",2.0439,2.0566,2.0439,2.0439,94200.0],["1987-06-05",2.0439,2.0439,2.0058,2.0312,519000.0],["1987-06-08",2.0439,2.0693,2.0185,2.0566,127200.0],["1987-06-09",2.082,2.1074,2.0566,2.0947,949200.0],["1987-06-10",2.082,2.1201,2.082,2.082,73800.0],["1987-06-11",2.1074,2.1074,2.082,2.082,112800.0],["1987-06-12",2.0947,2.0947,2.0439,2.0439,283800.0],["1987-06-15",2.0566,2.0566,2.0185,2.0185,458400.0],["1987-06-16",2.0185,2.0312,1.9804,1.9931,488400.0],["1987-06-17",2.0185,2.0566,2.0058,2.0312,369000.0],["1987-06-18",2.0439,2.0439,2.0185,2.0185,277800.0],["1987-06-19",2.0312,2.0312,2.0058,2.0312,455400.0],["1987-06-22",2.0185,2.0312,1.9804,1.9804,748800.0],["1987-06-23",1.9804,1.9804,1.9423,1.9677,928200.0],["1987-06-24",1.9804,1.9804,1.9677,1.9677,641400.0],["1987-06-25",1.9804,1.9931,1.9677,1.9804,437400.0],["1987-06-26",1.955,1.9931,1.955,1.9677,571200.0],["1987-06-29",1.9931,2.0185,1.9804,1.9804,765000.0],["1987-06-30",1.9804,1.9931,1.9677,1.9804,241800.0],["1987-07-01",1.9804,1.9931,1.955,1.955,549000.0],["1987-07-02",1.9677,1.9804,1.9296,1.9804,958200.0],["1987-07-06",1.9804,1.9931,1.9423,1.9677,517800.0],["1987-07-07",1.9931,2.0185,1.9804,1.9804,1313400.0],["1987-07-08",2.0058,2.0058,1.9677,1.9931,835800.0],["1987-07-09",1.9804,2.0058,1.9677,1.9804,489600.0],["1987-07-10",1.9804,2.0058,1.9804,2.0058,573000.0],["1987-07-13",1.9931,2.0693,1.9931,2.0566,1754400.0],["1987-07-14",2.1328,2.1328,2.0947,2.1201,1146000.0],["1987-07-15",2.1074,2.1835,2.1074,2.1581,1963200.0],["1987-07-16",2.1835,2.1962,2.1455,2.1581,595800.0],["1987-07-17",2.1835,2.1962,2.1328,2.1328,631800.0],["1987-07-20",2.1328,2.1455,2.1074,2.1201,933600.0],["1987-07-21",2.1582,2.1582,2.1074,2.1074,915600.0],["1987-07-22",2.1328,2.1581,2.1074,2.1581,343200.0],["1987-07-23",2.1708,2.1708,2.1201,2.1201,439800.0],["1987-07-24",2.1201,2.1455,2.0566,2.082,501600.0],["1987-07-27",2.082,2.0947,2.0693,2.082,199200.0],["1987-07-28",2.1074,2.1455,2.082,2.1328,945600.0],["1987-07-29",2.1455,2.1835,2.1455,2.1835,696600.0],["1987-07-30",2.1962,2.2851,2.1962,2.2851,1360200.0],["1987-07-31",2.2597,2.2851,2.2343,2.2851,582000.0],["1987-08-03",2.2978,2.2978,2.2343,2.2343,403200.0],["1987-08-04",2.2343,2.247,2.1708,2.1835,807600.0],["1987-08-05",2.1962,2.2343,2.1962,2.2216,463200.0],["1987-08-06",2.2343,2.3359,2.2216,2.3232,825600.0],["1987-08-07",2.3359,2.4121,2.3232,2.3867,914400.0],["1987-08-10",2.3613,2.3867,2.3105,2.3105,391800.0],["1987-08-11",2.3613,2.3867,2.3486,2.374,233400.0],["1987-08-12",2.3613,2.374,2.2343,2.2724,436200.0],["1987-08-13",2.247,2.2724,2.2343,2.2343,382200.0],["1987-08-14",2.2343,2.247,2.1708,2.1835,258600.0],["1987-08-17",2.1962,2.2089,2.1328,2.1835,1540200.0],["1987-08-18",2.1582,2.1582,2.0312,2.0439,1635000.0],["1987-08-19",2.0566,2.1074,2.0185,2.1074,706200.0],["1987-08-20",2.1328,2.1581,2.1328,2.1581,1855200.0],["1987-08-21",2.1582,2.2851,2.1582,2.2851,1003800.0],["1987-08-24",2.2597,2.3232,2.247,2.2851,372000.0],["1987-08-25",2.2851,2.3105,2.2597,2.2724,336600.0],["1987-08-26",2.2724,2.2851,2.1835,2.1962,238200.0],["1987-08-27",2.1708,2.1835,2.1455,2.1581,144600.0],["1987-08-28",2.1328,2.1455,2.0947,2.0947,327600.0],["1987-08-31",2.082,2.1455,2.082,2.1455,198600.0],["1987-09-01",2.1201,2.1455,2.0693,2.0693,198600.0],["1987-09-02",2.0566,2.1201,2.0312,2.1074,305400.0],["1987-09-03",2.082,2.082,2.0312,2.0566,616800.0],["1987-09-04",2.0566,2.0693,2.0058,2.0185,394200.0],["1987-09-08",2.0058,2.0312,1.9804,1.9931,532800.0],["1987-09-09",1.9804,1.9931,1.955,1.9677,214200.0],["1987-09-10",1.9931,2.0312,1.9931,2.0312,221400.0],["1987-09-11",2.0312,2.0566,1.9931,2.0312,270000.0],["1987-09-14",2.0566,2.0566,2.0312,2.0312,678000.0],["1987-09-15",2.0439,2.0439,1.9677,1.9804,307800.0],["1987-09-16",1.9931,1.9931,1.9423,1.955,280800.0],["1987-09-17",1.9677,1.9677,1.8662,1.8662,600600.0],["1987-09-18",1.8535,1.9677,1.8281,1.8281,765600.0],["1987-09-21",1.8408,1.8408,1.7519,1.7773,1637400.0],["1987-09-22",1.7773,1.7773,1.5234,1.6757,2065200.0],["1987-09-23",1.7011,1.8027,1.7011,1.7773,1325400.0],["1987-09-24",1.7646,1.79,1.7392,1.79,1903800.0],["1987-09-25",1.79,1.8662,1.79,1.8662,591000.0],["1987-09-28",1.8916,1.9423,1.8916,1.9169,858600.0],["1987-09-29",1.9296,1.9423,1.9043,1.9043,1009200.0],["1987-09-30",1.9042,1.955,1.9042,1.955,744600.0],["1987-10-01",1.9296,1.9423,1.9296,1.9296,646800.0],["1987-10-02",1.9296,1.955,1.9296,1.955,173400.0],["1987-10-05",1.9296,2.0312,1.9296,2.0312,672600.0],["1987-10-06",2.0185,2.0185,1.9804,1.9804,265800.0],["1987-10-07",1.955,1.955,1.9296,1.9296,587400.0],["1987-10-08",1.9423,1.955,1.9296,1.9423,260400.0],["1987-10-09",1.9423,1.9423,1.8916,1.8916,588600.0],["1987-10-12",1.8916,1.8916,1.7773,1.8281,75600.0],["1987-10-13",1.8281,1.8535,1.8281,1.8281,134400.0],["1987-10-14",1.8535,1.8535,1.7773,1.7773,490200.0],["1987-10-15",1.7773,1.7773,1.7265,1.7265,600600.0],["1987-10-16",1.7138,1.7138,1.5742,1.6757,883200.0],["1987-10-19",1.5742,1.5742,1.4726,1.5107,745200.0],["1987-10-20",1.498,1.5234,1.2187,1.2187,1517400.0],["1987-10-21",1.3203,1.4853,1.3203,1.3965,1399200.0],["1987-10-22",1.2695,1.3076,1.1425,1.1679,1086600.0],["1987-10-23",1.1679,1.2187,1.1172,1.1426,1105800.0],["1987-10-26",1.1299,1.1426,0.9648,1.0156,704400.0],["1987-10-27",1.0918,1.1172,1.0156,1.0791,2008800.0],["1987-10-28",1.0537,1.1045,1.0156,1.0664,869400.0],["1987-10-29",1.0791,1.1933,1.0791,1.1679,981000.0],["1987-10-30",1.2695,1.3457,1.2187,1.3457,767400.0],["1987-11-02",1.333,1.3584,1.2822,1.2822,769200.0],["1987-11-03",1.2441,1.2441,1.1172,1.1426,414600.0],["1987-11-04",1.1172,1.1299,1.0664,1.0791,661800.0],["1987-11-05",1.0791,1.1045,1.0537,1.0664,310800.0],["1987-11-06",1.0283,1.0537,1.0156,1.0156,789000.0],["1987-11-09",1.0283,1.0537,1.0156,1.0283,460200.0],["1987-11-10",1.0283,1.0537,0.914,1.0029,873600.0],["1987-11-11",1.0029,1.041,1.0029,1.041,385200.0],["1987-11-12",1.0791,1.1045,1.0537,1.0664,819600.0],["1987-11-13",1.0664,1.0664,1.0029,1.0156,366600.0],["1987-11-16",1.0156,1.0791,1.0156,1.041,569400.0],["1987-11-17",1.041,1.0664,1.0283,1.0664,491400.0],["1987-11-18",1.0791,1.0918,1.0537,1.0664,1140600.0],["1987-11-19",1.0537,1.0537,0.9775,1.0156,507000.0],["1987-11-20",1.0029,1.0283,1.0029,1.0283,850800.0],["1987-11-23",1.0156,1.0156,0.9775,1.0029,345600.0],["1987-11-24",1.0029,1.0156,0.9775,1.0156,272400.0],["1987-11-25",1.0156,1.0664,1.0156,1.041,332400.0],["1987-11-27",1.0156,1.0156,0.9775,0.9775,57600.0],["1987-11-30",0.9648,0.9775,0.9267,0.9775,540600.0],["1987-12-01",1.0029,1.0156,0.9902,0.9902,282600.0],["1987-12-02",0.9902,1.0029,0.9521,0.9775,145200.0],["1987-12-03",0.9648,0.9648,0.9013,0.9013,612000.0],["1987-12-04",0.8886,0.9013,0.8506,0.8886,1085400.0],["1987-12-07",0.876,0.914,0.876,0.914,1039200.0],["1987-12-08",0.914,0.914,0.9013,0.914,763800.0],["1987-12-09",1.0156,1.041,0.9521,1.041,1033800.0],["1987-12-10",1.0156,1.1172,1.0029,1.0664,954600.0],["1987-12-11",1.0918,1.1172,1.0664,1.0791,373200.0],["1987-12-14",1.0791,1.1679,1.0791,1.1679,960600.0],["1987-12-15",1.1679,1.2314,1.1552,1.1552,599400.0],["1987-12-16",1.1933,1.1933,1.1299,1.1552,451200.0],["1987-12-17",1.206,1.206,1.1299,1.1679,761400.0],["1987-12-18",1.1425,1.1806,1.1172,1.1806,333600.0],["1987-12-21",1.1933,1.1933,1.1299,1.1552,556800.0],["1987-12-22",1.1679,1.1933,1.1299,1.1426,1244400.0],["1987-12-23",1.1679,1.2187,1.1679,1.2187,1072800.0],["1987-12-24",1.2314,1.2314,1.1806,1.206,300000.0],["1987-12-28",1.1806,1.206,1.1679,1.1933,647400.0],["1987-12-29",1.1933,1.206,1.1679,1.1806,1566000.0],["1987-12-30",1.2187,1.2314,1.1933,1.1933,801000.0],["1987-12-31",1.1806,1.1933,1.1172,1.1426,237600.0],["1988-01-04",1.1426,1.2441,1.1426,1.2314,408000.0],["1988-01-05",1.3203,1.3203,1.2695,1.3076,597600.0],["1988-01-06",1.3203,1.3203,1.2314,1.2314,910800.0],["1988-01-07",1.2314,1.2314,1.206,1.2187,204600.0],["1988-01-08",1.206,1.206,1.1552,1.1552,354600.0],["1988-01-11",1.1425,1.1425,1.0283,1.1045,354600.0],["1988-01-12",1.1045,1.1045,1.0537,1.1045,776400.0],["1988-01-13",1.0918,1.1299,1.0918,1.1172,84600.0],["1988-01-14",1.1045,1.1426,1.0918,1.0918,237000.0],["1988-01-15",1.1425,1.1552,1.1299,1.1299,298200.0],["1988-01-18",1.1425,1.1425,1.1172,1.1299,58800.0],["1988-01-19",1.1299,1.1425,1.1172,1.1299,173400.0],["1988-01-20",1.1299,1.1299,1.0918,1.1172,1023000.0],["1988-01-21",1.1172,1.1426,1.1045,1.1426,478800.0],["1988-01-22",1.1552,1.1679,1.1172,1.1426,760200.0],["1988-01-25",1.1552,1.1552,1.0918,1.1045,457200.0],["1988-01-26",1.1172,1.1552,1.1172,1.1426,102600.0],["1988-01-27",1.1552,1.1806,1.1299,1.1806,122400.0],["1988-01-28",1.1679,1.1806,1.1425,1.1552,214800.0],["1988-01-29",1.1679,1.1679,1.1172,1.1299,249000.0],["1988-02-01",1.1172,1.1172,1.0664,1.0918,1015800.0],["1988-02-02",1.0918,1.1045,1.0791,1.1045,143400.0],["1988-02-03",1.0918,1.1045,1.0918,1.0918,26400.0],["1988-02-04",1.1045,1.1045,1.041,1.0664,184800.0],["1988-02-05",1.0664,1.0664,1.0283,1.0537,586200.0],["1988-02-08",1.0537,1.0537,1.041,1.0537,450000.0],["1988-02-09",1.0537,1.0664,1.041,1.041,527400.0],["1988-02-10",1.0537,1.1299,1.0537,1.1299,703200.0],["1988-02-11",1.1426,1.1426,1.1172,1.1426,590400.0],["1988-02-12",1.1552,1.1552,1.1299,1.1426,477000.0],["1988-02-16",1.1299,1.1299,1.1172,1.1299,373800.0],["1988-02-17",1.1299,1.1679,1.1172,1.1552,181800.0],["1988-02-18",1.1679,1.206,1.1679,1.1933,447000.0],["1988-02-19",1.206,1.2187,1.1933,1.206,371400.0],["1988-02-22",1.2187,1.2568,1.206,1.2441,355200.0],["1988-02-23",1.2568,1.3076,1.2441,1.3076,560400.0],["1988-02-24",1.3076,1.3584,1.2949,1.333,840000.0],["1988-02-25",1.3203,1.3457,1.2949,1.2949,530400.0],["1988-02-26",1.2822,1.2949,1.2695,1.2695,163800.0],["1988-02-29",1.2695,1.3076,1.2568,1.2949,165000.0],["1988-03-01",1.3076,1.333,1.3076,1.3203,1041600.0],["1988-03-02",1.3203,1.3584,1.3203,1.3584,615600.0],["1988-03-03",1.3457,1.3584,1.333,1.333,756000.0],["1988-03-04",1.3457,1.3457,1.333,1.333,726600.0],["1988-03-07",1.3203,1.3584,1.3203,1.333,435000.0],["1988-03-08",1.3457,1.4472,1.333,1.3838,2016000.0],["1988-03-09",1.3838,1.5234,1.3838,1.498,3674400.0],["1988-03-10",1.4726,1.5361,1.4726,1.4726,1906200.0],["1988-03-11",1.4599,1.4599,1.4218,1.4599,1059600.0],["1988-03-14",1.4472,1.5107,1.4472,1.5107,538200.0],["1988-03-15",1.498,1.5234,1.4853,1.498,922800.0],["1988-03-16",1.498,1.5361,1.4853,1.5234,576000.0],["1988-03-17",1.498,1.5234,1.4726,1.498,2601000.0],["1988-03-18",1.4853,1.5107,1.4853,1.498,783000.0],["1988-03-21",1.4853,1.498,1.4853,1.4853,471000.0],["1988-03-22",1.4853,1.4853,1.4218,1.4472,1209000.0],["1988-03-23",1.4599,1.4726,1.4472,1.4599,801600.0],["1988-03-24",1.4853,1.4853,1.4472,1.4726,589200.0],["1988-03-25",1.4726,1.4853,1.4472,1.4599,232800.0],["1988-03-28",1.4345,1.4472,1.4091,1.4091,492600.0],["1988-03-29",1.4091,1.4218,1.3965,1.4091,466800.0],["1988-03-30",1.3965,1.3965,1.333,1.333,253800.0],["1988-03-31",1.3203,1.3457,1.3076,1.333,270600.0],["1988-04-04",1.3076,1.3203,1.2949,1.3076,534000.0],["1988-04-05",1.3076,1.3457,1.2822,1.3457,355800.0],["1988-04-06",1.3584,1.3711,1.333,1.3584,954000.0],["1988-04-07",1.3711,1.4345,1.3711,1.4345,224400.0],["1988-04-08",1.4218,1.4345,1.3965,1.4091,107400.0],["1988-04-11",1.4091,1.4218,1.3965,1.3965,181200.0],["1988-04-12",1.3965,1.4091,1.3457,1.3584,477600.0],["1988-04-13",1.3711,1.4599,1.3711,1.4599,1468200.0],["1988-04-14",1.4218,1.4472,1.3838,1.4091,289200.0],["1988-04-15",1.3838,1.4091,1.3457,1.3838,753600.0],["1988-04-18",1.3965,1.3965,1.3076,1.3584,1050600.0],["1988-04-19",1.3584,1.3965,1.3457,1.3457,417000.0],["1988-04-20",1.333,1.3584,1.333,1.333,346800.0],["1988-04-21",1.3076,1.3203,1.2949,1.3203,571800.0],["1988-04-22",1.3203,1.3457,1.3203,1.333,1095000.0],["1988-04-25",1.3457,1.3457,1.3203,1.3203,213000.0],["1988-04-26",1.333,1.3584,1.3203,1.3584,863400.0],["1988-04-27",1.3965,1.4726,1.3965,1.4218,1678800.0],["1988-04-28",1.4345,1.4472,1.4218,1.4472,1111200.0],["1988-04-29",1.4218,1.4218,1.4091,1.4218,1464000.0],["1988-05-02",1.4091,1.4091,1.3965,1.4091,264600.0],["1988-05-03",1.4091,1.4345,1.4091,1.4345,477600.0],["1988-05-04",1.4218,1.4345,1.4218,1.4218,404400.0],["1988-05-05",1.4091,1.4091,1.3965,1.3965,340800.0],["1988-05-06",1.3965,1.4218,1.3965,1.3965,289200.0],["1988-05-09",1.4091,1.4218,1.3965,1.4218,986400.0],["1988-05-10",1.4218,1.4345,1.4218,1.4218,543600.0],["1988-05-11",1.4218,1.4218,1.3711,1.3838,643200.0],["1988-05-12",1.3711,1.3838,1.3711,1.3711,72000.0],["1988-05-13",1.3838,1.4218,1.3838,1.4091,1221600.0],["1988-05-16",1.4218,1.4345,1.4091,1.4218,426600.0],["1988-05-17",1.4345,1.4345,1.4218,1.4345,601800.0],["1988-05-18",1.4345,1.4345,1.3584,1.3584,632400.0],["1988-05-19",1.3584,1.3838,1.3584,1.3838,82200.0],["1988-05-20",1.3711,1.3965,1.3711,1.3711,61200.0],["1988-05-23",1.3711,1.3965,1.3711,1.3965,73800.0],["1988-05-24",1.3838,1.4091,1.3838,1.3965,378600.0],["1988-05-25",1.3838,1.4472,1.3838,1.4345,735000.0],["1988-05-26",1.4345,1.4472,1.4345,1.4345,353400.0],["1988-05-27",1.4345,1.4472,1.4091,1.4472,261600.0],["1988-05-31",1.4345,1.5107,1.4345,1.5107,516600.0],["1988-06-01",1.5234,1.5488,1.5107,1.5361,1489800.0],["1988-06-02",1.5107,1.5234,1.498,1.498,827400.0],["1988-06-03",1.498,1.5107,1.4853,1.5107,255600.0],["1988-06-06",1.5107,1.5234,1.498,1.5234,473400.0],["1988-06-07",1.5361,1.5742,1.5234,1.5488,1228200.0],["1988-06-08",1.5742,1.6377,1.5742,1.6123,1193400.0],["1988-06-09",1.6377,1.6377,1.6123,1.6123,465600.0],["1988-06-10",1.6123,1.625,1.5742,1.5742,282000.0],["1988-06-13",1.5869,1.5996,1.5615,1.5869,453600.0],["1988-06-14",1.5996,1.6123,1.5996,1.6123,610800.0],["1988-06-15",1.6123,1.6123,1.5742,1.5996,1545000.0],["1988-06-16",1.5742,1.5996,1.5361,1.5615,683400.0],["1988-06-17",1.5615,1.5742,1.5361,1.5615,398400.0],["1988-06-20",1.5234,1.5361,1.4853,1.5234,1851600.0],["1988-06-21",1.5234,1.5615,1.4726,1.5234,1437600.0],["1988-06-22",1.5234,1.5488,1.5234,1.5234,670200.0],["1988-06-23",1.5107,1.5234,1.5107,1.5107,409800.0],["1988-06-24",1.5234,1.5234,1.5107,1.5107,34200.0],["1988-06-27",1.498,1.5234,1.498,1.5234,375600.0],["1988-06-28",1.5234,1.5361,1.5107,1.5107,274200.0],["1988-06-29",1.5107,1.5361,1.5107,1.5107,706800.0],["1988-06-30",1.5234,1.5234,1.5107,1.5234,43800.0],["1988-07-01",1.5361,1.5742,1.5361,1.5742,555000.0],["1988-07-05",1.5615,1.5869,1.5615,1.5869,302400.0],["1988-07-06",1.5869,1.5869,1.5361,1.5361,289800.0],["1988-07-07",1.5361,1.5488,1.5234,1.5361,1096200.0],["1988-07-08",1.5361,1.5361,1.5234,1.5361,547200.0],["1988-07-11",1.5361,1.5361,1.5107,1.5107,1271400.0],["1988-07-12",1.5107,1.5234,1.4853,1.5107,585000.0],["1988-07-13",1.5107,1.5107,1.4853,1.4853,588600.0],["1988-07-14",1.4853,1.5107,1.4853,1.498,463200.0],["1988-07-15",1.5107,1.5107,1.498,1.498,376200.0],["1988-07-18",1.498,1.498,1.4726,1.4726,397800.0],["1988-07-19",1.4472,1.4726,1.4472,1.4599,103800.0],["1988-07-20",1.4599,1.4599,1.4345,1.4599,542400.0],["1988-07-21",1.4472,1.4726,1.4345,1.4345,867000.0],["1988-07-22",1.3838,1.4091,1.3838,1.3838,418200.0],["1988-07-25",1.3838,1.4218,1.3838,1.3965,998400.0],["1988-07-26",1.3965,1.3965,1.3838,1.3965,37200.0],["1988-07-27",1.3838,1.4091,1.3838,1.3965,85800.0],["1988-07-28",1.3838,1.3838,1.3711,1.3838,202200.0],["1988-07-29",1.3965,1.4345,1.3965,1.4345,382800.0],["1988-08-01",1.4345,1.4472,1.4091,1.4091,48000.0],["1988-08-02",1.4091,1.4218,1.3838,1.4218,610200.0],["1988-08-03",1.3965,1.4091,1.3965,1.3965,289800.0],["1988-08-04",1.3711,1.3965,1.3711,1.3965,582600.0],["1988-08-05",1.3838,1.3838,1.3457,1.3584,473400.0],["1988-08-08",1.3457,1.3838,1.3457,1.3584,438600.0],["1988-08-09",1.3457,1.3584,1.3457,1.3457,186000.0],["1988-08-10",1.3457,1.3457,1.2949,1.3076,886200.0],["1988-08-11",1.3076,1.3203,1.2695,1.2695,198000.0],["1988-08-12",1.2822,1.2822,1.2695,1.2822,43200.0],["1988-08-15",1.2695,1.2695,1.1933,1.206,2275800.0],["1988-08-16",1.1933,1.2187,1.1933,1.1933,876000.0],["1988-08-17",1.1933,1.2187,1.1806,1.1806,376800.0],["1988-08-18",1.1552,1.1806,1.1552,1.1679,188400.0],["1988-08-19",1.1806,1.2441,1.1806,1.2441,694800.0],["1988-08-22",1.2187,1.2187,1.206,1.2187,766800.0],["1988-08-23",1.2187,1.2187,1.1933,1.206,94200.0],["1988-08-24",1.206,1.206,1.1933,1.206,147000.0],["1988-08-25",1.206,1.206,1.1806,1.1933,127200.0],["1988-08-26",1.1806,1.206,1.1679,1.1806,97200.0],["1988-08-29",1.1806,1.2187,1.1806,1.2187,296400.0],["1988-08-30",1.2314,1.2441,1.2187,1.2187,216000.0],["1988-08-31",1.2441,1.2441,1.2187,1.2187,156600.0],["1988-09-01",1.2187,1.2187,1.1679,1.1806,254400.0],["1988-09-02",1.206,1.2187,1.1933,1.2187,313800.0],["1988-09-06",1.2187,1.2187,1.1806,1.206,168600.0],["1988-09-07",1.1933,1.2187,1.1933,1.1933,227400.0],["1988-09-08",1.1933,1.206,1.1806,1.206,813000.0],["1988-09-09",1.1933,1.2187,1.1806,1.1933,422400.0],["1988-09-12",1.1933,1.2187,1.1933,1.206,79800.0],["1988-09-13",1.2187,1.2187,1.1933,1.206,186000.0],["1988-09-14",1.2314,1.2314,1.206,1.2187,220800.0],["1988-09-15",1.2187,1.2187,1.1933,1.206,490200.0],["1988-09-16",1.2187,1.2441,1.2187,1.2187,412800.0],["1988-09-19",1.2187,1.2441,1.2187,1.2441,243000.0],["1988-09-20",1.2441,1.2441,1.2187,1.2314,565200.0],["1988-09-21",1.2314,1.2314,1.1933,1.2187,105000.0],["1988-09-22",1.1933,1.1933,1.1552,1.1679,2188800.0],["1988-09-23",1.1552,1.1679,1.1425,1.1552,979800.0],["1988-09-26",1.1426,1.1552,1.1299,1.1426,1116600.0],["1988-09-27",1.1425,1.1425,1.1299,1.1299,1599000.0],["1988-09-28",1.1299,1.1299,1.1172,1.1299,548400.0],["1988-09-29",1.1299,1.1426,1.1299,1.1426,734400.0],["1988-09-30",1.1425,1.1679,1.1299,1.1679,644400.0],["1988-10-03",1.1552,1.1552,1.0918,1.1045,568800.0],["1988-10-04",1.0918,1.1045,1.0791,1.0918,722400.0],["1988-10-05",1.0918,1.1045,1.0791,1.0918,781800.0],["1988-10-06",1.1045,1.1172,1.0918,1.1172,370800.0],["1988-10-07",1.1172,1.1299,1.1045,1.1299,675000.0],["1988-10-10",1.1172,1.1299,1.1045,1.1172,474000.0],["1988-10-11",1.1045,1.1172,1.0918,1.1172,648000.0],["1988-10-12",1.1172,1.1172,1.0918,1.1045,195000.0],["1988-10-13",1.0918,1.1299,1.0918,1.1045,619800.0],["1988-10-14",1.1172,1.1679,1.1172,1.1679,381000.0],["1988-10-17",1.1679,1.1806,1.1552,1.1679,343800.0],["1988-10-18",1.1679,1.1806,1.1552,1.1806,213600.0],["1988-10-19",1.1806,1.1806,1.1425,1.1552,115800.0],["1988-10-20",1.1552,1.1679,1.1425,1.1552,76800.0],["1988-10-21",1.1552,1.1806,1.1552,1.1679,424800.0],["1988-10-24",1.1679,1.1806,1.1552,1.1552,813000.0],["1988-10-25",1.1552,1.1679,1.1299,1.1299,1919400.0],["1988-10-26",1.1426,1.1426,1.1299,1.1426,324600.0],["1988-10-27",1.1299,1.1426,1.1299,1.1426,156000.0],["1988-10-28",1.1425,1.1425,1.1299,1.1299,596400.0],["1988-10-31",1.1299,1.1299,1.1172,1.1172,615000.0],["1988-11-01",1.1045,1.1172,1.1045,1.1045,382800.0],["1988-11-02",1.1045,1.1172,1.0918,1.1045,77400.0],["1988-11-03",1.1045,1.1045,1.0918,1.1045,199200.0],["1988-11-04",1.0918,1.1172,1.0791,1.0918,838800.0],["1988-11-07",1.0664,1.0791,1.0664,1.0664,94800.0],["1988-11-08",1.0791,1.0791,1.0283,1.0537,1189200.0],["1988-11-09",1.0283,1.041,1.0283,1.0283,872400.0],["1988-11-10",1.0283,1.041,1.0156,1.0156,2331600.0],["1988-11-11",1.0156,1.0156,1.0029,1.0029,113400.0],["1988-11-14",1.0283,1.041,1.0156,1.041,439200.0],["1988-11-15",1.0156,1.0283,1.0029,1.0029,494400.0],["1988-11-16",1.0283,1.0283,1.0029,1.0156,438000.0],["1988-11-17",1.0156,1.041,1.0156,1.041,1866000.0],["1988-11-18",1.041,1.0537,1.0156,1.041,655800.0],["1988-11-21",1.0537,1.0537,1.0283,1.0537,662400.0],["1988-11-22",1.041,1.0537,1.041,1.0537,329400.0],["1988-11-23",1.0537,1.0537,1.041,1.0537,448800.0],["1988-11-25",1.041,1.041,1.0283,1.0283,21000.0],["1988-11-28",1.041,1.0537,1.0156,1.0283,543600.0],["1988-11-29",1.0156,1.041,1.0156,1.041,453600.0],["1988-11-30",1.0283,1.1426,1.0283,1.1172,568200.0],["1988-12-01",1.1172,1.1172,1.0664,1.1045,609000.0],["1988-12-02",1.1045,1.1426,1.1045,1.1426,552600.0],["1988-12-05",1.1425,1.1679,1.1425,1.1679,550800.0],["1988-12-06",1.1425,1.1806,1.1425,1.1806,186600.0],["1988-12-07",1.1806,1.1806,1.1426,1.1426,370800.0],["1988-12-08",1.1425,1.1679,1.1425,1.1679,73200.0],["1988-12-09",1.1806,1.1933,1.1679,1.1806,161400.0],["1988-12-12",1.1806,1.206,1.1806,1.1933,153000.0],["1988-12-13",1.1806,1.1806,1.1679,1.1679,143400.0],["1988-12-14",1.1679,1.1806,1.1552,1.1679,1112400.0],["1988-12-15",1.1679,1.1806,1.1552,1.1679,978600.0],["1988-12-16",1.1806,1.1806,1.1552,1.1806,369000.0],["1988-12-19",1.1806,1.1806,1.1552,1.1679,351000.0],["1988-12-20",1.1806,1.1933,1.1679,1.1679,522000.0],["1988-12-21",1.1679,1.1806,1.1425,1.1679,1281600.0],["1988-12-22",1.1806,1.206,1.1679,1.1806,415200.0],["1988-12-23",1.1806,1.1806,1.1552,1.1552,130200.0],["1988-12-27",1.1679,1.1679,1.1552,1.1552,362400.0],["1988-12-28",1.1806,1.2187,1.1679,1.2187,468600.0],["1988-12-29",1.2187,1.2441,1.2187,1.2314,524400.0],["1988-12-30",1.2314,1.2441,1.2314,1.2441,569400.0],["1989-01-03",1.2314,1.2695,1.2314,1.2695,250200.0],["1989-01-04",1.2695,1.3076,1.2695,1.2949,289200.0],["1989-01-05",1.2949,1.3076,1.2695,1.2822,783600.0],["1989-01-06",1.2949,1.3076,1.2822,1.2822,444000.0],["1989-01-09",1.2949,1.2949,1.2695,1.2822,891600.0],["1989-01-10",1.2822,1.2949,1.2695,1.2822,391800.0],["1989-01-11",1.2822,1.2949,1.2822,1.2949,633000.0],["1989-01-12",1.2949,1.2949,1.2822,1.2949,1392000.0],["1989-01-13",1.2822,1.2949,1.2314,1.2314,253200.0],["1989-01-16",1.2314,1.2695,1.2314,1.2441,243000.0],["1989-01-17",1.2568,1.2568,1.2314,1.2314,259800.0],["1989-01-18",1.2314,1.2568,1.2314,1.2568,213000.0],["1989-01-19",1.2695,1.2949,1.2568,1.2695,565200.0],["1989-01-20",1.2822,1.2822,1.2568,1.2568,668400.0],["1989-01-23",1.2441,1.2441,1.2314,1.2314,460200.0],["1989-01-24",1.206,1.2187,1.206,1.206,1347000.0],["1989-01-25",1.206,1.206,1.1679,1.1933,3571200.0],["1989-01-26",1.206,1.2187,1.1933,1.2187,553200.0],["1989-01-27",1.2187,1.2187,1.1933,1.1933,676200.0],["1989-01-30",1.1806,1.2187,1.1806,1.2187,829200.0],["1989-01-31",1.2187,1.2441,1.206,1.2441,586800.0],["1989-02-01",1.2314,1.2568,1.2314,1.2568,433200.0],["1989-02-02",1.2441,1.2695,1.2441,1.2695,882600.0],["1989-02-03",1.2314,1.2441,1.2314,1.2441,1066200.0],["1989-02-06",1.2314,1.2441,1.2187,1.2187,480600.0],["1989-02-07",1.2187,1.2441,1.2187,1.2187,1411800.0],["1989-02-08",1.2441,1.2441,1.2314,1.2441,694800.0],["1989-02-09",1.2441,1.2441,1.2187,1.2187,196200.0],["1989-02-10",1.2187,1.2187,1.1552,1.1806,1407600.0],["1989-02-13",1.1679,1.1806,1.1552,1.1806,468600.0],["1989-02-14",1.1806,1.1933,1.1679,1.1806,871800.0],["1989-02-15",1.1806,1.2187,1.1806,1.2187,289200.0],["1989-02-16",1.2314,1.2314,1.206,1.2187,407400.0],["1989-02-17",1.2187,1.2314,1.2187,1.2314,232800.0],["1989-02-21",1.2187,1.2314,1.2187,1.2187,157200.0],["1989-02-22",1.2187,1.2187,1.206,1.2187,391200.0],["1989-02-23",1.206,1.2187,1.1806,1.2187,1147800.0],["1989-02-24",1.1933,1.1933,1.1806,1.1933,379800.0],["1989-02-27",1.1806,1.1806,1.1552,1.1679,714000.0],["1989-02-28",1.1552,1.1933,1.1426,1.1933,1228800.0],["1989-03-01",1.206,1.206,1.1806,1.1806,934200.0],["1989-03-02",1.1806,1.1933,1.1552,1.1679,862800.0],["1989-03-03",1.1679,1.1933,1.1679,1.1806,1153800.0],["1989-03-06",1.1679,1.1806,1.1679,1.1806,1170000.0],["1989-03-07",1.1679,1.1679,1.1552,1.1679,178200.0],["1989-03-08",1.1679,1.1679,1.1425,1.1552,356400.0],["1989-03-09",1.1552,1.1679,1.1426,1.1426,1062600.0],["1989-03-10",1.1426,1.1426,1.1299,1.1426,630000.0],["1989-03-13",1.1426,1.1426,1.1299,1.1426,103800.0],["1989-03-14",1.1172,1.1299,1.1045,1.1172,2191800.0],["1989-03-15",1.1045,1.1045,1.0664,1.0791,3503400.0],["1989-03-16",1.0791,1.0918,1.0537,1.0791,4733400.0],["1989-03-17",1.0791,1.0791,1.0283,1.041,1544400.0],["1989-03-20",1.041,1.0664,1.0156,1.0537,3215400.0],["1989-03-21",1.0664,1.0664,1.0537,1.0664,771000.0],["1989-03-22",1.0537,1.0664,1.0537,1.0664,474600.0],["1989-03-23",1.0664,1.0664,1.0537,1.0664,629400.0],["1989-03-27",1.0791,1.0791,1.0537,1.0537,479400.0],["1989-03-28",1.0537,1.0791,1.0537,1.0664,745200.0],["1989-03-29",1.0664,1.0791,1.0537,1.0664,97200.0],["1989-03-30",1.0537,1.0664,1.0537,1.0537,110400.0],["1989-03-31",1.0537,1.0791,1.041,1.041,954600.0],["1989-04-03",1.0537,1.0664,1.041,1.0664,595200.0],["1989-04-04",1.0664,1.0791,1.0537,1.0537,691800.0],["1989-04-05",1.0664,1.0918,1.0664,1.0918,545400.0],["1989-04-06",1.0918,1.1172,1.0791,1.1172,453600.0],["1989-04-07",1.1045,1.1172,1.1045,1.1045,801600.0],["1989-04-10",1.1045,1.1045,1.0664,1.0791,451200.0],["1989-04-11",1.0791,1.0918,1.0791,1.0791,619800.0],["1989-04-12",1.0918,1.0918,1.0791,1.0918,252000.0],["1989-04-13",1.0918,1.1045,1.0791,1.1045,469800.0],["1989-04-14",1.1045,1.1425,1.1045,1.1299,579000.0],["1989-04-17",1.1299,1.1425,1.1172,1.1299,841200.0],["1989-04-18",1.1426,1.1552,1.1426,1.1426,396600.0],["1989-04-19",1.1426,1.1552,1.1426,1.1426,314400.0],["1989-04-20",1.1552,1.1679,1.1425,1.1679,373800.0],["1989-04-21",1.1679,1.1933,1.1679,1.1806,313800.0],["1989-04-24",1.1552,1.1679,1.1552,1.1552,1666800.0],["1989-04-25",1.1552,1.1679,1.1425,1.1679,47400.0],["1989-04-26",1.1552,1.1806,1.1552,1.1552,477000.0],["1989-04-27",1.1679,1.1806,1.1552,1.1679,625800.0],["1989-04-28",1.1933,1.1933,1.1806,1.1933,418800.0],["1989-05-01",1.1806,1.1806,1.1552,1.1806,127200.0],["1989-05-02",1.1679,1.1806,1.1679,1.1679,626400.0],["1989-05-03",1.1679,1.1679,1.1299,1.1426,960000.0],["1989-05-04",1.1425,1.1425,1.1045,1.1299,755400.0],["1989-05-05",1.1172,1.1172,1.1045,1.1172,955200.0],["1989-05-08",1.1172,1.1299,1.1045,1.1299,1222200.0],["1989-05-09",1.1299,1.1299,1.1172,1.1172,309000.0],["1989-05-10",1.1172,1.1425,1.1172,1.1299,870000.0],["1989-05-11",1.1299,1.1299,1.1172,1.1299,766200.0],["1989-05-12",1.1299,1.1552,1.1172,1.1426,1026000.0],["1989-05-15",1.1299,1.1426,1.1045,1.1172,317400.0],["1989-05-16",1.1172,1.1679,1.1172,1.1679,3153600.0],["1989-05-17",1.1933,1.206,1.1679,1.1806,1217400.0],["1989-05-18",1.1679,1.1679,1.1299,1.1426,871800.0],["1989-05-19",1.1552,1.1552,1.1172,1.1172,2999400.0],["1989-05-22",1.1299,1.1426,1.1045,1.1172,2017800.0],["1989-05-23",1.1045,1.1045,1.0791,1.0791,2293800.0],["1989-05-24",1.0918,1.1045,1.0918,1.1045,289800.0],["1989-05-25",1.1045,1.1045,1.0791,1.0918,440400.0],["1989-05-26",1.0918,1.1045,1.0791,1.0918,138000.0],["1989-05-30",1.1045,1.1045,1.0791,1.1045,387600.0],["1989-05-31",1.1045,1.1045,1.0918,1.1045,156600.0],["1989-06-01",1.0918,1.1172,1.0918,1.1045,421800.0],["1989-06-02",1.1172,1.1552,1.1172,1.1426,1650600.0],["1989-06-05",1.1679,1.1806,1.1552,1.1552,2156400.0],["1989-06-06",1.1679,1.1806,1.1425,1.1552,417600.0],["1989-06-07",1.1552,1.1679,1.1425,1.1552,732000.0],["1989-06-08",1.1679,1.1679,1.1552,1.1679,318600.0],["1989-06-09",1.1679,1.1679,1.1299,1.1679,3867000.0],["1989-06-12",1.1552,1.1552,1.1299,1.1299,258600.0],["1989-06-13",1.1172,1.1299,1.1172,1.1299,478200.0],["1989-06-14",1.1172,1.1552,1.1172,1.1426,363600.0],["1989-06-15",1.1299,1.1426,1.1045,1.1172,112200.0],["1989-06-16",1.1045,1.1172,1.1045,1.1172,222600.0],["1989-06-19",1.1172,1.1299,1.1172,1.1299,161400.0],["1989-06-20",1.1299,1.1425,1.1172,1.1299,1008000.0],["1989-06-21",1.1299,1.1425,1.1299,1.1299,676800.0],["1989-06-22",1.1299,1.1299,1.0918,1.0918,209400.0],["1989-06-23",1.0918,1.1045,1.0918,1.0918,488400.0],["1989-06-26",1.0918,1.1045,1.0664,1.0918,345000.0],["1989-06-27",1.0918,1.1045,1.0918,1.1045,394800.0],["1989-06-28",1.1045,1.1045,1.0791,1.0791,132000.0],["1989-06-29",1.0791,1.0791,1.0664,1.0791,734400.0],["1989-06-30",1.0664,1.0791,1.0664,1.0664,283200.0],["1989-07-03",1.0664,1.0791,1.0664,1.0664,452400.0],["1989-07-05",1.0664,1.0664,1.041,1.0664,2116200.0],["1989-07-06",1.0664,1.0918,1.0537,1.0664,627600.0],["1989-07-07",1.0664,1.0791,1.0664,1.0664,160800.0],["1989-07-10",1.0664,1.0791,1.0537,1.0791,396600.0],["1989-07-11",1.0664,1.0791,1.0537,1.0664,1077000.0],["1989-07-12",1.0664,1.0664,1.0537,1.0664,285000.0],["1989-07-13",1.0664,1.0664,1.0537,1.0664,357600.0],["1989-07-14",1.0664,1.0664,1.041,1.041,721800.0],["1989-07-17",1.0664,1.0791,1.0664,1.0664,373800.0],["1989-07-18",1.0791,1.0791,1.0664,1.0664,196200.0],["1989-07-19",1.0664,1.0791,1.0537,1.0791,547800.0],["1989-07-20",1.0664,1.0791,1.041,1.0537,312600.0],["1989-07-21",1.0537,1.0537,1.041,1.041,673200.0],["1989-07-24",1.041,1.0537,1.041,1.041,984000.0],["1989-07-25",1.041,1.0664,1.041,1.0537,861600.0],["1989-07-26",1.041,1.0537,1.0283,1.0283,3374400.0],["1989-07-27",1.0156,1.0283,0.9902,1.0156,1155600.0],["1989-07-28",1.0156,1.0283,1.0156,1.0283,194400.0],["1989-07-31",1.0156,1.0283,1.0156,1.0156,876600.0],["1989-08-01",1.0283,1.0283,1.0156,1.0156,196200.0],["1989-08-02",1.0156,1.0283,1.0156,1.0283,1044600.0],["1989-08-03",1.0283,1.0664,1.0283,1.041,1357800.0],["1989-08-04",1.041,1.0791,1.0283,1.0791,524400.0],["1989-08-07",1.0664,1.0791,1.041,1.0664,1743000.0],["1989-08-08",1.0664,1.0918,1.0537,1.0918,2148000.0],["1989-08-09",1.0791,1.1045,1.0791,1.0791,425400.0],["1989-08-10",1.0791,1.0918,1.0791,1.0918,159600.0],["1989-08-11",1.0918,1.0918,1.0537,1.0664,335400.0],["1989-08-14",1.0664,1.0791,1.0537,1.0791,234600.0],["1989-08-15",1.0664,1.0791,1.0664,1.0791,582000.0],["1989-08-16",1.0791,1.0918,1.0537,1.0537,141000.0],["1989-08-17",1.0537,1.0537,1.0283,1.0283,1527000.0],["1989-08-18",1.0283,1.0283,1.0029,1.0283,325800.0],["1989-08-21",1.0156,1.0283,1.0156,1.0156,253800.0],["1989-08-22",1.0283,1.0283,1.0156,1.0156,160800.0],["1989-08-23",1.0283,1.0283,1.0156,1.0283,342600.0],["1989-08-24",1.0156,1.041,1.0156,1.0283,1143000.0],["1989-08-25",1.0283,1.041,1.0156,1.0156,497400.0],["1989-08-28",1.0156,1.0156,1.0029,1.0029,561600.0],["1989-08-29",1.0156,1.0283,1.0156,1.0156,334800.0],["1989-08-30",1.0156,1.0156,1.0029,1.0156,127800.0],["1989-08-31",1.0156,1.0283,1.0029,1.0156,124200.0],["1989-09-01",1.0156,1.0283,1.0156,1.0283,967200.0],["1989-09-05",1.0156,1.041,1.0156,1.041,903000.0],["1989-09-06",1.0283,1.041,1.0156,1.0156,1089600.0],["1989-09-07",1.0283,1.0283,1.0156,1.0283,207600.0],["1989-09-08",1.0156,1.0283,1.0156,1.0156,369600.0],["1989-09-11",1.0156,1.0283,1.0029,1.0283,897000.0],["1989-09-12",1.0283,1.0283,1.0029,1.0156,579000.0],["1989-09-13",1.0283,1.0283,1.0156,1.0156,378600.0],["1989-09-14",1.0156,1.0283,1.0156,1.0156,159600.0],["1989-09-15",1.0283,1.0283,1.0156,1.0156,865800.0],["1989-09-18",1.0156,1.0283,1.0156,1.0156,327600.0],["1989-09-19",1.0156,1.0156,1.0029,1.0029,880800.0],["1989-09-20",1.0156,1.0156,1.0029,1.0029,1008000.0],["1989-09-21",1.0029,1.0029,0.9902,0.9902,1307400.0],["1989-09-22",1.0029,1.0029,0.9902,0.9902,351000.0],["1989-09-25",0.9902,1.0029,0.9902,0.9902,577200.0],["1989-09-26",0.9902,1.0156,0.9902,1.0156,448200.0],["1989-09-27",1.0029,1.0156,0.9902,0.9902,453000.0],["1989-09-28",0.9902,1.0156,0.9902,1.0029,469200.0],["1989-09-29",1.0029,1.0029,0.9902,1.0029,198000.0],["1989-10-02",0.9902,1.0029,0.9902,0.9902,262800.0],["1989-10-03",0.9902,1.0029,0.9775,0.9902,475200.0],["1989-10-04",0.9775,1.0029,0.9775,0.9902,439800.0],["1989-10-05",0.9902,1.0029,0.9775,0.9902,130800.0],["1989-10-06",0.9902,1.0029,0.9902,0.9902,113400.0],["1989-10-09",0.9902,1.0029,0.9902,0.9902,113400.0],["1989-10-10",0.9902,1.0029,0.9902,0.9902,235200.0],["1989-10-11",1.0029,1.0029,0.9775,0.9775,254400.0],["1989-10-12",0.9775,0.9775,0.9521,0.9775,2091000.0],["1989-10-13",0.9648,0.9648,0.9267,0.9267,104400.0],["1989-10-16",0.9267,0.9267,0.9013,0.914,666600.0],["1989-10-17",0.914,0.914,0.8886,0.8886,443400.0],["1989-10-18",0.8633,0.9521,0.8633,0.9394,5024400.0],["1989-10-19",0.9394,0.9394,0.9267,0.9394,481200.0],["1989-10-20",0.9394,0.9648,0.9394,0.9648,931800.0],["1989-10-23",0.9648,0.9648,0.9013,0.9013,483600.0],["1989-10-24",0.9013,0.9013,0.8633,0.9013,351000.0],["1989-10-25",0.8886,0.9013,0.876,0.876,194400.0],["1989-10-26",0.876,0.8886,0.876,0.8886,224400.0],["1989-10-27",0.876,0.8886,0.876,0.876,74400.0],["1989-10-30",0.8886,0.914,0.876,0.9013,278400.0],["1989-10-31",0.914,0.9267,0.9013,0.9267,310800.0],["1989-11-01",0.9267,0.9394,0.914,0.9394,66000.0],["1989-11-02",0.9267,0.9267,0.9013,0.9013,244200.0],["1989-11-03",0.9013,0.914,0.9013,0.9013,711600.0],["1989-11-06",0.914,0.914,0.8886,0.9013,979200.0],["1989-11-07",0.9013,0.9013,0.8886,0.9013,120000.0],["1989-11-08",0.8886,0.914,0.8886,0.8886,480600.0],["1989-11-09",0.8887,0.8887,0.8633,0.8633,627600.0],["1989-11-10",0.876,0.8886,0.876,0.876,274800.0],["1989-11-13",0.876,0.8887,0.8633,0.8633,514200.0],["1989-11-14",0.8633,0.876,0.8633,0.8633,123000.0],["1989-11-15",0.876,0.8886,0.8633,0.876,434400.0],["1989-11-16",0.8633,0.876,0.8506,0.8506,506400.0],["1989-11-17",0.8506,0.8506,0.8252,0.8506,626400.0],["1989-11-20",0.8379,0.8506,0.8252,0.8252,757800.0],["1989-11-21",0.8379,0.8506,0.8252,0.8379,523200.0],["1989-11-22",0.8379,0.8886,0.8379,0.8886,633600.0],["1989-11-24",0.8886,0.8886,0.8633,0.8886,180000.0],["1989-11-27",0.8886,0.8886,0.876,0.876,293400.0],["1989-11-28",0.876,0.9013,0.876,0.9013,385200.0],["1989-11-29",0.876,0.8886,0.876,0.876,474600.0],["1989-11-30",0.8633,0.876,0.8506,0.876,946800.0],["1989-12-01",0.8633,0.876,0.8633,0.876,161400.0],["1989-12-04",0.8633,0.8886,0.8633,0.8886,181200.0],["1989-12-05",0.9013,0.9013,0.8886,0.9013,277200.0],["1989-12-06",0.9013,0.9013,0.8886,0.9013,180600.0],["1989-12-07",0.9013,0.9013,0.8633,0.9013,779400.0],["1989-12-08",0.9013,0.9013,0.8633,0.8633,195000.0],["1989-12-11",0.876,0.8886,0.876,0.876,194400.0],["1989-12-12",0.8886,0.8886,0.876,0.8886,326400.0],["1989-12-13",0.8886,0.9013,0.876,0.8886,189600.0],["1989-12-14",0.8886,0.914,0.8886,0.8886,329400.0],["1989-12-15",0.914,0.914,0.9013,0.9013,286800.0],["1989-12-18",0.914,0.914,0.9013,0.9013,413400.0],["1989-12-19",0.9013,0.9013,0.9013,0.9013,180000.0],["1989-12-20",0.9013,0.914,0.9013,0.914,450600.0],["1989-12-21",0.914,0.9267,0.9013,0.9267,694800.0],["1989-12-22",0.9267,0.9394,0.914,0.9394,153600.0],["1989-12-26",0.9394,0.9521,0.9394,0.9394,151200.0],["1989-12-27",0.9394,0.9521,0.9267,0.9521,157200.0],["1989-12-28",0.9521,0.9902,0.9521,0.9648,585600.0],["1989-12-29",0.9648,0.9902,0.9521,0.9902,1515000.0],["1990-01-02",1.0029,1.0029,0.9521,0.9775,895800.0],["1990-01-03",0.9648,0.9648,0.9267,0.9267,654000.0],["1990-01-04",0.914,0.9267,0.914,0.914,826200.0],["1990-01-05",0.914,0.9267,0.914,0.914,291600.0],["1990-01-08",0.914,0.9267,0.914,0.914,433200.0],["1990-01-09",0.914,0.9267,0.914,0.914,1362600.0],["1990-01-10",0.9013,0.914,0.8886,0.914,948000.0],["1990-01-11",0.914,0.914,0.9013,0.914,160200.0],["1990-01-12",0.9013,0.9013,0.876,0.876,534000.0],["1990-01-15",0.876,0.8886,0.876,0.876,90000.0],["1990-01-16",0.8633,0.876,0.8633,0.8633,406800.0],["1990-01-17",0.8506,0.8633,0.8506,0.8633,187200.0],["1990-01-18",0.8633,0.8633,0.8506,0.8506,451200.0],["1990-01-19",0.8506,0.8633,0.8506,0.8506,264000.0],["1990-01-22",0.8633,0.8633,0.8506,0.8506,121800.0],["1990-01-23",0.8506,0.8633,0.8125,0.8125,947400.0],["1990-01-24",0.8125,0.8125,0.7871,0.7998,579000.0],["1990-01-25",0.7998,0.7998,0.7871,0.7871,469800.0],["1990-01-26",0.7871,0.7998,0.7871,0.7871,293400.0],["1990-01-29",0.7998,0.7998,0.7744,0.7744,543000.0],["1990-01-30",0.7744,0.7871,0.7617,0.7617,712200.0],["1990-01-31",0.7617,0.8633,0.7363,0.7744,818400.0],["1990-02-01",0.7744,0.7744,0.749,0.7617,219000.0],["1990-02-02",0.7617,0.7871,0.7617,0.7617,299400.0],["1990-02-05",0.7617,0.7744,0.749,0.7617,1064400.0],["1990-02-06",0.7744,0.7744,0.7363,0.7363,789600.0],["1990-02-07",0.7363,0.7617,0.7109,0.749,1040400.0],["1990-02-08",0.749,0.7617,0.749,0.7617,574200.0],["1990-02-09",0.7617,0.7617,0.7363,0.7363,659400.0],["1990-02-12",0.7363,0.749,0.7363,0.7363,31800.0],["1990-02-13",0.749,0.749,0.7363,0.749,180000.0],["1990-02-14",0.7363,0.7617,0.7236,0.7617,805800.0],["1990-02-15",0.749,0.8125,0.749,0.7998,770400.0],["1990-02-16",0.8125,0.8506,0.8125,0.8252,573600.0],["1990-02-20",0.8379,0.8379,0.8125,0.8125,380400.0],["1990-02-21",0.7998,0.8125,0.7998,0.8125,124800.0],["1990-02-22",0.8125,0.8252,0.7998,0.8125,180000.0],["1990-02-23",0.7998,0.8125,0.7998,0.7998,43800.0],["1990-02-26",0.8125,0.8252,0.8125,0.8252,345600.0],["1990-02-27",0.8379,0.8379,0.8125,0.8252,441000.0],["1990-02-28",0.8252,0.8379,0.8125,0.8252,1299600.0],["1990-03-01",0.8125,0.8379,0.8125,0.8252,22800.0],["1990-03-02",0.8252,0.8379,0.8252,0.8379,44400.0],["1990-03-05",0.8252,0.8506,0.8252,0.8252,81600.0],["1990-03-06",0.8252,0.8379,0.8252,0.8252,81000.0],["1990-03-07",0.8379,0.8506,0.8379,0.8506,61200.0],["1990-03-08",0.8506,0.8506,0.8379,0.8506,35400.0],["1990-03-09",0.8506,0.8506,0.8379,0.8379,37200.0],["1990-03-12",0.8379,0.8506,0.8252,0.8379,180600.0],["1990-03-13",0.8252,0.8252,0.8125,0.8125,13800.0],["1990-03-14",0.8125,0.8125,0.7998,0.8125,725400.0],["1990-03-15",0.7998,0.7998,0.7998,0.7998,160200.0],["1990-03-16",0.7998,0.8379,0.7998,0.8252,796200.0],["1990-03-19",0.8252,0.8379,0.8252,0.8379,109200.0],["1990-03-20",0.8379,0.8379,0.8252,0.8252,91200.0],["1990-03-21",0.8252,0.8633,0.8252,0.8379,647400.0],["1990-03-22",0.8379,0.8379,0.8252,0.8252,100800.0],["1990-03-23",0.8379,0.8379,0.8252,0.8379,136800.0],["1990-03-26",0.8379,0.8379,0.8252,0.8379,423000.0],["1990-03-27",0.8379,0.8379,0.8252,0.8379,46800.0],["1990-03-28",0.8379,0.8379,0.8125,0.8252,36600.0],["1990-03-29",0.8252,0.8379,0.8125,0.8379,76800.0],["1990-03-30",0.8252,0.8379,0.8125,0.8379,135000.0],["1990-04-02",0.8252,0.8379,0.8125,0.8125,94200.0],["1990-04-03",0.8125,0.8125,0.7617,0.7744,1064400.0],["1990-04-04",0.7617,0.7744,0.7617,0.7617,354600.0],["1990-04-05",0.749,0.7617,0.7363,0.749,2258400.0],["1990-04-06",0.7363,0.749,0.7109,0.7236,309600.0],["1990-04-09",0.7236,0.7236,0.6855,0.6855,223800.0],["1990-04-10",0.6855,0.7236,0.6855,0.7109,150600.0],["1990-04-11",0.7109,0.7236,0.7109,0.7236,78000.0],["1990-04-12",0.7109,0.7363,0.7109,0.7363,143400.0],["1990-04-16",0.7363,0.7617,0.7363,0.749,122400.0],["1990-04-17",0.7617,0.7617,0.749,0.7617,208200.0],["1990-04-18",0.7744,0.7998,0.7363,0.749,1041600.0],["1990-04-19",0.7363,0.7363,0.7236,0.7236,700200.0],["1990-04-20",0.7363,0.7363,0.7236,0.7236,87000.0],["1990-04-23",0.7363,0.7363,0.7109,0.7109,858000.0],["1990-04-24",0.7236,0.7236,0.7109,0.7109,357600.0],["1990-04-25",0.7109,0.7236,0.7109,0.7236,157800.0],["1990-04-26",0.7109,0.7109,0.6982,0.7109,529200.0],["1990-04-27",0.6982,0.7109,0.6855,0.6855,3866400.0],["1990-04-30",0.6982,0.6982,0.6601,0.6855,916200.0],["1990-05-01",0.6855,0.6982,0.6855,0.6982,144000.0],["1990-05-02",0.6982,0.7109,0.6855,0.6982,469200.0],["1990-05-03",0.7109,0.749,0.7109,0.749,568200.0],["1990-05-04",0.7617,0.7744,0.7236,0.7363,1174800.0],["1990-05-07",0.7236,0.7363,0.7236,0.7363,121800.0],["1990-05-08",0.7236,0.749,0.7109,0.749,7609200.0],["1990-05-09",0.749,0.749,0.7363,0.7363,332400.0],["1990-05-10",0.7236,0.7236,0.7109,0.7236,479400.0],["1990-05-11",0.7363,0.7363,0.7236,0.7236,1230000.0],["1990-05-14",0.7363,0.749,0.7236,0.7363,2135400.0],["1990-05-15",0.7363,0.7744,0.7236,0.7744,1824600.0],["1990-05-16",0.7617,0.7744,0.749,0.7744,1477200.0],["1990-05-17",0.7744,0.8125,0.7744,0.7998,1077600.0],["1990-05-18",0.8125,0.8125,0.7998,0.7998,196200.0],["1990-05-21",0.7998,0.8379,0.7998,0.8379,772200.0],["1990-05-22",0.8379,0.8506,0.8125,0.8125,195000.0],["1990-05-23",0.7871,0.8125,0.7744,0.8125,571200.0],["1990-05-24",0.7871,0.8125,0.7871,0.7998,281400.0],["1990-05-25",0.7871,0.7871,0.7617,0.7871,486000.0],["1990-05-29",0.7998,0.8252,0.7871,0.8252,315600.0],["1990-05-30",0.8125,0.8252,0.7998,0.7998,174000.0],["1990-05-31",0.7998,0.7998,0.7871,0.7871,99600.0],["1990-06-01",0.7998,0.8252,0.7998,0.8252,436800.0],["1990-06-04",0.8506,0.8633,0.8506,0.8633,1714200.0],["1990-06-05",0.8633,0.876,0.8506,0.8633,220800.0],["1990-06-06",0.8633,0.8633,0.8506,0.8633,703800.0],["1990-06-07",0.8633,0.876,0.8506,0.8633,172200.0],["1990-06-08",0.8633,0.876,0.8379,0.8379,2252400.0],["1990-06-11",0.8506,0.8506,0.8379,0.8379,160800.0],["1990-06-12",0.8506,0.8506,0.8125,0.8252,6337200.0],["1990-06-13",0.8252,0.8379,0.8125,0.8125,313800.0],["1990-06-14",0.8125,0.8506,0.8125,0.8379,405000.0],["1990-06-15",0.8379,0.8506,0.8252,0.8506,101400.0],["1990-06-18",0.8506,0.8506,0.8125,0.8252,79200.0],["1990-06-19",0.8125,0.8252,0.7998,0.7998,402000.0],["1990-06-20",0.7998,0.8125,0.7871,0.7871,354600.0],["1990-06-21",0.7617,0.7744,0.749,0.7617,469800.0],["1990-06-22",0.7744,0.8125,0.7744,0.8125,421800.0],["1990-06-25",0.7871,0.7998,0.7617,0.7871,549000.0],["1990-06-26",0.7871,0.7871,0.7744,0.7744,105000.0],["1990-06-27",0.7617,0.7744,0.7617,0.7617,79800.0],["1990-06-28",0.7617,0.7871,0.7617,0.7871,448800.0],["1990-06-29",0.7744,0.7744,0.749,0.7617,1197600.0],["1990-07-02",0.749,0.7744,0.749,0.7617,1112400.0],["1990-07-03",0.7617,0.7617,0.7363,0.749,934200.0],["1990-07-05",0.749,0.749,0.7363,0.749,389400.0],["1990-07-06",0.7363,0.7617,0.7363,0.749,233400.0],["1990-07-09",0.7617,0.7617,0.7363,0.749,81600.0],["1990-07-10",0.749,0.7617,0.7236,0.7363,143400.0],["1990-07-11",0.7363,0.749,0.7236,0.7363,295800.0],["1990-07-12",0.749,0.749,0.7236,0.7363,274200.0],["1990-07-13",0.7363,0.7363,0.7236,0.7236,342000.0],["1990-07-16",0.7363,0.7363,0.7236,0.7363,526800.0],["1990-07-17",0.7363,0.749,0.7363,0.7363,300000.0],["1990-07-18",0.7363,0.7363,0.7109,0.7363,351000.0],["1990-07-19",0.7363,0.7363,0.7236,0.7363,109800.0],["1990-07-20",0.7363,0.7363,0.7109,0.7236,887400.0],["1990-07-23",0.7109,0.7109,0.6728,0.6982,304200.0],["1990-07-24",0.6855,0.6982,0.6855,0.6982,165000.0],["1990-07-25",0.6982,0.7109,0.6982,0.6982,141600.0],["1990-07-26",0.7109,0.7109,0.6982,0.6982,99600.0],["1990-07-27",0.6982,0.7109,0.6982,0.7109,154800.0],["1990-07-30",0.6982,0.6982,0.6855,0.6855,95400.0],["1990-07-31",0.6982,0.6982,0.6855,0.6982,174600.0],["1990-08-01",0.6982,0.7109,0.6855,0.6982,162600.0],["1990-08-02",0.6982,0.6982,0.6728,0.6855,387600.0],["1990-08-03",0.6728,0.6728,0.6348,0.6474,175800.0],["1990-08-06",0.6348,0.6474,0.6094,0.6348,129000.0],["1990-08-07",0.6221,0.6474,0.6221,0.6474,104400.0],["1990-08-08",0.6601,0.6728,0.6474,0.6728,236400.0],["1990-08-09",0.6601,0.6728,0.6601,0.6728,1856400.0],["1990-08-10",0.6855,0.6855,0.6601,0.6728,45600.0],["1990-08-13",0.6601,0.6855,0.6601,0.6601,58200.0],["1990-08-14",0.6601,0.6855,0.6601,0.6855,1118400.0],["1990-08-15",0.6855,0.6982,0.6728,0.6982,1299000.0],["1990-08-16",0.7109,0.7109,0.6855,0.6855,120600.0],["1990-08-17",0.6982,0.6982,0.6601,0.6728,1567800.0],["1990-08-20",0.6728,0.6728,0.6474,0.6601,991200.0],["1990-08-21",0.6474,0.6474,0.6094,0.6348,1764600.0],["1990-08-22",0.6474,0.6601,0.6348,0.6348,285600.0],["1990-08-23",0.6221,0.6221,0.584,0.5967,3074400.0],["1990-08-24",0.6094,0.6221,0.5967,0.6094,213600.0],["1990-08-27",0.6348,0.6728,0.6348,0.6601,295200.0],["1990-08-28",0.6601,0.6728,0.6601,0.6601,117600.0],["1990-08-29",0.6601,0.6728,0.6601,0.6728,36600.0],["1990-08-30",0.6601,0.6728,0.6601,0.6601,90600.0],["1990-08-31",0.6601,0.6728,0.6601,0.6728,612600.0],["1990-09-04",0.6728,0.6728,0.6601,0.6601,57600.0],["1990-09-05",0.6601,0.6728,0.6474,0.6601,173400.0],["1990-09-06",0.6474,0.6601,0.6474,0.6474,205200.0],["1990-09-07",0.6474,0.6601,0.6474,0.6601,31200.0],["1990-09-10",0.6601,0.6601,0.6474,0.6474,30000.0],["1990-09-11",0.6474,0.6601,0.6474,0.6601,686400.0],["1990-09-12",0.6474,0.6601,0.6348,0.6474,730800.0],["1990-09-13",0.6474,0.6601,0.6474,0.6474,600000.0],["1990-09-14",0.6474,0.6601,0.6474,0.6601,48000.0],["1990-09-17",0.6601,0.6601,0.6474,0.6601,56400.0],["1990-09-18",0.6601,0.6601,0.6474,0.6474,732000.0],["1990-09-19",0.6474,0.6601,0.6474,0.6474,22800.0],["1990-09-20",0.6474,0.6474,0.6348,0.6348,127800.0],["1990-09-21",0.6474,0.6474,0.6221,0.6221,127800.0],["1990-09-24",0.6221,0.6348,0.6221,0.6221,172200.0],["1990-09-25",0.6221,0.6474,0.6221,0.6348,653400.0],["1990-09-26",0.6348,0.6474,0.6221,0.6221,729600.0],["1990-09-27",0.6221,0.6474,0.6221,0.6348,151800.0],["1990-09-28",0.6221,0.6348,0.6221,0.6348,131400.0],["1990-10-01",0.6601,0.6601,0.6348,0.6601,232800.0],["1990-10-02",0.6474,0.6474,0.6348,0.6348,111000.0],["1990-10-03",0.6348,0.6474,0.6221,0.6348,697800.0],["1990-10-04",0.6474,0.6474,0.6348,0.6474,75600.0],["1990-10-05",0.6474,0.6474,0.6221,0.6474,91800.0],["1990-10-08",0.6348,0.6474,0.6348,0.6474,91800.0],["1990-10-09",0.6221,0.6348,0.6221,0.6221,154200.0],["1990-10-10",0.6094,0.6221,0.6094,0.6094,163200.0],["1990-10-11",0.6094,0.6221,0.6094,0.6094,23400.0],["1990-10-12",0.6094,0.6221,0.5967,0.6094,273600.0],["1990-10-15",0.6094,0.6221,0.5967,0.5967,109800.0],["1990-10-16",0.5967,0.6094,0.584,0.584,159600.0],["1990-10-17",0.584,0.5967,0.584,0.584,223200.0],["1990-10-18",0.5967,0.6094,0.5967,0.6094,67200.0],["1990-10-19",0.5967,0.5967,0.5967,0.5967,151800.0],["1990-10-22",0.5967,0.6094,0.5967,0.5967,57000.0],["1990-10-23",0.5967,0.6094,0.5967,0.6094,89400.0],["1990-10-24",0.6094,0.6094,0.5967,0.5967,28800.0],["1990-10-25",0.6094,0.6094,0.5967,0.5967,1096800.0],["1990-10-26",0.6094,0.6094,0.5967,0.5967,95400.0],["1990-10-29",0.5967,0.5967,0.5967,0.5967,85200.0],["1990-10-30",0.5967,0.6094,0.584,0.5967,197400.0],["1990-10-31",0.584,0.584,0.584,0.584,505800.0],["1990-11-01",0.5713,0.584,0.5713,0.5713,150600.0],["1990-11-02",0.584,0.584,0.5713,0.5713,205200.0],["1990-11-05",0.584,0.584,0.5586,0.5713,262200.0],["1990-11-06",0.584,0.584,0.5713,0.5713,98400.0],["1990-11-07",0.5713,0.584,0.5713,0.584,108000.0],["1990-11-08",0.5713,0.5967,0.5713,0.5967,684000.0],["1990-11-09",0.584,0.584,0.5713,0.5713,221400.0],["1990-11-12",0.5967,0.6094,0.584,0.6094,96000.0],["1990-11-13",0.6094,0.6094,0.584,0.584,98400.0],["1990-11-14",0.584,0.6094,0.584,0.5967,216000.0],["1990-11-15",0.584,0.5967,0.584,0.584,124200.0],["1990-11-16",0.584,0.5967,0.584,0.584,327000.0],["1990-11-19",0.584,0.5967,0.584,0.5967,246600.0],["1990-11-20",0.584,0.5967,0.5713,0.584,499200.0],["1990-11-21",0.584,0.5967,0.5586,0.5967,1543800.0],["1990-11-23",0.584,0.5967,0.584,0.5967,46800.0],["1990-11-26",0.5967,0.5967,0.584,0.5967,40200.0],["1990-11-27",0.584,0.6221,0.584,0.6094,225600.0],["1990-11-28",0.6094,0.6221,0.6094,0.6094,24600.0],["1990-11-29",0.6094,0.6474,0.5967,0.6348,864000.0],["1990-11-30",0.6348,0.6728,0.6348,0.6601,2772600.0],["1990-12-03",0.6601,0.6728,0.6601,0.6728,358800.0],["1990-12-04",0.6601,0.6728,0.6474,0.6474,99000.0],["1990-12-05",0.6348,0.6601,0.6221,0.6474,131400.0],["1990-12-06",0.6601,0.6728,0.6601,0.6601,880800.0],["1990-12-07",0.6601,0.6601,0.6474,0.6601,226200.0],["1990-12-10",0.6601,0.6728,0.6474,0.6601,122400.0],["1990-12-11",0.6728,0.6728,0.6474,0.6601,258000.0],["1990-12-12",0.6601,0.6855,0.6601,0.6855,80400.0],["1990-12-13",0.6728,0.7236,0.6728,0.7109,192000.0],["1990-12-14",0.7109,0.7109,0.6728,0.6855,2027400.0],["1990-12-17",0.6982,0.6982,0.6728,0.6855,255600.0],["1990-12-18",0.6855,0.6855,0.6728,0.6728,160200.0],["1990-12-19",0.7109,0.7236,0.6982,0.7109,557400.0],["1990-12-20",0.7109,0.7236,0.7109,0.7236,270600.0],["1990-12-21",0.7236,0.7617,0.7236,0.7236,2221800.0],["1990-12-24",0.7236,0.7363,0.7109,0.7109,174000.0],["1990-12-26",0.7109,0.7236,0.7109,0.7109,69000.0],["1990-12-27",0.6982,0.7109,0.6728,0.6982,162000.0],["1990-12-28",0.6982,0.6982,0.6728,0.6855,489000.0],["1990-12-31",0.6855,0.6855,0.6728,0.6728,345000.0],["1991-01-02",0.6855,0.7109,0.6855,0.6982,420600.0],["1991-01-03",0.6855,0.7109,0.6855,0.6855,96000.0],["1991-01-04",0.6855,0.6982,0.6855,0.6982,30000.0],["1991-01-07",0.6855,0.6982,0.6855,0.6855,72600.0],["1991-01-08",0.6982,0.6982,0.6855,0.6855,64200.0],["1991-01-09",0.6982,0.6982,0.6728,0.6855,245400.0],["1991-01-10",0.6982,0.6982,0.6855,0.6855,85800.0],["1991-01-11",0.6855,0.6982,0.6855,0.6855,59400.0],["1991-01-14",0.6855,0.6982,0.6728,0.6728,169200.0],["1991-01-15",0.6855,0.6855,0.6601,0.6601,85200.0],["1991-01-16",0.6601,0.6855,0.6601,0.6728,84600.0],["1991-01-17",0.7109,0.7363,0.6855,0.7236,423600.0],["1991-01-18",0.7236,0.7236,0.7109,0.7109,58800.0],["1991-01-21",0.7109,0.7236,0.7109,0.7109,60000.0],["1991-01-22",0.7236,0.7998,0.7109,0.7617,643200.0],["1991-01-23",0.7744,0.8252,0.7744,0.7998,1084200.0],["1991-01-24",0.7998,0.8125,0.7871,0.7871,445800.0],["1991-01-25",0.7744,0.7871,0.7744,0.7871,157800.0],["1991-01-28",0.7871,0.7998,0.7871,0.7998,309600.0],["1991-01-29",0.7871,0.7998,0.7871,0.7998,261600.0],["1991-01-30",0.7871,0.8125,0.7871,0.8125,932400.0],["1991-01-31",0.7998,0.8125,0.7998,0.7998,204600.0],["1991-02-01",0.7998,0.8252,0.7998,0.8252,883200.0],["1991-02-04",0.8252,0.9394,0.8252,0.9013,2600400.0],["1991-02-05",0.9013,0.9267,0.8886,0.914,2416800.0],["1991-02-06",0.9013,0.914,0.876,0.8886,1927800.0],["1991-02-07",0.8886,0.9013,0.8886,0.8886,669000.0],["1991-02-08",0.9013,0.9013,0.8633,0.8633,501000.0],["1991-02-11",0.8633,0.8886,0.8506,0.8886,528600.0],["1991-02-12",0.8886,0.8886,0.876,0.876,340200.0],["1991-02-13",0.8886,0.914,0.876,0.9013,2584200.0],["1991-02-14",0.9013,0.9013,0.876,0.876,396000.0],["1991-02-15",0.876,0.914,0.876,0.9013,409200.0],["1991-02-19",0.8886,0.914,0.876,0.9013,1167600.0],["1991-02-20",0.9013,0.9013,0.8633,0.9013,1532400.0],["1991-02-21",0.9013,0.9394,0.8886,0.9267,4909200.0],["1991-02-22",0.9267,0.9902,0.9267,0.9775,3933000.0],["1991-02-25",0.9775,1.0283,0.9775,1.0156,3864600.0],["1991-02-26",1.0029,1.0156,0.9902,0.9902,696600.0],["1991-02-27",0.9902,1.0029,0.9902,1.0029,1775400.0],["1991-02-28",0.9902,1.0029,0.9902,1.0029,420600.0],["1991-03-01",0.9902,1.0791,0.9902,1.0664,6868200.0],["1991-03-04",1.0791,1.1425,1.0791,1.1045,1265400.0],["1991-03-05",1.1172,1.1806,1.1045,1.1806,3662400.0],["1991-03-06",1.1806,1.206,1.1552,1.1679,2113800.0],["1991-03-07",1.1552,1.1933,1.1552,1.1679,857400.0],["1991-03-08",1.1806,1.206,1.1806,1.1933,943200.0],["1991-03-11",1.1806,1.1933,1.1299,1.1299,1364400.0],["1991-03-12",1.1172,1.1299,1.0791,1.1045,690600.0],["1991-03-13",1.1045,1.1172,1.0664,1.0791,1525200.0],["1991-03-14",1.0791,1.1045,1.0791,1.0918,962400.0],["1991-03-15",1.1172,1.1299,1.1172,1.1172,1075200.0],["1991-03-18",1.1172,1.1679,1.1172,1.1679,1183800.0],["1991-03-19",1.1426,1.1552,1.1045,1.1172,1200000.0],["1991-03-20",1.1045,1.1045,1.0791,1.1045,158400.0],["1991-03-21",1.0918,1.1045,1.0664,1.0664,334800.0],["1991-03-22",1.0918,1.1045,1.0918,1.1045,258600.0],["1991-03-25",1.1045,1.1172,1.1045,1.1045,255000.0],["1991-03-26",1.1172,1.1426,1.1045,1.1426,1466400.0],["1991-03-27",1.1426,1.1679,1.1426,1.1426,318000.0],["1991-03-28",1.1299,1.1426,1.1172,1.1426,241200.0],["1991-04-01",1.1172,1.1426,1.1172,1.1426,337200.0],["1991-04-02",1.1299,1.206,1.1299,1.1933,835200.0],["1991-04-03",1.1933,1.1933,1.1806,1.1933,424800.0],["1991-04-04",1.1806,1.1933,1.1679,1.1679,285600.0],["1991-04-05",1.1552,1.1806,1.1299,1.1426,593400.0],["1991-04-08",1.1552,1.1679,1.1425,1.1679,247200.0],["1991-04-09",1.1552,1.1679,1.1426,1.1426,168000.0],["1991-04-10",1.1426,1.1552,1.1172,1.1172,445200.0],["1991-04-11",1.1172,1.1425,1.1172,1.1299,1743600.0],["1991-04-12",1.1299,1.1299,1.1172,1.1299,738600.0],["1991-04-15",1.1299,1.1426,1.1172,1.1426,818400.0],["1991-04-16",1.1299,1.1552,1.1045,1.1299,1301400.0],["1991-04-17",1.1426,1.2695,1.1299,1.2568,5227800.0],["1991-04-18",1.2568,1.2695,1.2187,1.2187,1559400.0],["1991-04-19",1.206,1.2187,1.1806,1.1933,340800.0],["1991-04-22",1.1679,1.1679,1.1425,1.1552,178200.0],["1991-04-23",1.1552,1.1552,1.1299,1.1426,558600.0],["1991-04-24",1.1299,1.1552,1.1172,1.1172,2775000.0],["1991-04-25",1.0791,1.0918,1.0283,1.0791,829200.0],["1991-04-26",1.0791,1.1045,1.0664,1.1045,286200.0],["1991-04-29",1.0918,1.1172,1.0918,1.1045,431400.0],["1991-04-30",1.0918,1.1172,1.0918,1.1045,673200.0],["1991-05-01",1.0664,1.0791,1.041,1.0791,1066200.0],["1991-05-02",1.0791,1.0791,1.0664,1.0664,565200.0],["1991-05-03",1.0664,1.1172,1.0664,1.1045,254400.0],["1991-05-06",1.0918,1.1045,1.0918,1.0918,135000.0],["1991-05-07",1.0791,1.0918,1.0664,1.0791,271200.0],["1991-05-08",1.0664,1.1045,1.0664,1.0918,441000.0],["1991-05-09",1.1045,1.1679,1.1045,1.1426,610200.0],["1991-05-10",1.1426,1.1679,1.1426,1.1426,756000.0],["1991-05-13",1.1425,1.1552,1.1299,1.1552,355800.0],["1991-05-14",1.1552,1.1552,1.1299,1.1299,130200.0],["1991-05-15",1.1299,1.1299,1.0664,1.0918,879000.0],["1991-05-16",1.1045,1.1045,1.0918,1.1045,1059000.0],["1991-05-17",1.0918,1.1172,1.0918,1.0918,315000.0],["1991-05-20",1.1045,1.1045,1.0537,1.0664,1141200.0],["1991-05-21",1.0537,1.0791,1.041,1.0664,1257000.0],["1991-05-22",1.0664,1.1552,1.0664,1.1426,460200.0],["1991-05-23",1.1425,1.1425,1.0791,1.1045,648000.0],["1991-05-24",1.1045,1.1045,1.0918,1.0918,222000.0],["1991-05-28",1.1045,1.1299,1.1045,1.1045,557400.0],["1991-05-29",1.1045,1.1172,1.1045,1.1172,982800.0],["1991-05-30",1.1172,1.1426,1.1172,1.1426,367800.0],["1991-05-31",1.1426,1.1426,1.1172,1.1172,317400.0],["1991-06-03",1.1172,1.1426,1.1045,1.1172,401400.0],["1991-06-04",1.1045,1.1045,1.0918,1.1045,312600.0],["1991-06-05",1.1045,1.1045,1.0791,1.0791,124200.0],["1991-06-06",1.0664,1.0791,1.0537,1.0664,267000.0],["1991-06-07",1.0537,1.0537,1.0283,1.041,265200.0],["1991-06-10",1.0537,1.0537,1.0156,1.0283,636600.0],["1991-06-11",1.0156,1.0537,1.0156,1.041,1224000.0],["1991-06-12",1.0283,1.0283,0.9902,1.0029,973200.0],["1991-06-13",1.0156,1.0156,0.9521,1.0156,1114200.0],["1991-06-14",1.0156,1.041,1.0156,1.041,422400.0],["1991-06-17",1.041,1.0664,1.041,1.041,1021800.0],["1991-06-18",1.041,1.0537,1.041,1.041,268800.0],["1991-06-19",1.0029,1.0156,1.0029,1.0029,552000.0],["1991-06-20",0.9902,1.0029,0.9902,0.9902,95400.0],["1991-06-21",0.9902,0.9902,0.9775,0.9902,556200.0],["1991-06-24",0.9648,0.9775,0.9267,0.9267,1194600.0],["1991-06-25",0.9394,0.9394,0.8886,0.914,678600.0],["1991-06-26",0.914,0.9267,0.914,0.914,168000.0],["1991-06-27",0.9267,0.9648,0.9267,0.9648,135000.0],["1991-06-28",0.9521,0.9648,0.9521,0.9648,230400.0],["1991-07-01",0.9648,0.9775,0.9521,0.9648,320400.0],["1991-07-02",0.9648,0.9648,0.9394,0.9648,138000.0],["1991-07-03",0.9648,0.9775,0.9394,0.9521,375000.0],["1991-07-05",0.9394,0.9648,0.9394,0.9521,53400.0],["1991-07-08",0.9521,0.9775,0.9521,0.9775,241800.0],["1991-07-09",1.0029,1.0156,0.9902,0.9902,440400.0],["1991-07-10",0.9902,1.0029,0.9394,0.9648,312600.0],["1991-07-11",0.9521,0.9648,0.9521,0.9648,60600.0],["1991-07-12",0.9521,0.9648,0.9521,0.9648,219600.0],["1991-07-15",0.9648,1.0156,0.9521,1.0156,373200.0],["1991-07-16",1.0029,1.0283,1.0029,1.0029,263400.0],["1991-07-17",1.0029,1.0156,1.0029,1.0156,49800.0],["1991-07-18",1.0029,1.0156,1.0029,1.0156,395400.0],["1991-07-19",1.0029,1.0156,0.9902,1.0029,351000.0],["1991-07-22",1.0029,1.0029,0.9775,1.0029,1216200.0],["1991-07-23",0.9902,1.0029,0.8886,0.9013,1047600.0],["1991-07-24",0.8886,0.9394,0.876,0.9013,998400.0],["1991-07-25",0.8886,0.9267,0.8886,0.9267,521400.0],["1991-07-26",0.9267,0.9267,0.914,0.914,500400.0],["1991-07-29",0.914,0.914,0.8886,0.9013,309600.0],["1991-07-30",0.9013,0.914,0.8886,0.9013,375600.0],["1991-07-31",0.9013,0.9013,0.8633,0.8633,1401000.0],["1991-08-01",0.8633,0.876,0.8506,0.876,755400.0],["1991-08-02",0.8633,0.876,0.8506,0.876,376200.0],["1991-08-05",0.8633,0.8886,0.8633,0.8886,566400.0],["1991-08-06",0.8886,0.9267,0.8886,0.914,589800.0],["1991-08-07",0.9013,0.9013,0.8886,0.9013,892200.0],["1991-08-08",0.8887,0.9013,0.749,0.7744,10624800.0],["1991-08-09",0.7871,0.8125,0.7744,0.8125,3661800.0],["1991-08-12",0.7871,0.7998,0.7871,0.7998,1797600.0],["1991-08-13",0.7998,0.7998,0.7744,0.7871,1840800.0],["1991-08-14",0.7871,0.7998,0.7871,0.7871,1734000.0],["1991-08-15",0.7871,0.7998,0.7871,0.7871,1248600.0],["1991-08-16",0.7871,0.7871,0.7744,0.7871,1194600.0],["1991-08-19",0.7617,0.7617,0.7363,0.749,655200.0],["1991-08-20",0.7617,0.7617,0.749,0.749,531000.0],["1991-08-21",0.7744,0.7998,0.7617,0.7998,922800.0],["1991-08-22",0.7998,0.7998,0.7871,0.7871,97200.0],["1991-08-23",0.7871,0.7998,0.7871,0.7998,514200.0],["1991-08-26",0.7998,0.7998,0.7871,0.7871,218400.0],["1991-08-27",0.7871,0.8125,0.7871,0.8125,220200.0],["1991-08-28",0.8125,0.8125,0.7998,0.8125,322800.0],["1991-08-29",0.8125,0.8125,0.7871,0.7871,1660200.0],["1991-08-30",0.7871,0.7998,0.7871,0.7871,335400.0],["1991-09-03",0.7871,0.7998,0.7617,0.7744,296400.0],["1991-09-04",0.7998,0.7998,0.7871,0.7871,268200.0],["1991-09-05",0.7871,0.8125,0.7871,0.8125,420000.0],["1991-09-06",0.8125,0.8125,0.7744,0.7744,814800.0],["1991-09-09",0.7871,0.7998,0.7871,0.7998,186000.0],["1991-09-10",0.7998,0.7998,0.7744,0.7998,263400.0],["1991-09-11",0.7871,0.7998,0.7871,0.7998,43800.0],["1991-09-12",0.8125,0.8125,0.7998,0.8125,568800.0],["1991-09-13",0.8125,0.8125,0.7617,0.7617,948000.0],["1991-09-16",0.7744,0.7871,0.7617,0.7617,368400.0],["1991-09-17",0.7617,0.7744,0.749,0.7617,747600.0],["1991-09-18",0.749,0.7871,0.749,0.7871,307800.0],["1991-09-19",0.7871,0.7998,0.7744,0.7871,145800.0],["1991-09-20",0.7871,0.7998,0.7744,0.7998,295800.0],["1991-09-23",0.7871,0.7998,0.7871,0.7998,285600.0],["1991-09-24",0.7998,0.7998,0.7871,0.7871,359400.0],["1991-09-25",0.7998,0.7998,0.7744,0.7871,1182600.0],["1991-09-26",0.7871,0.7998,0.7744,0.7871,753600.0],["1991-09-27",0.7871,0.7998,0.7744,0.7744,1072800.0],["1991-09-30",0.7871,0.7871,0.7744,0.7871,424800.0],["1991-10-01",0.7744,0.7871,0.7617,0.7617,210600.0],["1991-10-02",0.7617,0.7617,0.7236,0.7236,425400.0],["1991-10-03",0.7363,0.7363,0.7109,0.7236,1173600.0],["1991-10-04",0.7363,0.7363,0.7109,0.7236,316200.0],["1991-10-07",0.7236,0.7236,0.7109,0.7109,380400.0],["1991-10-08",0.7236,0.7236,0.7109,0.7109,750000.0],["1991-10-09",0.7236,0.7363,0.7109,0.7363,942600.0],["1991-10-10",0.7363,0.7363,0.7236,0.7236,601800.0],["1991-10-11",0.7236,0.7363,0.7236,0.7363,693000.0],["1991-10-14",0.7363,0.7617,0.7363,0.749,534000.0],["1991-10-15",0.7617,0.7998,0.7617,0.7998,355200.0],["1991-10-16",0.7871,0.8252,0.7871,0.8252,363000.0],["1991-10-17",0.8125,0.8252,0.7998,0.7998,1342200.0],["1991-10-18",0.7871,0.7998,0.7744,0.7871,582600.0],["1991-10-21",0.8252,0.914,0.8252,0.8633,5531400.0],["1991-10-22",0.8886,1.0029,0.8886,0.9902,5186400.0],["1991-10-23",0.9902,1.041,0.9775,0.9902,4729800.0],["1991-10-24",0.9775,0.9902,0.9267,0.9394,1889400.0],["1991-10-25",0.9394,0.9394,0.914,0.914,990600.0],["1991-10-28",0.9267,0.9394,0.9013,0.914,705600.0],["1991-10-29",0.914,0.9902,0.914,0.9902,785400.0],["1991-10-30",0.9902,0.9902,0.9648,0.9775,813600.0],["1991-10-31",0.9775,0.9775,0.9521,0.9521,824400.0],["1991-11-01",0.9394,0.9521,0.914,0.9267,882600.0],["1991-11-04",0.9267,0.9267,0.8633,0.8886,908400.0],["1991-11-05",0.8886,0.9013,0.876,0.8886,322800.0],["1991-11-06",0.876,0.9013,0.8633,0.876,990600.0],["1991-11-07",0.8886,0.9013,0.876,0.8886,310200.0],["1991-11-08",0.8886,0.9013,0.8886,0.9013,463200.0],["1991-11-11",0.9013,0.9013,0.8886,0.9013,321000.0],["1991-11-12",0.8886,0.8886,0.8633,0.8886,447600.0],["1991-11-13",0.876,0.8886,0.8633,0.8886,1123800.0],["1991-11-14",0.876,0.876,0.8506,0.8633,904800.0],["1991-11-15",0.8633,0.8633,0.8125,0.8125,651000.0],["1991-11-18",0.8125,0.8125,0.7744,0.7871,956400.0],["1991-11-19",0.7871,0.7871,0.7236,0.7617,1230600.0],["1991-11-20",0.7744,0.7744,0.749,0.749,798600.0],["1991-11-21",0.749,0.7744,0.749,0.7744,660000.0],["1991-11-22",0.7617,0.7744,0.7363,0.7617,1350000.0],["1991-11-25",0.749,0.749,0.7236,0.7236,1342800.0],["1991-11-26",0.7363,0.7617,0.7363,0.749,420000.0],["1991-11-27",0.749,0.7617,0.7363,0.7617,250200.0],["1991-11-29",0.7617,0.7617,0.749,0.7617,267600.0],["1991-12-02",0.7363,0.7617,0.7363,0.749,504600.0],["1991-12-03",0.749,0.7617,0.7363,0.7617,1417200.0],["1991-12-04",0.7744,0.8379,0.7744,0.8125,1434600.0],["1991-12-05",0.8125,0.8125,0.7871,0.7871,434400.0],["1991-12-06",0.7744,0.7998,0.7617,0.7998,243000.0],["1991-12-09",0.7871,0.7998,0.7871,0.7998,207000.0],["1991-12-10",0.7998,0.7998,0.7744,0.7871,369000.0],["1991-12-11",0.8125,0.8125,0.7744,0.7744,1096200.0],["1991-12-12",0.7744,0.7998,0.7744,0.7998,424200.0],["1991-12-13",0.8252,0.8506,0.8252,0.8506,586200.0],["1991-12-16",0.8379,0.8379,0.8125,0.8252,442800.0],["1991-12-17",0.8252,0.8252,0.7998,0.7998,222600.0],["1991-12-18",0.7871,0.7998,0.7744,0.7998,489600.0],["1991-12-19",0.7871,0.7871,0.7617,0.7617,292800.0],["1991-12-20",0.7871,0.8252,0.7871,0.7871,703800.0],["1991-12-23",0.7998,0.8506,0.7871,0.8506,498600.0],["1991-12-24",0.8506,0.876,0.8506,0.8633,559200.0],["1991-12-26",0.8506,0.876,0.8506,0.8506,409200.0],["1991-12-27",0.8633,0.8633,0.8252,0.8506,327600.0],["1991-12-30",0.8633,0.9394,0.8633,0.9267,1935600.0],["1991-12-31",0.9394,0.9648,0.914,0.9648,1449600.0],["1992-01-02",0.9521,0.9521,0.914,0.9267,711600.0],["1992-01-03",0.9648,1.0283,0.9521,1.0029,2848200.0],["1992-01-06",1.0283,1.041,0.9902,0.9902,2005200.0],["1992-01-07",1.0029,1.0029,0.9394,0.9902,899400.0],["1992-01-08",0.9648,0.9775,0.9394,0.9648,1108200.0],["1992-01-09",0.9775,1.0029,0.9648,0.9775,1241400.0],["1992-01-10",0.9775,1.0029,0.9648,0.9648,1456200.0],["1992-01-13",0.9648,1.0283,0.9521,1.0283,987600.0],["1992-01-14",1.041,1.1045,1.0156,1.1045,2372400.0],["1992-01-15",1.1045,1.1045,1.0283,1.041,1769400.0],["1992-01-16",1.0537,1.0664,0.9902,1.0537,1492200.0],["1992-01-17",1.0664,1.0918,1.0283,1.0537,975600.0],["1992-01-20",1.0664,1.0664,1.0283,1.041,546600.0],["1992-01-21",1.0156,1.0156,0.9775,0.9902,735000.0],["1992-01-22",0.9902,1.0537,0.9902,1.041,727200.0],["1992-01-23",1.0664,1.0664,1.041,1.041,823200.0],["1992-01-24",1.041,1.0537,1.0029,1.0029,361200.0],["1992-01-27",1.041,1.0664,1.0283,1.0537,688200.0],["1992-01-28",1.0664,1.0791,1.041,1.0537,542400.0],["1992-01-29",1.041,1.041,0.9902,1.0029,456600.0],["1992-01-30",1.0156,1.0283,1.0156,1.0283,372600.0],["1992-01-31",1.0283,1.0283,1.0029,1.0283,712800.0],["1992-02-03",1.0283,1.0537,1.0029,1.041,572400.0],["1992-02-04",1.041,1.1299,1.0283,1.1045,2170800.0],["1992-02-05",1.1172,1.1172,1.041,1.041,1096200.0],["1992-02-06",1.0664,1.0664,0.9394,0.9648,2457000.0],["1992-02-07",0.9521,0.9902,0.9267,0.9521,1514400.0],["1992-02-10",0.9648,0.9902,0.9521,0.9775,1019400.0],["1992-02-11",0.9902,1.0156,0.9775,1.0029,954600.0],["1992-02-12",0.9902,1.0029,0.9521,0.9775,2212800.0],["1992-02-13",0.9775,1.0029,0.9648,0.9775,1257600.0],["1992-02-14",0.9648,0.9775,0.9521,0.9648,1023000.0],["1992-02-18",0.9775,1.0283,0.9775,1.0156,1595400.0],["1992-02-19",1.0156,1.041,0.9902,0.9902,1685400.0],["1992-02-20",1.0029,1.0029,0.9648,0.9648,967800.0],["1992-02-21",0.9775,0.9775,0.9394,0.9648,1162800.0],["1992-02-24",0.9648,0.9775,0.9521,0.9775,951600.0],["1992-02-25",0.9775,0.9902,0.9394,0.9648,1527600.0],["1992-02-26",0.9648,0.9902,0.9648,0.9902,810000.0],["1992-02-27",0.9902,0.9902,0.9648,0.9902,486600.0],["1992-02-28",0.9902,1.0029,0.9775,0.9902,378000.0],["1992-03-02",1.0029,1.0029,0.9775,0.9902,477000.0],["1992-03-03",0.9648,1.0029,0.9648,0.9775,1323000.0],["1992-03-04",0.9775,0.9902,0.9648,0.9775,520200.0],["1992-03-05",0.9775,0.9775,0.9394,0.9394,386400.0],["1992-03-06",0.9521,0.9521,0.9394,0.9521,466800.0],["1992-03-09",0.9521,0.9648,0.9394,0.9648,928800.0],["1992-03-10",0.9775,0.9775,0.9521,0.9648,375600.0],["1992-03-11",0.9521,0.9521,0.914,0.9394,835200.0],["1992-03-12",0.9394,0.9394,0.876,0.9013,808200.0],["1992-03-13",0.9013,0.9267,0.9013,0.914,772800.0],["1992-03-16",0.914,0.9267,0.9013,0.9267,417000.0],["1992-03-17",0.9648,1.0029,0.9521,0.9648,1800000.0],["1992-03-18",0.9521,0.9902,0.9521,0.9902,2186400.0],["1992-03-19",0.9902,0.9902,0.9775,0.9775,813000.0],["1992-03-20",0.9902,1.0029,0.9775,0.9902,918600.0],["1992-03-23",0.9902,1.0283,0.9902,1.0283,1288800.0],["1992-03-24",1.041,1.0791,1.0156,1.041,2314800.0],["1992-03-25",1.0537,1.0664,1.0283,1.041,696600.0],["1992-03-26",1.0283,1.041,1.0156,1.0156,399600.0],["1992-03-27",1.0156,1.0156,0.9902,1.0029,419400.0],["1992-03-30",0.9902,1.0156,0.9902,1.0029,415800.0],["1992-03-31",0.9902,1.0156,0.9902,0.9902,1621800.0],["1992-04-01",0.9775,0.9902,0.9775,0.9775,475200.0],["1992-04-02",0.9902,1.0029,0.9775,0.9902,638400.0],["1992-04-03",0.9775,0.9902,0.9775,0.9902,351600.0],["1992-04-06",0.9775,1.041,0.9775,1.041,1018200.0],["1992-04-07",1.041,1.041,1.0029,1.0029,334200.0],["1992-04-08",0.9648,1.0029,0.9648,1.0029,880200.0],["1992-04-09",1.0029,1.0283,1.0029,1.0156,718800.0],["1992-04-10",1.0283,1.0283,1.0029,1.0156,488400.0],["1992-04-13",1.0156,1.0283,1.0029,1.0283,545400.0],["1992-04-14",1.0156,1.0537,1.0156,1.0156,643800.0],["1992-04-15",1.0283,1.0283,1.0156,1.0283,652200.0],["1992-04-16",1.0156,1.0283,1.0029,1.0156,432000.0],["1992-04-20",1.0029,1.0156,0.9902,1.0029,331800.0],["1992-04-21",0.9902,1.0029,0.9775,1.0029,412800.0],["1992-04-22",1.0029,1.0029,0.9775,0.9775,370200.0],["1992-04-23",0.9902,0.9902,0.9648,0.9775,514800.0],["1992-04-24",0.9648,0.9775,0.9648,0.9775,183000.0],["1992-04-27",0.9648,0.9648,0.9521,0.9648,259800.0],["1992-04-28",0.9521,0.9648,0.9394,0.9521,486000.0],["1992-04-29",0.9521,0.9775,0.9521,0.9648,319800.0],["1992-04-30",0.9648,1.0537,0.9648,1.0537,1993200.0],["1992-05-01",1.0537,1.0664,1.041,1.0664,1070400.0],["1992-05-04",1.0537,1.0791,1.041,1.0537,747600.0],["1992-05-05",1.041,1.0537,1.0283,1.0283,518400.0],["1992-05-06",1.041,1.041,1.0029,1.0156,286800.0],["1992-05-07",1.0029,1.041,1.0029,1.041,518400.0],["1992-05-08",1.0537,1.0537,1.0283,1.041,610200.0],["1992-05-11",1.0664,1.0664,1.041,1.041,457800.0],["1992-05-12",1.0537,1.0537,1.0283,1.041,243600.0],["1992-05-13",1.0537,1.0664,1.041,1.0537,1690800.0],["1992-05-14",1.0537,1.0537,1.0156,1.0283,209400.0],["1992-05-15",1.0156,1.0283,1.0029,1.0283,521400.0],["1992-05-18",1.0283,1.0283,1.0156,1.0156,486600.0],["1992-05-19",1.0156,1.0283,1.0029,1.0156,847200.0],["1992-05-20",1.0156,1.041,0.9902,1.0029,2602200.0],["1992-05-21",0.9902,0.9902,0.9648,0.9775,678600.0],["1992-05-22",0.9902,1.0156,0.9775,1.0156,508800.0],["1992-05-26",0.9902,0.9902,0.9648,0.9648,1057200.0],["1992-05-27",0.9648,0.9648,0.9394,0.9648,781800.0],["1992-05-28",0.9521,0.9648,0.9394,0.9648,429000.0],["1992-05-29",0.9648,1.0029,0.9648,1.0029,523800.0],["1992-06-01",0.9902,0.9902,0.9775,0.9902,1560000.0],["1992-06-02",1.041,1.1045,1.0156,1.0664,1888800.0],["1992-06-03",1.0664,1.0664,1.0283,1.041,1406400.0],["1992-06-04",1.0537,1.0537,1.0283,1.0283,265800.0],["1992-06-05",1.041,1.041,1.0156,1.041,314400.0],["1992-06-08",1.041,1.0791,1.0283,1.0791,1794600.0],["1992-06-09",1.0791,1.1045,1.0537,1.0664,1165800.0],["1992-06-10",1.0537,1.0664,1.041,1.041,834000.0],["1992-06-11",1.041,1.0537,1.0283,1.0537,859800.0],["1992-06-12",1.0537,1.0664,1.041,1.0664,562200.0],["1992-06-15",1.041,1.0537,1.041,1.041,453600.0],["1992-06-16",1.041,1.0537,1.0283,1.041,471600.0],["1992-06-17",1.0283,1.0283,1.0156,1.0156,481200.0],["1992-06-18",1.0156,1.0156,1.0029,1.0029,1690800.0],["1992-06-19",1.0156,1.0156,0.9902,0.9902,1821000.0],["1992-06-22",0.9775,0.9775,0.9521,0.9648,550200.0],["1992-06-23",0.9648,0.9775,0.914,0.9394,1374000.0],["1992-06-24",0.9521,0.9521,0.9267,0.9521,615000.0],["1992-06-25",0.9394,0.9648,0.9394,0.9648,317400.0],["1992-06-26",0.9521,0.9648,0.9521,0.9648,59400.0],["1992-06-29",0.9648,0.9902,0.9648,0.9902,408000.0],["1992-06-30",0.9902,0.9902,0.9648,0.9775,224400.0],["1992-07-01",0.9902,1.0029,0.9775,0.9902,337200.0],["1992-07-02",0.9775,1.0156,0.9775,0.9902,478200.0],["1992-07-06",0.9902,0.9902,0.9648,0.9775,420000.0],["1992-07-07",0.9648,0.9902,0.9648,0.9902,247800.0],["1992-07-08",0.9775,0.9902,0.9775,0.9902,237000.0],["1992-07-09",0.9902,0.9902,0.9775,0.9902,196200.0],["1992-07-10",0.9902,0.9902,0.9775,0.9775,144000.0],["1992-07-13",0.9902,1.0156,0.9775,1.0156,357600.0],["1992-07-14",1.0156,1.0156,1.0029,1.0029,493200.0],["1992-07-15",1.0283,1.0283,1.0029,1.0029,425400.0],["1992-07-16",0.9902,1.0029,0.9902,1.0029,444000.0],["1992-07-17",1.0029,1.0029,0.9902,1.0029,170400.0],["1992-07-20",0.9902,0.9902,0.9648,0.9648,390600.0],["1992-07-21",0.9775,0.9902,0.9648,0.9902,240000.0],["1992-07-22",0.9775,0.9775,0.9648,0.9648,197400.0],["1992-07-23",0.9648,0.9775,0.9521,0.9648,298800.0],["1992-07-24",0.9521,0.9775,0.9521,0.9521,294000.0],["1992-07-27",0.9521,0.9648,0.9521,0.9648,239400.0],["1992-07-28",0.9648,1.0029,0.9648,0.9902,276000.0],["1992-07-29",1.0156,1.0156,1.0029,1.0156,508800.0],["1992-07-30",1.0156,1.0156,1.0029,1.0156,549600.0],["1992-07-31",1.0156,1.0156,0.9902,0.9902,234000.0],["1992-08-03",0.9775,0.9902,0.9775,0.9902,294600.0],["1992-08-04",0.9902,1.0029,0.9775,0.9902,283800.0],["1992-08-05",0.9902,1.0537,0.9902,1.0283,1422600.0],["1992-08-06",1.0283,1.0283,1.0029,1.0156,481200.0],["1992-08-07",1.0156,1.0283,1.0029,1.0029,820200.0],["1992-08-10",1.0029,1.0029,0.9902,1.0029,178800.0],["1992-08-11",0.9902,1.0029,0.9902,0.9902,180600.0],["1992-08-12",1.0029,1.0029,0.9902,1.0029,199800.0],["1992-08-13",0.9902,1.0156,0.9902,1.0156,138000.0],["1992-08-14",1.0156,1.0156,1.0029,1.0156,178200.0],["1992-08-17",1.0029,1.0156,1.0029,1.0156,212400.0],["1992-08-18",1.0029,1.0156,1.0029,1.0029,384600.0],["1992-08-19",1.0029,1.041,0.9775,1.0029,706800.0],["1992-08-20",1.0029,1.0029,0.9902,1.0029,916200.0],["1992-08-21",1.0156,1.0156,0.9775,0.9902,394200.0],["1992-08-24",1.0029,1.0029,0.9775,0.9902,319200.0],["1992-08-25",0.9902,0.9902,0.9775,0.9902,176400.0],["1992-08-26",0.9902,0.9902,0.9775,0.9775,253800.0],["1992-08-27",0.9775,0.9902,0.9775,0.9902,319200.0],["1992-08-28",0.9775,0.9775,0.9521,0.9648,276600.0],["1992-08-31",0.9648,0.9775,0.9648,0.9648,183600.0],["1992-09-01",0.9648,0.9775,0.9648,0.9648,277200.0],["1992-09-02",0.9775,0.9775,0.9521,0.9521,582000.0],["1992-09-03",0.9775,1.0029,0.9648,1.0029,761400.0],["1992-09-04",1.0029,1.0029,0.9902,1.0029,553200.0],["1992-09-08",1.0029,1.0029,0.9902,1.0029,608400.0],["1992-09-09",1.0029,1.041,0.9902,1.041,1263600.0],["1992-09-10",1.0283,1.0664,1.0283,1.0664,1540800.0],["1992-09-11",1.0664,1.0918,1.0664,1.0918,1984200.0],["1992-09-14",1.0918,1.1299,1.0918,1.1172,2764200.0],["1992-09-15",1.0918,1.0918,1.0664,1.0918,1054800.0],["1992-09-16",1.0791,1.1045,1.0791,1.1045,883800.0],["1992-09-17",1.0918,1.0918,1.0791,1.0791,185400.0],["1992-09-18",1.0918,1.1172,1.0791,1.1045,795000.0],["1992-09-21",1.1045,1.1045,1.0791,1.1045,843600.0],["1992-09-22",1.1045,1.1045,1.0918,1.1045,1023000.0],["1992-09-23",1.0918,1.1045,1.0791,1.0918,174000.0],["1992-09-24",1.0791,1.0918,1.0664,1.0664,2493000.0],["1992-09-25",1.0537,1.0664,1.041,1.0537,285600.0],["1992-09-28",1.0537,1.0664,1.0537,1.0664,115800.0],["1992-09-29",1.0791,1.0918,1.0664,1.0664,736200.0],["1992-09-30",1.0664,1.0664,1.041,1.0537,165600.0],["1992-10-01",1.0664,1.0664,1.041,1.041,95400.0],["1992-10-02",1.041,1.0537,1.0283,1.0283,249600.0],["1992-10-05",1.0156,1.0283,0.9902,1.0156,735000.0],["1992-10-06",1.0283,1.041,1.0156,1.0156,228000.0],["1992-10-07",1.0283,1.0283,1.0029,1.0029,1603800.0],["1992-10-08",1.0029,1.0156,1.0029,1.0156,364800.0],["1992-10-09",1.0156,1.0537,1.0156,1.0537,1327200.0],["1992-10-12",1.041,1.041,1.0156,1.0283,1365000.0],["1992-10-13",1.0283,1.0537,1.0156,1.041,1277400.0],["1992-10-14",1.041,1.041,1.0283,1.0283,766200.0],["1992-10-15",1.0283,1.0537,1.0283,1.041,508800.0],["1992-10-16",1.041,1.0537,1.0283,1.041,522600.0],["1992-10-19",1.0537,1.0918,1.0537,1.0791,1506600.0],["1992-10-20",1.0791,1.1172,1.0791,1.1172,2328000.0],["1992-10-21",1.1299,1.1933,1.1299,1.1933,4908000.0],["1992-10-22",1.1933,1.1933,1.1679,1.1806,1541400.0],["1992-10-23",1.1679,1.1806,1.1425,1.1679,780600.0],["1992-10-26",1.1552,1.1806,1.1425,1.1679,483600.0],["1992-10-27",1.1552,1.1679,1.1425,1.1679,676800.0],["1992-10-28",1.1679,1.1806,1.1552,1.1806,384600.0],["1992-10-29",1.1806,1.2187,1.1806,1.2187,1842000.0],["1992-10-30",1.2187,1.2314,1.206,1.2187,1214400.0],["1992-11-02",1.2187,1.2314,1.1806,1.1933,712200.0],["1992-11-03",1.2187,1.2568,1.206,1.2314,1268400.0],["1992-11-04",1.2187,1.2314,1.206,1.2187,451800.0],["1992-11-05",1.2187,1.2568,1.2187,1.2441,396600.0],["1992-11-06",1.2441,1.2441,1.2187,1.2314,768000.0],["1992-11-09",1.2187,1.2441,1.1933,1.2441,723000.0],["1992-11-10",1.2441,1.2568,1.2314,1.2441,507000.0],["1992-11-11",1.2568,1.3076,1.2314,1.2949,991800.0],["1992-11-12",1.2949,1.3076,1.2187,1.2187,811800.0],["1992-11-13",1.2187,1.2441,1.1806,1.2441,1035000.0],["1992-11-16",1.2441,1.2441,1.206,1.2314,310800.0],["1992-11-17",1.2314,1.2822,1.2314,1.2568,1186800.0],["1992-11-18",1.2441,1.2695,1.2441,1.2695,373200.0],["1992-11-19",1.2695,1.2822,1.2568,1.2695,739200.0],["1992-11-20",1.2695,1.2822,1.2568,1.2695,511800.0],["1992-11-23",1.2568,1.3457,1.2441,1.3076,1675800.0],["1992-11-24",1.3203,1.4345,1.3203,1.4218,4627800.0],["1992-11-25",1.4218,1.4218,1.3711,1.3965,1302600.0],["1992-11-27",1.4091,1.4218,1.3838,1.3965,355200.0],["1992-11-30",1.3838,1.3965,1.3457,1.3711,810000.0],["1992-12-01",1.3838,1.4091,1.3838,1.3965,740400.0],["1992-12-02",1.4091,1.4599,1.3964,1.4599,2628000.0],["1992-12-03",1.4599,1.4599,1.4218,1.4599,1758600.0],["1992-12-04",1.4599,1.498,1.4599,1.4853,1013400.0],["1992-12-07",1.4853,1.5361,1.4853,1.5234,1233000.0],["1992-12-08",1.498,1.5361,1.4726,1.5361,1587600.0],["1992-12-09",1.5234,1.5361,1.5234,1.5234,1421400.0],["1992-12-10",1.5234,1.5361,1.5107,1.5234,1274400.0],["1992-12-11",1.5234,1.5234,1.5107,1.5234,1081800.0],["1992-12-14",1.498,1.5234,1.498,1.498,568200.0],["1992-12-15",1.498,1.498,1.4599,1.4853,1510800.0],["1992-12-16",1.4726,1.4853,1.4599,1.4726,335400.0],["1992-12-17",1.4726,1.5234,1.4599,1.5234,1657800.0],["1992-12-18",1.5361,1.5361,1.5234,1.5234,545400.0],["1992-12-21",1.5361,1.5615,1.5234,1.5361,724200.0],["1992-12-22",1.5361,1.5742,1.5361,1.5742,703800.0],["1992-12-23",1.5615,1.5742,1.5488,1.5615,523200.0],["1992-12-24",1.5488,1.5615,1.5361,1.5615,291000.0],["1992-12-28",1.5488,1.5488,1.5107,1.5234,577800.0],["1992-12-29",1.5361,1.5615,1.5107,1.5615,487800.0],["1992-12-30",1.5996,1.6377,1.5869,1.625,1479000.0],["1992-12-31",1.625,1.6503,1.625,1.6503,1044600.0],["1993-01-04",1.6123,1.6123,1.5361,1.5869,795000.0],["1993-01-05",1.5869,1.6123,1.5742,1.5996,477000.0],["1993-01-06",1.625,1.6884,1.625,1.6884,2960400.0],["1993-01-07",1.6757,1.7392,1.6503,1.7011,2517600.0],["1993-01-08",1.6884,1.6884,1.6123,1.6503,863400.0],["1993-01-11",1.6757,1.7519,1.6757,1.7519,2045400.0],["1993-01-12",1.7138,1.7265,1.7011,1.7265,888600.0],["1993-01-13",1.7392,1.7392,1.663,1.7011,1032600.0],["1993-01-14",1.7011,1.7138,1.7011,1.7011,627600.0],["1993-01-15",1.7138,1.7138,1.6884,1.7011,1029600.0],["1993-01-18",1.6884,1.7138,1.6884,1.7011,812400.0],["1993-01-19",1.7138,1.7392,1.7138,1.7392,1530000.0],["1993-01-20",1.7265,1.7265,1.7011,1.7138,609600.0],["1993-01-21",1.7011,1.7011,1.6884,1.6884,567000.0],["1993-01-22",1.7011,1.7265,1.6884,1.7265,1791000.0],["1993-01-25",1.7138,1.7392,1.7138,1.7392,853800.0],["1993-01-26",1.7265,1.7646,1.7138,1.7392,1855800.0],["1993-01-27",1.7265,1.7265,1.6884,1.7011,359400.0],["1993-01-28",1.7011,1.7138,1.6884,1.6884,852000.0],["1993-01-29",1.6884,1.7011,1.6757,1.6757,1024800.0],["1993-02-01",1.663,1.663,1.6377,1.6503,1278000.0],["1993-02-02",1.6377,1.6884,1.625,1.6757,1732800.0],["1993-02-03",1.6757,1.9042,1.663,1.8408,8322000.0],["1993-02-04",1.8408,1.8789,1.8027,1.8154,4057800.0],["1993-02-05",1.8281,1.8535,1.7773,1.7773,2502000.0],["1993-02-08",1.7773,1.79,1.7646,1.7773,773400.0],["1993-02-09",1.7773,1.8027,1.7519,1.7646,694800.0],["1993-02-10",1.7773,1.8027,1.7773,1.79,865800.0],["1993-02-11",1.8027,1.8027,1.7519,1.7773,786600.0],["1993-02-12",1.7646,1.7646,1.7138,1.7265,654000.0],["1993-02-16",1.6884,1.6884,1.5742,1.5869,2062800.0],["1993-02-17",1.5996,1.6377,1.5742,1.625,2551200.0],["1993-02-18",1.6884,1.7138,1.663,1.6757,1254600.0],["1993-02-19",1.6757,1.7011,1.663,1.7011,253800.0],["1993-02-22",1.7011,1.7011,1.6377,1.6503,595200.0],["1993-02-23",1.6503,1.7011,1.6377,1.6757,940200.0],["1993-02-24",1.6757,1.6884,1.625,1.6757,712800.0],["1993-02-25",1.6884,1.7011,1.6884,1.6884,423600.0],["1993-02-26",1.7011,1.7138,1.7011,1.7138,354600.0],["1993-03-01",1.7011,1.7773,1.7011,1.7773,1308600.0],["1993-03-02",1.7519,1.8535,1.7519,1.8408,1334400.0],["1993-03-03",1.8154,1.8408,1.8154,1.8154,670800.0],["1993-03-04",1.8027,1.8027,1.7773,1.79,501000.0],["1993-03-05",1.79,1.8281,1.79,1.79,657000.0],["1993-03-08",1.79,1.8408,1.79,1.8281,372600.0],["1993-03-09",1.8408,1.8535,1.8281,1.8281,513600.0],["1993-03-10",1.8281,1.8281,1.79,1.8154,217200.0],["1993-03-11",1.79,1.8408,1.79,1.8408,454800.0],["1993-03-12",1.8281,1.9169,1.8154,1.8789,1518000.0],["1993-03-15",1.8789,1.955,1.8789,1.9296,1287600.0],["1993-03-16",1.9296,1.9931,1.9169,1.9677,1399200.0],["1993-03-17",1.955,2.0058,1.955,2.0058,2246400.0],["1993-03-18",2.0058,2.082,2.0058,2.082,2001000.0],["1993-03-19",2.082,2.1074,2.0566,2.1074,3586200.0],["1993-03-22",2.0947,2.1201,2.082,2.1074,1924800.0],["1993-03-23",2.082,2.082,1.955,1.955,706800.0],["1993-03-24",1.955,2.0439,1.955,2.0439,1762200.0],["1993-03-25",2.0312,2.1074,2.0312,2.0947,852000.0],["1993-03-26",2.0947,2.1582,2.0312,2.1328,1395600.0],["1993-03-29",2.1074,2.1201,2.082,2.0947,747600.0],["1993-03-30",2.0947,2.0947,2.0693,2.082,625800.0],["1993-03-31",2.082,2.082,2.0566,2.082,580800.0],["1993-04-01",2.0566,2.0566,2.0058,2.0058,566400.0],["1993-04-02",1.9931,1.9931,1.955,1.9804,663600.0],["1993-04-05",1.9804,1.9931,1.9296,1.9423,762000.0],["1993-04-06",1.9296,1.9296,1.9169,1.9169,526800.0],["1993-04-07",1.9043,1.9804,1.9043,1.9677,1344600.0],["1993-04-08",1.9804,2.0058,1.9677,2.0058,484200.0],["1993-04-12",1.9931,2.1582,1.9931,2.1328,1250400.0],["1993-04-13",2.1328,2.1708,2.1201,2.1328,1157400.0],["1993-04-14",2.1074,2.1201,2.082,2.1074,447000.0],["1993-04-15",2.1074,2.1074,2.0058,2.0312,1087800.0],["1993-04-16",2.0312,2.0312,2.0185,2.0185,705600.0],["1993-04-19",2.0185,2.0185,1.9169,1.9296,733200.0],["1993-04-20",1.9423,1.955,1.9296,1.9423,456600.0],["1993-04-21",1.955,1.9677,1.9296,1.955,495600.0],["1993-04-22",1.9296,1.9804,1.9296,1.9423,556800.0],["1993-04-23",1.955,1.955,1.7392,1.7392,976800.0],["1993-04-26",1.7773,1.8916,1.7646,1.79,2238600.0],["1993-04-27",1.8154,1.9169,1.8027,1.9043,1782000.0],["1993-04-28",1.8916,1.9296,1.8916,1.9296,619800.0],["1993-04-29",1.955,1.9677,1.9169,1.9169,492600.0],["1993-04-30",1.9296,1.9804,1.9169,1.9169,1468200.0],["1993-05-03",1.9296,1.9296,1.9043,1.9043,129000.0],["1993-05-04",1.9169,1.9931,1.9042,1.955,1049400.0],["1993-05-05",1.9677,2.0185,1.9423,1.9804,958800.0],["1993-05-06",2.0058,2.0312,1.9804,1.9804,285000.0],["1993-05-07",1.9677,1.9804,1.955,1.9677,178800.0],["1993-05-10",1.955,1.9677,1.955,1.955,282000.0],["1993-05-11",1.9296,1.955,1.9169,1.9169,283800.0],["1993-05-12",1.9296,1.9296,1.9043,1.9169,330000.0],["1993-05-13",1.9043,1.9043,1.8662,1.8662,354600.0],["1993-05-14",1.8408,1.8408,1.8154,1.8281,727200.0],["1993-05-17",1.8281,1.8916,1.8281,1.8916,1336800.0],["1993-05-18",1.9043,1.9296,1.8789,1.9296,276000.0],["1993-05-19",1.9296,2.0566,1.9296,2.0566,747000.0],["1993-05-20",2.0058,2.0312,1.9804,1.9931,814200.0],["1993-05-21",1.9931,1.9931,1.9169,1.9423,1050600.0],["1993-05-24",1.9296,2.0058,1.9169,2.0058,568800.0],["1993-05-25",1.9931,2.0185,1.9677,2.0185,757800.0],["1993-05-26",2.0058,2.082,2.0058,2.0566,581400.0],["1993-05-27",2.082,2.1201,2.082,2.1074,708600.0],["1993-05-28",2.1074,2.1074,2.0058,2.0312,540000.0],["1993-06-01",2.0185,2.0566,2.0185,2.0566,495000.0],["1993-06-02",2.0566,2.0566,2.0185,2.0566,228600.0],["1993-06-03",2.0312,2.0312,1.9804,1.9931,232200.0],["1993-06-04",1.9931,2.0058,1.955,1.955,1073400.0],["1993-06-07",1.955,2.0058,1.955,2.0058,334200.0],["1993-06-08",1.9931,1.9931,1.9423,1.9423,301800.0],["1993-06-09",1.9423,1.9423,1.9043,1.9169,205200.0],["1993-06-10",1.9169,1.9296,1.8916,1.9296,420000.0],["1993-06-11",1.9296,1.9296,1.8916,1.9043,191400.0],["1993-06-14",1.9169,1.9677,1.9042,1.955,420000.0],["1993-06-15",1.9296,1.9931,1.9296,1.9804,1047000.0],["1993-06-16",1.9931,2.0566,1.9931,2.0185,1100400.0],["1993-06-17",2.0439,2.0439,1.9804,1.9804,938400.0],["1993-06-18",1.9804,1.9804,1.9423,1.9423,412800.0],["1993-06-21",1.9677,1.9804,1.9423,1.9804,843600.0],["1993-06-22",1.9804,2.0058,1.9677,1.9804,273600.0],["1993-06-23",1.9677,1.9677,1.9296,1.9423,568800.0],["1993-06-24",1.9423,1.9423,1.8916,1.9043,779400.0],["1993-06-25",1.9043,2.0058,1.8916,1.9677,615000.0],["1993-06-28",1.9931,2.082,1.9804,2.0693,1616400.0],["1993-06-29",2.082,2.082,2.0312,2.0312,827400.0],["1993-06-30",2.0185,2.0312,1.9804,1.9804,390600.0],["1993-07-01",1.9804,2.0185,1.955,2.0185,607800.0],["1993-07-02",2.0058,2.0312,1.9931,2.0185,352800.0],["1993-07-06",2.0312,2.0439,1.9677,1.9804,1057200.0],["1993-07-07",1.955,1.9804,1.9423,1.955,413400.0],["1993-07-08",1.9423,1.9804,1.9423,1.9804,459600.0],["1993-07-09",1.9804,2.0058,1.955,2.0058,151200.0],["1993-07-12",2.0058,2.0693,1.9804,2.0566,1120800.0],["1993-07-13",2.0693,2.1328,2.0312,2.1074,1248600.0],["1993-07-14",2.1201,2.2343,2.1074,2.2343,2653800.0],["1993-07-15",2.2216,2.2343,2.1708,2.1835,1962000.0],["1993-07-16",2.1835,2.1962,2.1582,2.1708,681600.0],["1993-07-19",2.1708,2.1835,2.082,2.1201,1462200.0],["1993-07-20",2.1074,2.1455,2.1074,2.1201,1185000.0],["1993-07-21",2.1201,2.1582,2.1074,2.1074,745800.0],["1993-07-22",2.1201,2.2089,2.1201,2.1835,867600.0],["1993-07-23",2.1708,2.1835,2.1582,2.1835,351000.0],["1993-07-26",2.1708,2.2216,2.1582,2.2216,526200.0],["1993-07-27",2.2343,2.2724,2.2216,2.247,585000.0],["1993-07-28",2.2724,2.2724,2.2343,2.2343,428400.0],["1993-07-29",2.2343,2.247,2.2089,2.2089,364200.0],["1993-07-30",2.2089,2.2724,2.1962,2.2724,692400.0],["1993-08-02",2.2851,2.3867,2.2724,2.3613,1006800.0],["1993-08-03",2.3359,2.3994,2.3232,2.3613,1527600.0],["1993-08-04",2.374,2.4121,2.3486,2.4121,681000.0],["1993-08-05",2.412,2.4374,2.3359,2.3359,1479000.0],["1993-08-06",2.3359,2.374,2.3359,2.374,760800.0],["1993-08-09",2.374,2.4374,2.3613,2.4374,1123800.0],["1993-08-10",2.4374,2.4882,2.4247,2.4882,1174200.0],["1993-08-11",2.4755,2.5136,2.4755,2.4755,982200.0],["1993-08-12",2.4882,2.5136,2.4628,2.4882,772800.0],["1993-08-13",2.4628,2.4882,2.4247,2.4374,687000.0],["1993-08-16",2.4374,2.4628,2.4374,2.4501,534600.0],["1993-08-17",2.4501,2.5517,2.4501,2.5263,1077600.0],["1993-08-18",2.5771,2.6406,2.5136,2.5136,2340600.0],["1993-08-19",2.5644,2.5771,2.5263,2.539,1975200.0],["1993-08-20",2.539,2.5517,2.4628,2.4628,670800.0],["1993-08-23",2.4374,2.4374,2.374,2.374,1102200.0],["1993-08-24",2.3867,2.4755,2.3232,2.4628,1268400.0],["1993-08-25",2.4755,2.5136,2.4121,2.4374,949800.0],["1993-08-26",2.4121,2.4247,2.2851,2.3867,1256400.0],["1993-08-27",2.3867,2.4247,2.3359,2.3867,915600.0],["1993-08-30",2.3994,2.4628,2.3994,2.4374,684600.0],["1993-08-31",2.4247,2.5009,2.4121,2.5009,946800.0],["1993-09-01",2.5009,2.5898,2.4882,2.5517,1784400.0],["1993-09-02",2.5644,2.6152,2.5644,2.6152,1128000.0],["1993-09-03",2.6025,2.6533,2.5898,2.6406,1999800.0],["1993-09-07",2.6279,2.6533,2.5644,2.5771,836400.0],["1993-09-08",2.539,2.539,2.4501,2.5263,1588800.0],["1993-09-09",2.539,2.6152,2.539,2.6152,831000.0],["1993-09-10",2.6406,2.704,2.6279,2.704,1111200.0],["1993-09-13",2.7294,2.7294,2.6152,2.6152,1015200.0],["1993-09-14",2.6152,2.6152,2.5136,2.539,720600.0],["1993-09-15",2.539,2.5644,2.4882,2.5517,1665000.0],["1993-09-16",2.5644,2.5771,2.539,2.5517,450600.0],["1993-09-17",2.5263,2.5644,2.5136,2.5517,267000.0],["1993-09-20",2.5771,2.6279,2.5517,2.6279,556800.0],["1993-09-21",2.6152,2.6152,2.5517,2.5517,330600.0],["1993-09-22",2.5771,2.7167,2.5771,2.704,1746000.0],["1993-09-23",2.704,2.7929,2.704,2.7421,1641600.0],["1993-09-24",2.7421,2.7421,2.7167,2.7167,880800.0],["1993-09-27",2.7421,2.7802,2.7294,2.7675,806400.0],["1993-09-28",2.7929,2.8437,2.7548,2.8437,1672200.0],["1993-09-29",2.8437,2.8437,2.7421,2.7421,1039200.0],["1993-09-30",2.7548,2.8056,2.7548,2.7802,721200.0],["1993-10-01",2.7802,2.7929,2.6913,2.7167,712200.0],["1993-10-04",2.7167,2.7675,2.7167,2.7421,292800.0],["1993-10-05",2.7675,2.7675,2.5898,2.5898,971400.0],["1993-10-06",2.6152,2.666,2.5644,2.5644,1519800.0],["1993-10-07",2.5644,2.5644,2.5263,2.539,967200.0],["1993-10-08",2.539,2.539,2.3994,2.5009,1628400.0],["1993-10-11",2.539,2.5517,2.4882,2.5263,745200.0],["1993-10-12",2.5644,2.5771,2.5009,2.5009,560400.0],["1993-10-13",2.5009,2.5009,2.374,2.374,957000.0],["1993-10-14",2.3486,2.374,2.247,2.2597,1489200.0],["1993-10-15",2.2851,2.3994,2.2724,2.3486,1632000.0],["1993-10-18",2.3486,2.3613,2.2978,2.3105,2070600.0],["1993-10-19",2.2851,2.2851,2.0058,2.1581,7240200.0],["1993-10-20",2.1581,2.2597,2.1581,2.1581,3792000.0],["1993-10-21",2.1581,2.2216,2.1455,2.2089,869400.0],["1993-10-22",2.2216,2.2978,2.2216,2.247,1183200.0],["1993-10-25",2.2597,2.2851,2.1201,2.1455,1086000.0],["1993-10-26",2.1582,2.1582,2.0058,2.1074,1384800.0],["1993-10-27",2.1201,2.1835,2.082,2.1835,2634600.0],["1993-10-28",2.1708,2.1962,2.1582,2.1835,3116400.0],["1993-10-29",2.1708,2.2597,2.1708,2.2597,1202400.0],["1993-11-01",2.247,2.3359,2.2343,2.2978,1413600.0],["1993-11-02",2.2851,2.2851,2.2089,2.2724,1350000.0],["1993-11-03",2.2597,2.2597,2.1328,2.1328,3616800.0],["1993-11-04",2.1328,2.1455,2.0439,2.0439,1741200.0],["1993-11-05",2.0312,2.1074,1.9677,2.0947,1824000.0],["1993-11-08",2.0947,2.1201,2.0693,2.0947,892200.0],["1993-11-09",2.1201,2.1328,2.0947,2.1074,1903200.0],["1993-11-10",2.247,2.3613,2.1962,2.3613,5671800.0],["1993-11-11",2.374,2.4755,2.374,2.4501,2454000.0],["1993-11-12",2.4501,2.5136,2.4501,2.5136,1202400.0],["1993-11-15",2.4628,2.4628,2.3359,2.3994,2773200.0],["1993-11-16",2.3994,2.3994,2.3359,2.3867,1611600.0],["1993-11-17",2.3867,2.4247,2.3613,2.3613,1042200.0],["1993-11-18",2.3486,2.3613,2.1962,2.2216,1214400.0],["1993-11-19",2.2216,2.2597,2.2089,2.2597,757800.0],["1993-11-22",2.2597,2.2851,2.1835,2.1835,698400.0],["1993-11-23",2.2343,2.3105,2.2343,2.2851,690600.0],["1993-11-24",2.247,2.2978,2.247,2.2851,453600.0],["1993-11-26",2.3486,2.4121,2.3486,2.3994,363600.0],["1993-11-29",2.3867,2.4882,2.3867,2.4628,1138800.0],["1993-11-30",2.4755,2.5263,2.4374,2.4882,1845000.0],["1993-12-01",2.5009,2.5771,2.5009,2.539,2844000.0],["1993-12-02",2.539,2.5517,2.4247,2.4755,1924200.0],["1993-12-03",2.4374,2.4501,2.3613,2.374,1329000.0],["1993-12-06",2.3359,2.3359,2.2216,2.2724,3907200.0],["1993-12-07",2.2851,2.3613,2.2851,2.3486,1801800.0],["1993-12-08",2.3486,2.3613,2.3359,2.3359,706200.0],["1993-12-09",2.3359,2.3486,2.247,2.247,1015200.0],["1993-12-10",2.2597,2.2724,2.1835,2.1835,1320000.0],["1993-12-13",2.2089,2.2343,2.1835,2.1962,682200.0],["1993-12-14",2.1962,2.1962,2.1455,2.1455,459000.0],["1993-12-15",2.1581,2.2216,2.1581,2.2089,546000.0],["1993-12-16",2.2216,2.2597,2.2216,2.2216,1251600.0],["1993-12-17",2.2216,2.2597,2.2216,2.2597,1286400.0],["1993-12-20",2.2343,2.2724,2.2216,2.2343,456000.0],["1993-12-21",2.2343,2.247,2.2216,2.2343,593400.0],["1993-12-22",2.247,2.3486,2.247,2.3359,1944000.0],["1993-12-23",2.3486,2.3867,2.3486,2.374,1296000.0],["1993-12-27",2.3867,2.4247,2.3867,2.4121,696000.0],["1993-12-28",2.4247,2.5263,2.4247,2.5136,1416000.0],["1993-12-29",2.5136,2.5263,2.5009,2.5136,1059000.0],["1993-12-30",2.4882,2.5009,2.4374,2.4755,636000.0],["1993-12-31",2.4755,2.5136,2.4755,2.5009,226800.0],["1994-01-03",2.5009,2.5009,2.3867,2.3994,1041000.0],["1994-01-04",2.3994,2.4374,2.374,2.4374,1533000.0],["1994-01-05",2.4247,2.5263,2.4247,2.4755,408000.0],["1994-01-06",2.4882,2.5644,2.4882,2.5136,1440600.0],["1994-01-07",2.5136,2.5263,2.4628,2.4755,1612200.0],["1994-01-10",2.4628,2.539,2.412,2.5263,1554000.0],["1994-01-11",2.5136,2.5644,2.5136,2.5263,765000.0],["1994-01-12",2.5644,2.5771,2.5009,2.5136,916800.0],["1994-01-13",2.4755,2.5136,2.4501,2.5009,479400.0],["1994-01-14",2.5009,2.6279,2.5009,2.5644,1669800.0],["1994-01-17",2.6152,2.6152,2.5517,2.5771,1019400.0],["1994-01-18",2.5771,2.6406,2.5771,2.6025,1352400.0],["1994-01-19",2.5771,2.5771,2.5009,2.5644,396600.0],["1994-01-20",2.5771,2.6152,2.5771,2.5898,894000.0],["1994-01-21",2.5771,2.6406,2.5771,2.6152,1042200.0],["1994-01-24",2.6279,2.666,2.6279,2.6406,1344600.0],["1994-01-25",2.6152,2.6279,2.5263,2.539,555600.0],["1994-01-26",2.5136,2.539,2.4882,2.5263,247800.0],["1994-01-27",2.5263,2.5771,2.5263,2.5644,316200.0],["1994-01-28",2.5644,2.5771,2.5136,2.5517,306600.0],["1994-01-31",2.5644,2.6406,2.539,2.6152,729000.0],["1994-02-01",2.6025,2.6406,2.5898,2.6152,562800.0],["1994-02-02",2.6279,2.7167,2.6279,2.6913,476400.0],["1994-02-03",2.7167,2.7548,2.7167,2.7421,1547400.0],["1994-02-04",2.7421,2.7421,2.6152,2.6152,2234400.0],["1994-02-07",2.6152,2.6406,2.6025,2.6279,1031400.0],["1994-02-08",2.6533,2.6913,2.6533,2.6913,744600.0],["1994-02-09",2.6913,2.8183,2.6786,2.7802,1769400.0],["1994-02-10",2.831,2.8437,2.7167,2.7548,1324800.0],["1994-02-11",2.7294,2.7421,2.6659,2.6786,588600.0],["1994-02-14",2.6659,2.6913,2.6659,2.6786,281400.0],["1994-02-15",2.704,2.7802,2.704,2.7421,1396800.0],["1994-02-16",2.7548,2.8691,2.7421,2.7929,1219800.0],["1994-02-17",2.831,2.8818,2.7802,2.7929,1266600.0],["1994-02-18",2.8056,2.8056,2.7421,2.7675,765000.0],["1994-02-22",2.7802,2.7802,2.7294,2.7802,1381200.0],["1994-02-23",2.7802,2.8945,2.7802,2.8437,1686000.0],["1994-02-24",2.8183,2.8437,2.7675,2.7802,789000.0],["1994-02-25",2.7929,2.8437,2.7929,2.8183,553200.0],["1994-02-28",2.8183,2.831,2.7929,2.8183,601800.0],["1994-03-01",2.8183,2.8437,2.7675,2.831,520200.0],["1994-03-02",2.7421,2.8691,2.7167,2.8691,1390200.0],["1994-03-03",2.8564,2.8818,2.8183,2.831,771600.0],["1994-03-04",2.8183,2.8691,2.8183,2.8564,432600.0],["1994-03-07",2.8691,2.9833,2.8437,2.9706,1472400.0],["1994-03-08",3.0214,3.0976,2.996,3.0849,2695800.0],["1994-03-09",3.0849,3.1611,2.9452,3.0468,4705800.0],["1994-03-10",3.0087,3.0087,2.9452,2.996,1109400.0],["1994-03-11",2.9833,3.0087,2.9706,2.9706,673200.0],["1994-03-14",2.9833,3.0341,2.9833,3.0214,420600.0],["1994-03-15",3.0341,3.0341,2.9579,2.9579,451800.0],["1994-03-16",2.9579,2.996,2.9198,2.9706,1750800.0],["1994-03-17",2.9833,3.0214,2.9833,3.0087,806400.0],["1994-03-18",3.0214,3.0341,2.996,3.0341,443400.0],["1994-03-21",3.0214,3.0595,3.0214,3.0468,1815000.0],["1994-03-22",3.0468,3.0722,3.0341,3.0722,796200.0],["1994-03-23",3.0722,3.1357,3.0595,3.0722,651600.0],["1994-03-24",3.0595,3.0595,2.9833,2.996,1440600.0],["1994-03-25",2.9706,2.9706,2.8945,2.9325,1958400.0],["1994-03-28",2.9198,2.9198,2.7167,2.831,1499400.0],["1994-03-29",2.831,2.831,2.7167,2.7167,1030800.0],["1994-03-30",2.6913,2.6913,2.5517,2.6406,1524000.0],["1994-03-31",2.6533,2.666,2.5644,2.6406,1779000.0],["1994-04-04",2.5644,2.6913,2.5263,2.666,649800.0],["1994-04-05",2.6913,2.7675,2.6913,2.7675,1574400.0],["1994-04-06",2.7802,2.9198,2.7548,2.9198,1923000.0],["1994-04-07",2.8945,3.1103,2.8945,3.0976,1648200.0],["1994-04-08",3.0722,3.0722,2.9452,2.9452,2113800.0],["1994-04-11",2.9452,2.9452,2.9198,2.9452,898800.0],["1994-04-12",2.9452,2.9452,2.704,2.704,2665800.0],["1994-04-13",2.6913,2.6913,2.5009,2.6279,6716400.0],["1994-04-14",2.6152,2.7294,2.6025,2.7294,2151600.0],["1994-04-15",2.7167,2.7421,2.6406,2.6913,643800.0],["1994-04-18",2.666,2.6913,2.5136,2.5898,2845200.0],["1994-04-19",2.5898,2.6025,2.5009,2.5009,1414800.0],["1994-04-20",2.5517,2.5771,2.4882,2.5009,626400.0],["1994-04-21",2.5009,2.6279,2.5009,2.6152,1143600.0],["1994-04-22",2.6406,2.6786,2.6279,2.6533,1431000.0],["1994-04-25",2.6533,2.7929,2.6533,2.7802,1074600.0],["1994-04-26",2.7675,2.8056,2.7548,2.8056,695400.0],["1994-04-28",2.8183,2.8183,2.7929,2.7929,759000.0],["1994-04-29",2.7802,2.8183,2.7675,2.7802,400800.0],["1994-05-02",2.7929,2.8691,2.7802,2.8564,452400.0],["1994-05-03",2.8691,2.8691,2.8183,2.831,172800.0],["1994-05-04",2.8183,2.831,2.7675,2.7802,551400.0],["1994-05-05",2.7929,2.7929,2.7548,2.7929,592200.0],["1994-05-06",2.7675,2.7675,2.7421,2.7675,286800.0],["1994-05-09",2.7548,2.7548,2.704,2.7167,662400.0],["1994-05-10",2.7675,2.8056,2.7421,2.8056,432600.0],["1994-05-11",2.8564,2.8564,2.7929,2.8056,700200.0],["1994-05-12",2.7802,2.7802,2.6786,2.6913,624000.0],["1994-05-13",2.704,2.7548,2.666,2.6913,286200.0],["1994-05-16",2.6786,2.6913,2.6279,2.6279,424200.0],["1994-05-17",2.6406,2.6406,2.5009,2.539,1039200.0],["1994-05-18",2.5517,2.8437,2.5517,2.8056,4243200.0],["1994-05-19",2.8056,2.8437,2.7421,2.8056,2175000.0],["1994-05-20",2.8056,2.8691,2.7929,2.831,1975200.0],["1994-05-23",2.8056,2.831,2.7929,2.8183,1948200.0],["1994-05-24",2.8183,2.8183,2.7929,2.7929,652800.0],["1994-05-25",2.8183,2.8183,2.7929,2.8183,238200.0],["1994-05-26",2.8056,2.8056,2.7929,2.8056,102000.0],["1994-05-27",2.7929,2.831,2.7929,2.831,386400.0],["1994-05-31",2.8183,2.8691,2.8056,2.8437,1456800.0],["1994-06-01",2.831,2.9706,2.8183,2.9706,2037600.0],["1994-06-02",2.996,3.1103,2.9833,3.0849,2538000.0],["1994-06-03",3.0722,3.0722,2.996,2.996,1964400.0],["1994-06-06",3.0087,3.0087,2.9833,3.0087,354600.0],["1994-06-07",3.0087,3.0087,2.8945,2.8945,1228800.0],["1994-06-08",2.9198,2.9198,2.8056,2.831,3230400.0],["1994-06-09",2.8056,2.8564,2.7675,2.7802,1132800.0],["1994-06-10",2.7929,2.8056,2.7421,2.7421,1942800.0],["1994-06-13",2.7675,2.7802,2.7548,2.7548,2679000.0],["1994-06-14",2.7675,2.8183,2.7675,2.7675,1935600.0],["1994-06-15",2.7675,2.8691,2.7675,2.8437,2934600.0],["1994-06-16",2.8437,2.9198,2.8437,2.8945,852600.0],["1994-06-17",2.8691,2.9325,2.8691,2.9198,1041600.0],["1994-06-20",2.8818,2.8818,2.8056,2.8691,1135800.0],["1994-06-21",2.831,2.8564,2.8056,2.8437,798000.0],["1994-06-22",2.8564,2.9452,2.8564,2.9325,409200.0],["1994-06-23",2.9199,2.9579,2.8691,2.8818,539400.0],["1994-06-24",2.8564,2.8564,2.7675,2.7929,755400.0],["1994-06-27",2.8056,2.8818,2.7929,2.8818,756600.0],["1994-06-28",2.8818,2.9199,2.8564,2.9072,814800.0],["1994-06-29",2.9072,2.9833,2.9072,2.9579,1393800.0],["1994-06-30",2.9833,2.9833,2.9198,2.9198,779400.0],["1994-07-01",2.9198,2.9579,2.9072,2.9325,924000.0],["1994-07-05",2.9452,2.9833,2.9452,2.9833,250200.0],["1994-07-06",2.9579,2.9706,2.9579,2.9579,399000.0],["1994-07-07",2.9452,2.9833,2.9452,2.9833,1296600.0],["1994-07-08",2.9706,3.0595,2.9706,3.0341,837000.0],["1994-07-11",3.0214,3.0341,3.0087,3.0214,828600.0],["1994-07-12",3.0087,3.0214,2.9706,3.0214,833400.0],["1994-07-13",3.0214,3.1103,3.0214,3.0849,910800.0],["1994-07-14",3.123,3.1738,3.1103,3.1103,1684800.0],["1994-07-15",3.0849,3.0849,3.0214,3.0468,616200.0],["1994-07-18",2.8437,2.8818,2.8437,2.8437,2097000.0],["1994-07-19",2.8183,2.8437,2.7421,2.8183,2343000.0],["1994-07-20",2.7929,2.8437,2.6406,2.6533,2066400.0],["1994-07-21",2.6659,2.6786,2.539,2.6152,3484800.0],["1994-07-22",2.6152,2.7675,2.6152,2.7548,1622400.0],["1994-07-25",2.7294,2.8183,2.7294,2.7675,1104600.0],["1994-07-26",2.7548,2.7802,2.6786,2.6786,647400.0],["1994-07-27",2.666,2.6913,2.5517,2.5898,2230200.0],["1994-07-28",2.6279,2.704,2.6279,2.704,1860600.0],["1994-07-29",2.6913,2.7421,2.666,2.6913,1284000.0],["1994-08-01",2.6913,2.7421,2.6913,2.7421,465600.0],["1994-08-02",2.7548,2.8818,2.7548,2.8691,1336200.0],["1994-08-03",2.8564,2.8818,2.831,2.8691,529200.0],["1994-08-04",2.8818,2.8818,2.831,2.8437,1210200.0],["1994-08-05",2.8183,2.9072,2.8183,2.8945,649200.0],["1994-08-08",2.8818,2.8818,2.8437,2.8691,672000.0],["1994-08-09",2.8691,2.9325,2.8691,2.9198,1491600.0],["1994-08-10",2.9199,3.0595,2.9199,3.0341,1187400.0],["1994-08-11",3.0341,3.0468,3.0087,3.0341,1066800.0],["1994-08-12",3.0214,3.0722,3.0214,3.0722,960600.0],["1994-08-15",3.0722,3.0722,3.0341,3.0468,817800.0],["1994-08-16",3.0087,3.123,3.0087,3.0976,4114800.0],["1994-08-17",3.0976,3.2118,3.0976,3.1484,2329800.0],["1994-08-18",3.1357,3.1357,3.0849,3.1357,1764000.0],["1994-08-19",3.1357,3.1357,3.0722,3.1103,1247400.0],["1994-08-22",3.123,3.123,3.0849,3.1103,703200.0],["1994-08-23",3.1357,3.1991,3.123,3.1738,949800.0],["1994-08-24",3.1738,3.1991,3.123,3.1357,1075800.0],["1994-08-25",3.123,3.1484,3.0976,3.1484,949800.0],["1994-08-26",3.1484,3.2118,3.1484,3.1991,1410000.0],["1994-08-29",3.2245,3.2626,3.2118,3.2372,1506000.0],["1994-08-30",3.2245,3.3388,3.1991,3.288,1161000.0],["1994-08-31",3.2753,3.288,3.2499,3.2753,1001400.0],["1994-09-01",3.2499,3.2753,3.2118,3.2626,2177400.0],["1994-09-02",3.2626,3.2626,3.1991,3.1991,601200.0],["1994-09-06",3.2118,3.2118,3.1357,3.1611,717600.0],["1994-09-07",3.1484,3.4403,3.1484,3.3388,2843400.0],["1994-09-08",3.3261,3.3515,3.2372,3.2372,1421400.0],["1994-09-09",3.2372,3.2372,3.1357,3.1357,1594200.0],["1994-09-12",3.1484,3.1738,3.1103,3.1357,697800.0],["1994-09-13",3.2372,3.2372,3.1611,3.1738,1761000.0],["1994-09-14",3.1611,3.1737,3.1357,3.1611,435000.0],["1994-09-15",3.1484,3.2753,3.1484,3.2753,2423400.0],["1994-09-16",3.2753,3.288,3.1864,3.1991,4376400.0],["1994-09-19",3.2118,3.2372,3.1864,3.2118,862800.0],["1994-09-20",3.1611,3.2118,3.1611,3.2118,712800.0],["1994-09-21",3.1991,3.1991,3.123,3.1611,1712400.0],["1994-09-22",3.1611,3.1738,3.1357,3.1484,594000.0],["1994-09-23",3.1611,3.1611,3.1103,3.1103,1137000.0],["1994-09-26",3.0468,3.0595,2.9706,3.0468,1145400.0],["1994-09-27",3.0468,3.1991,3.0468,3.1864,2127600.0],["1994-09-28",3.1864,3.3515,3.1864,3.3515,3358200.0],["1994-09-29",3.3388,3.3769,3.3261,3.3515,1959600.0],["1994-09-30",3.3515,3.3642,3.3388,3.3515,688200.0],["1994-10-03",3.3515,3.3896,3.3134,3.3896,1314600.0],["1994-10-04",3.3642,3.3642,3.1991,3.1991,1709400.0],["1994-10-05",3.1738,3.1864,3.1357,3.1738,1275000.0],["1994-10-06",3.1738,3.1864,3.0722,3.0849,3418800.0],["1994-10-07",3.0976,3.288,3.0976,3.288,859200.0],["1994-10-10",3.288,3.3388,3.288,3.3261,448200.0],["1994-10-11",3.3515,3.4277,3.3388,3.3642,1378200.0],["1994-10-12",3.3769,3.4023,3.3261,3.4023,922200.0],["1994-10-13",3.4023,3.415,3.3261,3.3261,460200.0],["1994-10-14",3.3388,3.3388,3.2626,3.3261,312000.0],["1994-10-17",3.3134,3.3261,3.288,3.3007,713400.0],["1994-10-18",3.2753,3.3007,3.2626,3.2753,592200.0],["1994-10-19",3.2626,3.3388,3.2499,3.3134,1435800.0],["1994-10-20",3.3134,3.3515,3.288,3.288,971400.0],["1994-10-21",3.288,3.3007,3.1864,3.2753,1152000.0],["1994-10-24",3.2626,3.3515,3.2499,3.288,363600.0],["1994-10-25",3.2753,3.2753,3.2499,3.2626,574800.0],["1994-10-26",3.3007,3.4023,3.3007,3.3896,727800.0],["1994-10-27",3.3769,3.5419,3.3769,3.5165,1294800.0],["1994-10-28",3.5419,3.7323,3.5419,3.7069,2005800.0],["1994-10-31",3.6815,3.6815,3.6308,3.6308,1610400.0],["1994-11-01",3.6054,3.6181,3.5419,3.5546,726000.0],["1994-11-02",3.5419,3.6181,3.5165,3.6054,1570800.0],["1994-11-03",3.5927,3.5927,3.5292,3.5419,894000.0],["1994-11-04",3.5546,3.5546,3.5165,3.5546,754200.0],["1994-11-07",3.5546,3.5546,3.5292,3.5546,493800.0],["1994-11-08",3.5546,3.6181,3.5292,3.58,1532400.0],["1994-11-09",3.6054,3.6181,3.453,3.4784,999600.0],["1994-11-10",3.4911,3.4911,3.4277,3.4911,725400.0],["1994-11-11",3.4911,3.5038,3.453,3.4784,194400.0],["1994-11-14",3.4911,3.7069,3.4911,3.6815,1050600.0],["1994-11-15",3.6816,3.6816,3.5927,3.6054,685200.0],["1994-11-16",3.5927,3.6308,3.58,3.6308,637800.0],["1994-11-17",3.6054,3.6308,3.5927,3.6308,486600.0],["1994-11-18",3.6308,3.6435,3.6181,3.6435,486000.0],["1994-11-21",3.6435,3.6562,3.4784,3.4784,1639800.0],["1994-11-22",3.4657,3.4784,3.3134,3.3134,1818600.0],["1994-11-23",3.3388,3.3388,3.2753,3.3134,1549200.0],["1994-11-25",3.3261,3.453,3.3261,3.4403,861000.0],["1994-11-28",3.415,3.4403,3.3896,3.415,306000.0],["1994-11-29",3.415,3.415,3.3896,3.4023,1320600.0],["1994-11-30",3.453,3.453,3.3642,3.4023,1502400.0],["1994-12-01",3.3642,3.4023,3.2753,3.2753,3169200.0],["1994-12-02",3.288,3.3769,3.2753,3.3642,1087200.0],["1994-12-05",3.3642,3.4911,3.3642,3.4657,1011000.0],["1994-12-06",3.453,3.4784,3.3515,3.3642,686400.0],["1994-12-07",3.3642,3.415,3.3642,3.3769,423000.0],["1994-12-08",3.3896,3.4023,3.2118,3.2245,609600.0],["1994-12-09",3.2118,3.2118,3.1103,3.123,1099200.0],["1994-12-12",3.1738,3.1991,3.123,3.1864,1434000.0],["1994-12-13",3.1991,3.2372,3.1738,3.1991,348600.0],["1994-12-14",3.2245,3.3261,3.2245,3.3261,774600.0],["1994-12-15",3.3261,3.3769,3.288,3.3769,982800.0],["1994-12-16",3.4277,3.4911,3.3642,3.3769,1633200.0],["1994-12-19",3.3515,3.3515,3.1991,3.1991,835200.0],["1994-12-20",3.2372,3.415,3.2245,3.415,1031400.0],["1994-12-21",3.4023,3.415,3.3388,3.415,899400.0],["1994-12-22",3.415,3.4657,3.415,3.415,407400.0],["1994-12-23",3.415,3.4277,3.3896,3.4277,230400.0],["1994-12-27",3.4403,3.4911,3.4403,3.4657,404400.0],["1994-12-28",3.4784,3.5038,3.453,3.4911,541800.0],["1994-12-29",3.4911,3.58,3.4911,3.5673,850800.0],["1994-12-30",3.5673,3.5927,3.5546,3.5673,669000.0],["1995-01-03",3.5546,3.5673,3.3769,3.3896,1394400.0],["1995-01-04",3.3261,3.3515,3.2499,3.3007,2090400.0],["1995-01-05",3.2944,3.3896,3.2944,3.3324,682400.0],["1995-01-06",3.3515,3.4467,3.3324,3.4277,737200.0],["1995-01-09",3.3896,3.4848,3.3896,3.4657,430400.0],["1995-01-10",3.5038,3.5609,3.4467,3.4848,684400.0],["1995-01-11",3.5038,3.5038,3.3515,3.3705,498400.0],["1995-01-12",3.3705,3.4277,3.3134,3.3896,638800.0],["1995-01-13",3.3896,3.4086,3.3515,3.3705,610000.0],["1995-01-16",3.4086,3.5229,3.3705,3.5229,793600.0],["1995-01-17",3.5229,3.5609,3.5038,3.5229,663600.0],["1995-01-18",3.4848,3.5229,3.3134,3.3896,1302000.0],["1995-01-19",3.3896,3.4467,3.3515,3.4467,789600.0],["1995-01-20",3.4086,3.4086,3.3324,3.3515,860400.0],["1995-01-23",3.2944,3.3324,3.2563,3.3324,898000.0],["1995-01-24",3.3515,3.4086,3.3324,3.3705,1580400.0],["1995-01-25",3.2753,3.3515,3.2753,3.3134,499600.0],["1995-01-26",3.2944,3.3134,3.2182,3.2944,346800.0],["1995-01-27",3.2944,3.3134,3.2372,3.3134,492000.0],["1995-01-30",3.2753,3.2753,3.0468,3.1611,1645600.0],["1995-01-31",3.1611,3.3134,3.0849,3.2753,1826800.0],["1995-02-01",3.2753,3.3515,3.2563,3.3324,1910400.0],["1995-02-02",3.3134,3.3324,3.2753,3.2944,828400.0],["1995-02-03",3.3324,3.4277,3.3134,3.3896,1939600.0],["1995-02-06",3.4277,3.4467,3.3896,3.4086,1019600.0],["1995-02-07",3.4277,3.4277,3.3324,3.3896,760000.0],["1995-02-08",3.3705,3.4467,3.3705,3.4086,776400.0],["1995-02-09",3.3896,3.4467,3.3896,3.4467,840000.0],["1995-02-10",3.4657,3.5229,3.4467,3.5038,600800.0],["1995-02-13",3.5038,3.5229,3.4467,3.4467,482800.0],["1995-02-14",3.4657,3.5038,3.4467,3.5038,625600.0],["1995-02-15",3.5229,3.5419,3.4467,3.5038,1341600.0],["1995-02-16",3.5229,3.6752,3.5229,3.6752,2351200.0],["1995-02-17",3.6181,3.6181,3.4277,3.5038,1739600.0],["1995-02-21",3.58,3.6657,3.5229,3.6371,1173600.0],["1995-02-22",3.599,3.7895,3.599,3.7895,2605600.0],["1995-02-23",3.7895,3.9418,3.7895,3.8466,3620000.0],["1995-02-24",3.8275,3.8275,3.7323,3.7895,972800.0],["1995-02-27",3.7704,3.8847,3.7514,3.8275,504400.0],["1995-02-28",3.8466,3.8466,3.7704,3.8275,534000.0],["1995-03-01",3.7895,3.9228,3.7514,3.7704,605200.0],["1995-03-02",3.7704,3.7895,3.7323,3.7895,1089600.0],["1995-03-03",3.7895,3.9989,3.7895,3.9608,627600.0],["1995-03-06",3.9799,3.9799,3.9037,3.9418,1111600.0],["1995-03-07",3.9608,3.9608,3.9228,3.9418,555600.0],["1995-03-08",3.9228,3.9418,3.8847,3.8847,457200.0],["1995-03-09",3.9228,3.9608,3.8466,3.8847,361200.0],["1995-03-10",3.9037,3.9799,3.8656,3.8656,234000.0],["1995-03-13",3.8847,3.9989,3.8466,3.9799,429600.0],["1995-03-14",3.9799,4.0561,3.9418,3.9989,539600.0],["1995-03-15",3.9799,4.1322,3.9799,4.1132,1438000.0],["1995-03-16",4.1132,4.1513,4.0561,4.1513,711200.0],["1995-03-17",4.1132,4.1322,4.0941,4.1132,937600.0],["1995-03-20",4.1132,4.1893,4.0941,4.1513,842800.0],["1995-03-21",4.1703,4.1703,4.0941,4.1132,482000.0],["1995-03-22",4.1132,4.1132,3.9228,3.9608,539600.0],["1995-03-23",3.9418,3.9989,3.9037,3.9608,1588800.0],["1995-03-24",4.018,4.2084,4.018,4.1513,741200.0],["1995-03-27",4.2274,4.2846,4.2084,4.2084,1374800.0],["1995-03-28",4.1894,4.2084,4.0941,4.0941,676400.0],["1995-03-29",4.1322,4.1513,4.0561,4.0751,1251200.0],["1995-03-30",4.0561,4.0751,3.9228,3.9775,1638400.0],["1995-03-31",3.9228,3.9228,3.8085,3.8847,1056000.0],["1995-04-03",3.8847,3.9228,3.8656,3.8847,2361600.0],["1995-04-04",3.9037,3.9228,3.7704,3.8656,1401200.0],["1995-04-05",3.8466,3.8847,3.8275,3.8466,649200.0],["1995-04-06",3.8847,3.8847,3.8466,3.8466,341200.0],["1995-04-07",3.8466,3.9228,3.8466,3.9228,335600.0],["1995-04-10",3.9228,4.1132,3.9228,4.0751,676800.0],["1995-04-11",4.0941,4.1132,3.8656,3.8656,838000.0],["1995-04-12",3.9037,3.9418,3.8656,3.9228,597600.0],["1995-04-13",3.9608,4.0751,3.9608,4.018,621200.0],["1995-04-17",4.0561,4.0941,3.9799,4.037,577200.0],["1995-04-18",4.0561,4.0561,3.8085,3.9037,611200.0],["1995-04-19",3.9228,3.9418,3.8656,3.9037,487600.0],["1995-04-20",3.9037,3.9228,3.8275,3.8466,426400.0],["1995-04-21",3.8275,3.8656,3.7704,3.7704,602000.0],["1995-04-24",3.8275,4.0561,3.7895,4.0561,1050800.0],["1995-04-25",4.018,4.0941,3.9228,3.9608,898000.0],["1995-04-26",3.9799,4.0751,3.9799,4.018,512800.0],["1995-04-27",4.018,4.1703,4.018,4.1322,786800.0],["1995-04-28",4.1513,4.1703,4.018,4.0941,676000.0],["1995-05-01",4.0941,4.1322,4.0751,4.0941,347200.0],["1995-05-02",4.0561,4.1322,4.018,4.018,364000.0],["1995-05-03",4.018,4.0561,3.9037,3.9989,742000.0],["1995-05-04",3.9989,4.2846,3.9799,4.1322,2108800.0],["1995-05-05",4.1894,4.3226,4.1894,4.2655,1316800.0],["1995-05-08",4.2274,4.4559,4.2274,4.4369,1900000.0],["1995-05-09",4.475,4.5512,4.2655,4.4559,2089200.0],["1995-05-10",4.494,4.5131,4.4179,4.4179,1539600.0],["1995-05-11",4.4179,4.494,4.4179,4.475,401200.0],["1995-05-12",4.475,4.6273,4.475,4.5702,1316400.0],["1995-05-15",4.5892,4.6083,4.5321,4.5892,2522000.0],["1995-05-16",4.5702,4.932,4.5702,4.913,1333200.0],["1995-05-17",4.8939,5.0463,4.8368,4.951,4823600.0],["1995-05-18",5.0653,5.1605,4.8368,4.8368,3464000.0],["1995-05-19",4.8558,4.8558,4.7797,4.8178,1407200.0],["1995-05-22",4.7987,4.9891,4.7987,4.9701,1473200.0],["1995-05-23",5.0272,5.1796,5.0082,5.1796,1202000.0],["1995-05-24",5.2176,5.3319,4.8749,4.8939,2150400.0],["1995-05-25",4.8749,4.8939,4.7606,4.8368,1768000.0],["1995-05-26",4.8558,4.8558,4.7035,4.8558,616800.0],["1995-05-30",4.8558,4.8939,4.6273,4.6273,1085200.0],["1995-05-31",4.6083,4.7987,4.5131,4.7416,1408800.0],["1995-06-01",4.7416,4.8939,4.7416,4.8558,780400.0],["1995-06-02",4.8558,4.9891,4.7987,4.8749,1040400.0],["1995-06-05",4.8939,4.9891,4.8939,4.932,698800.0],["1995-06-06",4.932,4.9701,4.8178,4.8368,962800.0],["1995-06-07",4.8368,4.8558,4.7606,4.8178,644400.0],["1995-06-08",4.7987,4.8749,4.7987,4.8558,410800.0],["1995-06-09",4.8749,4.8939,4.7797,4.8178,582400.0],["1995-06-12",4.8368,4.8939,4.8368,4.8558,727600.0],["1995-06-13",4.913,4.913,4.8178,4.8368,982400.0],["1995-06-14",4.8178,4.913,4.7797,4.8749,1228000.0],["1995-06-15",4.8939,4.9701,4.8749,4.8749,1191200.0],["1995-06-16",4.913,4.9511,4.8558,4.8558,1129600.0],["1995-06-19",4.8749,5.1415,4.8558,5.0272,1308000.0],["1995-06-20",5.0653,5.1796,5.0272,5.1605,1821600.0],["1995-06-21",5.1605,5.1796,5.0082,5.0082,892400.0],["1995-06-22",5.0082,5.2367,4.9891,5.1986,1040800.0],["1995-06-23",5.2176,5.3509,5.2176,5.2938,1316800.0],["1995-06-26",5.2748,5.389,5.0653,5.0843,1755600.0],["1995-06-27",5.0843,5.1034,4.9891,5.0272,917200.0],["1995-06-28",5.0463,5.0463,4.951,4.9891,761200.0],["1995-06-29",4.9891,5.1796,4.9701,5.1796,543200.0],["1995-06-30",5.1796,5.1986,5.1415,5.1796,401200.0],["1995-07-03",5.1796,5.1796,5.1224,5.1415,50800.0],["1995-07-05",5.1605,5.1796,5.0843,5.0843,314800.0],["1995-07-06",5.1224,5.2938,5.1034,5.2938,483200.0],["1995-07-07",5.2938,5.4842,5.2748,5.4462,1905600.0],["1995-07-10",5.4842,5.5033,5.3509,5.4462,1591200.0],["1995-07-11",5.4081,5.5795,5.389,5.5414,1009200.0],["1995-07-12",5.5604,5.7699,5.5414,5.7318,1256800.0],["1995-07-13",5.7699,5.7699,5.5604,5.6556,1278400.0],["1995-07-14",5.5985,5.6175,5.5033,5.5604,1169600.0],["1995-07-17",5.5604,5.5795,5.5033,5.5414,1372000.0],["1995-07-18",5.5414,5.5414,5.3319,5.3509,1059200.0],["1995-07-19",5.1224,5.1415,4.7225,4.913,3293200.0],["1995-07-20",4.913,5.1605,4.913,5.1605,2031600.0],["1995-07-21",5.1605,5.2367,5.1224,5.1986,1748800.0],["1995-07-24",5.1796,5.2748,5.1796,5.2748,834000.0],["1995-07-25",5.2938,5.4462,5.2938,5.4081,708000.0],["1995-07-26",5.389,5.5414,5.389,5.5223,2608800.0],["1995-07-27",5.5414,5.5985,5.5223,5.5414,530000.0],["1995-07-28",5.5223,5.5414,5.4081,5.4271,697200.0],["1995-07-31",5.4081,5.5223,5.389,5.5033,540400.0],["1995-08-01",5.4842,5.4842,5.3319,5.3509,742000.0],["1995-08-02",5.3509,5.4271,5.1796,5.1986,727200.0],["1995-08-03",5.1224,5.1224,4.9701,5.0082,1868000.0],["1995-08-04",5.0463,5.1986,5.0463,5.1224,1287600.0],["1995-08-07",5.1415,5.1986,5.0844,5.1034,940800.0],["1995-08-08",5.1034,5.1034,5.0463,5.0463,386000.0],["1995-08-09",5.0843,5.1605,5.0082,5.1605,1334800.0],["1995-08-10",5.4842,5.5223,5.37,5.4652,3117200.0],["1995-08-11",5.4842,5.7127,5.4842,5.7127,2999600.0],["1995-08-14",5.6937,5.846,5.5604,5.846,2610400.0],["1995-08-15",5.846,5.9222,5.6747,5.9032,2380400.0],["1995-08-16",5.9413,6.0174,5.6366,5.9032,5812400.0],["1995-08-17",5.8841,5.8841,5.5985,5.6747,2493600.0],["1995-08-18",5.6937,5.7318,5.4842,5.5795,1807200.0],["1995-08-21",5.6366,5.6937,5.4081,5.4081,1558400.0],["1995-08-22",5.37,5.37,5.2557,5.2938,3588000.0],["1995-08-23",5.3319,5.3509,5.2557,5.3319,2173200.0],["1995-08-24",5.3509,5.4271,5.2938,5.389,1764000.0],["1995-08-25",5.389,5.4081,5.2938,5.3129,634400.0],["1995-08-28",5.3129,5.37,5.1986,5.2176,1545600.0],["1995-08-29",5.1796,5.1986,4.7987,5.1415,2322000.0],["1995-08-30",5.1986,5.3319,5.1796,5.2748,1198000.0],["1995-08-31",5.2367,5.2938,5.2367,5.2748,387200.0],["1995-09-01",5.1986,5.2367,5.1415,5.1605,469200.0],["1995-09-05",5.1986,5.5795,5.1796,5.5795,1508000.0],["1995-09-06",5.5985,5.6175,5.4652,5.5985,1752800.0],["1995-09-07",5.5795,5.6556,5.5223,5.5795,1311600.0],["1995-09-08",5.5795,5.6175,5.5414,5.6175,619200.0],["1995-09-11",5.6747,5.7318,5.6366,5.6937,1340000.0],["1995-09-12",5.7318,5.7508,5.6366,5.6747,1420800.0],["1995-09-13",5.6556,5.6747,5.389,5.4652,2752800.0],["1995-09-14",5.4842,5.4842,5.37,5.4081,1408800.0],["1995-09-15",5.37,5.389,5.2176,5.2176,1384800.0],["1995-09-18",5.1986,5.2367,5.0653,5.1986,1622800.0],["1995-09-19",5.1796,5.5414,5.1605,5.5223,4004400.0],["1995-09-20",5.5223,5.5985,5.4081,5.5985,3036800.0],["1995-09-21",5.5604,5.5985,5.5033,5.5604,1918800.0],["1995-09-22",5.5033,5.5223,5.4081,5.5223,834800.0],["1995-09-25",5.4842,5.4842,5.3509,5.37,839200.0],["1995-09-26",5.3319,5.4271,5.2938,5.2938,502400.0],["1995-09-27",5.3129,5.4081,5.2176,5.4081,819200.0],["1995-09-28",5.4081,5.5414,5.3509,5.5223,1121600.0],["1995-09-29",5.5033,5.5223,5.2557,5.2748,1422000.0],["1995-10-02",5.3319,5.3509,5.2748,5.3319,2170800.0],["1995-10-03",5.2557,5.3129,5.1986,5.3129,1080400.0],["1995-10-04",5.2748,5.2938,4.9891,5.0272,2532800.0],["1995-10-05",5.0082,5.2748,5.0082,5.2557,1432800.0],["1995-10-06",5.3319,5.37,5.3129,5.3509,710000.0],["1995-10-09",5.2557,5.2557,4.8178,4.8178,2334000.0],["1995-10-10",4.7416,5.0272,4.5321,5.0272,3968000.0],["1995-10-11",5.0843,5.2176,5.0272,5.1796,2232400.0],["1995-10-12",5.1796,5.2748,5.1796,5.2557,1436000.0],["1995-10-13",5.3509,5.4462,5.2938,5.3129,890800.0],["1995-10-16",5.3129,5.3319,5.1605,5.1796,556400.0],["1995-10-17",5.1986,5.4842,5.1605,5.4842,1203600.0],["1995-10-18",5.4842,5.5414,5.37,5.4652,1282400.0],["1995-10-19",5.4652,5.4652,5.3319,5.4081,840000.0],["1995-10-20",5.4462,5.4462,5.2938,5.3129,818000.0],["1995-10-23",5.2748,5.5033,5.2367,5.5033,964400.0],["1995-10-24",5.4842,5.5223,5.2938,5.2938,655200.0],["1995-10-25",5.3509,5.3509,5.1986,5.2367,722000.0],["1995-10-26",5.1986,5.2938,5.1605,5.2938,817600.0],["1995-10-27",5.2748,5.3319,5.2367,5.2748,581600.0],["1995-10-30",5.2557,5.7128,5.2557,5.6937,2229200.0],["1995-10-31",5.6937,5.7128,5.5033,5.5033,1562400.0],["1995-11-01",5.4652,5.4842,5.37,5.389,836000.0],["1995-11-02",5.4081,5.5795,5.37,5.5604,2390800.0],["1995-11-03",5.6366,5.8651,5.5604,5.8651,2878000.0],["1995-11-06",5.846,5.9222,5.808,5.827,2206800.0],["1995-11-07",5.7128,5.7128,5.3319,5.3319,2604000.0],["1995-11-08",5.4842,5.4842,5.1796,5.1796,2690000.0],["1995-11-09",5.4081,5.6175,5.4081,5.5604,2240000.0],["1995-11-10",5.5414,5.827,5.5223,5.827,1924400.0],["1995-11-13",5.7889,5.846,5.5985,5.6175,1793600.0],["1995-11-14",5.5223,5.5223,5.3319,5.3319,1906000.0],["1995-11-15",5.37,5.4081,5.1224,5.2557,2830400.0],["1995-11-16",5.2748,5.3319,5.2176,5.2938,3330000.0],["1995-11-17",5.2938,5.2938,5.1224,5.1605,997600.0],["1995-11-20",5.1605,5.1796,4.9701,4.9891,1708400.0],["1995-11-21",4.9701,4.9701,4.7987,4.8749,2900000.0],["1995-11-22",4.8939,4.951,4.8368,4.8368,3034400.0],["1995-11-24",4.8558,4.9701,4.8558,4.951,498400.0],["1995-11-27",4.9891,5.0653,4.951,4.951,1606000.0],["1995-11-28",4.932,5.2367,4.8749,5.2367,2012400.0],["1995-11-29",5.2938,5.7699,5.2176,5.7699,3545600.0],["1995-11-30",5.5795,5.808,5.5414,5.6175,4156000.0],["1995-12-01",5.6366,5.6366,5.5033,5.5414,1505600.0],["1995-12-04",5.5414,5.9032,5.5414,5.827,3486800.0],["1995-12-05",5.808,5.827,5.7508,5.7508,2675600.0],["1995-12-06",5.7318,5.7508,5.4842,5.4842,1319200.0],["1995-12-07",5.4842,5.4842,5.3319,5.4271,993600.0],["1995-12-08",5.4462,5.5414,5.389,5.5223,754000.0],["1995-12-11",5.5604,5.5604,5.389,5.4081,648000.0],["1995-12-12",5.389,5.4081,5.1034,5.1034,2532400.0],["1995-12-13",5.0272,5.0653,4.932,5.0082,7702400.0],["1995-12-14",5.0653,5.1034,4.913,4.951,7375600.0],["1995-12-15",4.9511,5.0272,4.913,5.0082,3475600.0],["1995-12-18",5.0082,5.0463,4.8939,4.932,1900000.0],["1995-12-19",4.913,5.0653,4.913,5.0653,1688400.0],["1995-12-20",5.0843,5.1605,5.0082,5.1415,2333200.0],["1995-12-21",5.1224,5.2748,5.1224,5.2557,1728000.0],["1995-12-22",5.2367,5.2748,5.2176,5.2367,629200.0],["1995-12-26",5.2748,5.2748,5.2176,5.2748,560000.0],["1995-12-27",5.2938,5.4652,5.2748,5.3129,1072800.0],["1995-12-28",5.2748,5.37,5.2367,5.37,1768800.0],["1995-12-29",5.3509,5.4652,5.3319,5.389,1535600.0],["1996-01-02",5.37,5.4652,5.2367,5.2367,1976400.0],["1996-01-03",5.2367,5.2367,4.9701,4.9701,2353200.0],["1996-01-04",4.9701,5.17,4.913,5.1415,1748800.0],["1996-01-05",5.17,5.2557,5.0272,5.1415,1530133.0],["1996-01-08",5.1129,5.1129,5.0272,5.1129,142933.0],["1996-01-09",5.0272,5.0558,4.4559,4.4845,4365333.0],["1996-01-10",4.4274,4.7416,4.4274,4.5988,3749067.0],["1996-01-11",4.7987,4.8844,4.6559,4.8273,2262400.0],["1996-01-12",4.7987,4.8844,4.713,4.7701,1094933.0],["1996-01-15",4.7701,4.7701,3.9989,4.1417,2383467.0],["1996-01-16",4.2846,4.5131,4.1417,4.4559,4175467.0],["1996-01-17",4.2274,4.5988,4.2274,4.4845,4284800.0],["1996-01-18",4.4559,4.5416,4.2274,4.5416,3063467.0],["1996-01-19",4.4559,5.1986,4.4559,5.1415,5138667.0],["1996-01-22",5.1415,5.17,4.9987,5.1129,2264000.0],["1996-01-23",5.1129,5.1272,5.0272,5.0272,1801067.0],["1996-01-24",5.0558,5.2272,5.0558,5.2272,2167467.0],["1996-01-25",5.2272,5.2557,4.9415,4.9701,1664000.0],["1996-01-26",4.9415,5.2557,4.8273,5.0843,1392533.0],["1996-01-29",5.0843,5.1129,4.9415,4.9415,1105067.0],["1996-01-30",4.9415,5.1129,4.913,5.0558,1459200.0],["1996-01-31",5.0843,5.17,5.0558,5.1415,577867.0],["1996-02-01",5.2272,5.5128,5.1415,5.4842,2951200.0],["1996-02-02",5.4842,5.4842,5.2557,5.3414,2492800.0],["1996-02-05",5.37,5.6271,5.3129,5.5985,1520533.0],["1996-02-06",5.6556,5.6842,5.5699,5.6271,2048267.0],["1996-02-07",5.6556,6.2269,5.5985,6.1698,6769067.0],["1996-02-08",6.1698,6.3697,6.1412,6.3412,6836267.0],["1996-02-09",6.3412,6.5411,6.3412,6.5411,3726667.0],["1996-02-12",6.5125,6.5411,6.3126,6.3412,2045867.0],["1996-02-13",5.9984,6.284,5.9984,6.027,3900000.0],["1996-02-14",6.1412,6.3412,5.9127,5.9698,5782400.0],["1996-02-15",6.027,6.1983,5.9984,6.1698,2033333.0],["1996-02-16",6.1698,6.3697,6.1412,6.3412,1140267.0],["1996-02-20",6.284,6.5982,6.2269,6.5411,1554933.0],["1996-02-21",6.484,6.5697,6.3126,6.5125,2239467.0],["1996-02-22",6.6268,6.8839,6.6268,6.7696,3147733.0],["1996-02-23",6.8267,6.8553,6.484,6.6268,2137067.0],["1996-02-26",6.5411,6.5697,6.4554,6.5125,613333.0],["1996-02-27",6.5125,6.5125,6.3697,6.4268,1194933.0],["1996-02-28",6.4554,6.5411,6.3412,6.3412,1266933.0],["1996-02-29",6.0555,6.1983,5.8841,6.1412,3370667.0],["1996-03-01",6.1126,6.1126,5.6271,5.7127,3608533.0],["1996-03-04",5.7128,5.7699,5.5985,5.5985,3452267.0],["1996-03-05",5.5985,5.9698,5.5985,5.9413,2281333.0],["1996-03-06",5.9984,5.9984,5.7127,5.7699,1694133.0],["1996-03-07",5.7984,5.9698,5.7984,5.9127,2709867.0],["1996-03-08",5.8841,6.0555,5.5414,5.7699,3796000.0],["1996-03-11",5.7127,5.9127,5.7127,5.7984,2010933.0],["1996-03-12",5.7413,5.7699,5.6556,5.6556,800533.0],["1996-03-13",5.7699,6.1698,5.7413,6.1412,4744267.0],["1996-03-14",6.1983,6.4554,6.1983,6.4268,4288533.0],["1996-03-15",6.5125,6.7696,6.4554,6.7125,3838133.0],["1996-03-18",6.7125,6.741,6.6554,6.7125,1635733.0],["1996-03-19",6.7125,6.7125,6.3983,6.484,1391467.0],["1996-03-20",6.484,6.484,6.3126,6.3269,2000533.0],["1996-03-21",6.3126,6.3697,6.2555,6.284,1648267.0],["1996-03-22",6.284,6.4268,6.284,6.3412,896800.0],["1996-03-25",6.3983,6.5125,6.3697,6.3697,2784533.0],["1996-03-26",6.3412,6.3412,6.1412,6.1412,2120000.0],["1996-03-27",6.1698,6.5411,6.1698,6.4268,2666400.0],["1996-03-28",6.4554,6.5411,6.3983,6.4554,2304800.0],["1996-03-29",6.4554,6.484,6.3412,6.3983,1188533.0],["1996-04-01",6.3983,6.4268,6.3126,6.3412,1364800.0],["1996-04-02",6.3126,6.3126,6.1412,6.1698,1523467.0],["1996-04-03",6.1983,6.3126,6.1698,6.284,1402133.0],["1996-04-04",6.284,6.284,6.1983,6.1983,985600.0],["1996-04-08",6.0841,6.4268,6.0555,6.284,3587467.0],["1996-04-09",6.284,6.3126,6.1698,6.2555,1375200.0],["1996-04-10",6.2555,6.3983,6.2269,6.284,2669600.0],["1996-04-11",6.2555,6.2555,5.9127,5.9413,3054400.0],["1996-04-12",5.9413,5.9698,5.7127,5.7699,1883200.0],["1996-04-15",5.9127,5.9984,5.9127,5.9127,1374667.0],["1996-04-16",6.027,6.2269,6.027,6.1412,1882133.0],["1996-04-17",5.7127,5.7699,5.1415,5.4557,12026400.0],["1996-04-18",5.5414,5.6842,5.4842,5.5128,6874667.0],["1996-04-19",5.5699,5.6556,5.4842,5.4842,3021067.0],["1996-04-22",5.5699,5.6271,5.5699,5.5985,3886400.0],["1996-04-23",5.6271,5.9127,5.6271,5.8841,4182133.0],["1996-04-24",6.1698,6.1983,6.027,6.1126,4268267.0],["1996-04-25",6.1698,6.1698,6.0555,6.1698,2100800.0],["1996-04-26",6.1126,6.1412,6.027,6.0555,1890667.0],["1996-04-29",6.0555,6.0555,5.9698,5.9984,1652267.0],["1996-04-30",5.9984,5.9984,5.8556,5.8841,935200.0],["1996-05-01",5.8841,6.1126,5.8841,6.0555,2698667.0],["1996-05-02",6.1698,6.3412,6.1412,6.1698,2291467.0],["1996-05-03",6.2555,6.4554,6.1983,6.3697,3616267.0],["1996-05-06",6.4268,6.7125,6.2269,6.6554,4635733.0],["1996-05-07",6.6839,6.7125,6.5125,6.5125,2943200.0],["1996-05-08",6.4554,6.4554,6.2555,6.3697,1838400.0],["1996-05-09",6.3983,6.4554,6.3412,6.4268,1385333.0],["1996-05-10",6.4554,6.5125,6.2555,6.284,2277067.0],["1996-05-13",6.3126,6.7982,6.1983,6.7696,2677333.0],["1996-05-14",6.7982,6.8267,6.5697,6.5697,2176800.0],["1996-05-15",6.5697,6.6268,6.5125,6.5411,1708000.0],["1996-05-16",6.484,6.5411,6.3697,6.5411,2117867.0],["1996-05-17",6.4554,6.5982,6.4554,6.5697,1080267.0],["1996-05-20",6.5697,6.6839,6.5411,6.6839,1522667.0],["1996-05-21",6.6839,6.6839,6.484,6.5125,1178400.0],["1996-05-22",6.5125,6.5125,6.1698,6.3126,4528267.0],["1996-05-23",6.284,6.6839,6.2555,6.5982,3030933.0],["1996-05-24",6.5411,6.5697,6.3412,6.3983,1320533.0],["1996-05-28",6.3983,6.3983,6.2269,6.284,796267.0],["1996-05-29",6.2269,6.2269,5.9984,6.027,3616000.0],["1996-05-30",5.9698,6.1126,5.7699,6.0841,3320267.0],["1996-05-31",6.2269,6.3697,6.0555,6.3126,3092800.0],["1996-06-03",6.3126,6.3697,6.284,6.284,1066933.0],["1996-06-04",6.284,6.3412,6.2555,6.3126,1083733.0],["1996-06-05",6.2555,6.2555,6.1698,6.2269,527467.0],["1996-06-06",6.2269,6.2269,5.9698,6.1698,1081067.0],["1996-06-07",6.0841,6.1983,5.9984,6.1412,1592533.0],["1996-06-10",6.1412,6.1698,5.9698,5.9984,776000.0],["1996-06-11",6.0555,6.2269,6.0555,6.2269,1201067.0],["1996-06-12",6.284,6.3983,6.2269,6.2555,1095733.0],["1996-06-13",6.2555,6.2555,6.1412,6.1698,683200.0],["1996-06-14",6.1412,6.1983,6.0555,6.0841,964267.0],["1996-06-17",6.0841,6.0841,5.9127,5.9413,1058667.0],["1996-06-18",5.8841,5.9127,5.6271,5.6271,3311200.0],["1996-06-19",5.6842,5.7984,5.6556,5.7699,2878133.0],["1996-06-20",5.7699,5.7984,5.5699,5.7127,1600267.0],["1996-06-21",5.5414,5.7413,5.5414,5.6556,3093333.0],["1996-06-24",5.6842,5.6842,5.5128,5.5985,2821333.0],["1996-06-25",5.5985,5.6842,5.5128,5.6556,1613333.0],["1996-06-26",5.6271,5.6556,5.4557,5.4842,2326933.0],["1996-06-27",5.4557,5.8841,5.4271,5.827,2198933.0],["1996-06-28",5.8556,5.9127,5.7984,5.7984,2006400.0],["1996-07-01",5.8556,5.9984,5.7984,5.9698,878400.0],["1996-07-02",5.9698,5.9698,5.8841,5.9127,2097333.0],["1996-07-03",5.8841,5.9127,5.7984,5.827,508533.0],["1996-07-05",5.7984,5.827,5.7413,5.7413,81867.0],["1996-07-08",5.7699,5.7699,5.6556,5.7127,1125867.0],["1996-07-09",5.7128,5.7413,5.5985,5.6271,897333.0],["1996-07-10",5.6271,5.6271,4.713,4.7416,10597333.0],["1996-07-11",4.6845,4.713,4.256,4.4845,9245600.0],["1996-07-12",4.5416,4.5702,4.4845,4.5131,4408000.0],["1996-07-15",4.5416,4.5702,3.9989,4.0561,5021600.0],["1996-07-16",4.0846,4.4274,3.9704,4.4274,4957600.0],["1996-07-17",4.5702,4.7987,4.3988,4.4845,5808000.0],["1996-07-18",4.4845,4.8844,4.4274,4.7701,4588000.0],["1996-07-19",4.7416,4.7416,4.5702,4.6273,1060800.0],["1996-07-22",4.5416,4.5416,4.3703,4.3703,882667.0],["1996-07-23",4.4274,4.4274,4.0846,4.1132,3605067.0],["1996-07-24",3.8847,4.2274,3.8847,4.1417,2956533.0],["1996-07-25",4.2274,4.4559,4.2274,4.3703,3149867.0],["1996-07-26",4.5702,4.713,4.5131,4.6273,3886667.0],["1996-07-29",4.6559,4.6845,4.4559,4.4559,1255200.0],["1996-07-30",4.5131,4.713,4.4559,4.6559,3233067.0],["1996-07-31",4.8558,4.8844,4.7416,4.7701,8126667.0],["1996-08-01",4.7987,4.9415,4.7701,4.9415,2222133.0],["1996-08-02",5.0558,5.2557,5.0558,5.1415,2915200.0],["1996-08-05",5.1415,5.2272,4.8273,4.8273,1400800.0],["1996-08-06",4.9701,5.1129,4.9415,5.1129,1096000.0],["1996-08-07",5.4842,5.4842,5.1986,5.2843,2868800.0],["1996-08-08",5.3129,5.3129,5.2272,5.2843,1322933.0],["1996-08-09",5.1986,5.2557,5.0272,5.17,3348267.0],["1996-08-12",5.1986,5.3129,5.1986,5.2272,1618133.0],["1996-08-13",5.1986,5.1986,4.9701,5.0558,2227733.0],["1996-08-14",5.0558,5.2557,5.0558,5.1986,1260000.0],["1996-08-15",5.3129,5.3129,5.0843,5.0843,1464800.0],["1996-08-16",5.0558,5.0558,4.9701,4.9701,2015467.0],["1996-08-19",5.0272,5.0272,4.9415,4.9701,1361600.0],["1996-08-20",4.9987,5.0558,4.8273,4.8558,2316267.0],["1996-08-21",4.8844,5.3985,4.4559,5.37,8736000.0],["1996-08-22",5.5985,5.7128,5.4842,5.6271,5109333.0],["1996-08-23",5.5699,5.6271,5.4557,5.4842,2622400.0],["1996-08-26",5.4842,5.5128,5.27,5.2843,2832800.0],["1996-08-27",5.37,5.4557,5.3129,5.37,1569333.0],["1996-08-28",5.4271,5.4557,5.3414,5.37,1095733.0],["1996-08-29",5.3985,5.6556,5.3985,5.5699,1752533.0],["1996-08-30",5.6271,5.6271,5.4557,5.5128,1734933.0],["1996-09-03",5.4557,5.5128,5.37,5.4557,1136800.0],["1996-09-04",5.4271,5.5128,5.4271,5.5128,854933.0],["1996-09-05",5.4271,5.4557,5.1986,5.2843,1390933.0],["1996-09-06",5.3414,5.4271,5.3129,5.4271,1410133.0],["1996-09-09",5.4271,5.4271,5.2272,5.2843,814933.0],["1996-09-10",5.3414,5.4271,5.3129,5.3414,1020800.0],["1996-09-11",5.3414,5.5128,5.2557,5.3414,2029333.0],["1996-09-12",5.3985,5.6556,5.3129,5.6271,2785333.0],["1996-09-13",5.6842,5.9698,5.5699,5.9127,3136533.0],["1996-09-16",5.9413,6.1698,5.8413,6.1126,4005867.0],["1996-09-17",6.1983,6.1983,5.9698,6.1412,4086667.0],["1996-09-18",6.1412,6.1412,6.027,6.027,2322667.0],["1996-09-19",6.027,6.2269,6.027,6.1412,3816000.0],["1996-09-20",6.1698,6.284,6.0841,6.1983,2005333.0],["1996-09-23",6.2555,6.2555,6.0555,6.0841,1389067.0],["1996-09-24",6.1412,6.3983,6.1412,6.3126,3413067.0],["1996-09-25",6.284,6.3126,6.1698,6.1698,1986667.0],["1996-09-26",6.2555,6.4554,6.1983,6.2269,4282400.0],["1996-09-27",6.2412,6.3697,6.2412,6.3412,2629600.0],["1996-09-30",6.3412,6.4554,6.1983,6.1983,2846667.0],["1996-10-01",6.1126,6.1412,5.7699,5.827,3145600.0],["1996-10-02",5.8841,6.0555,5.7699,5.7699,2846133.0],["1996-10-03",5.8556,5.8841,5.827,5.827,1186667.0],["1996-10-04",5.9413,6.2269,5.9413,6.1412,2821867.0],["1996-10-07",6.1126,6.3983,6.1126,6.3412,2150667.0],["1996-10-08",6.284,6.4554,6.284,6.3412,3223200.0],["1996-10-09",6.4554,6.4554,6.1983,6.3126,1867200.0],["1996-10-10",6.3126,6.3983,6.2555,6.3126,1122933.0],["1996-10-11",6.3126,6.5697,6.284,6.5125,2114933.0],["1996-10-14",6.484,6.7696,6.3983,6.6839,4309067.0],["1996-10-15",6.741,6.7696,6.484,6.5125,2221333.0],["1996-10-16",6.484,6.6268,6.484,6.484,4944000.0],["1996-10-17",6.3983,6.4268,6.3126,6.3412,4062667.0],["1996-10-18",6.3126,6.3697,6.284,6.3412,1988800.0],["1996-10-21",6.1983,6.3412,6.1983,6.284,1048267.0],["1996-10-22",6.2555,6.284,5.9413,5.9698,2568267.0],["1996-10-23",5.9698,5.9984,5.8841,5.9984,3012000.0],["1996-10-24",6.0555,6.1983,5.9698,6.0841,2163733.0],["1996-10-25",6.0841,6.1126,5.9984,6.1126,448000.0],["1996-10-28",6.1126,6.1983,6.0555,6.0555,727200.0],["1996-10-29",6.0555,6.0555,5.6842,5.7127,2615467.0],["1996-10-30",5.7699,5.9698,5.7413,5.9127,2213067.0],["1996-10-31",5.9413,5.9698,5.9127,5.9413,1262933.0],["1996-11-01",5.9698,6.1698,5.9698,6.1412,1276000.0],["1996-11-04",6.1412,6.1412,5.9698,5.9698,1491467.0],["1996-11-05",6.027,6.1983,5.9984,6.1126,1656800.0],["1996-11-06",6.1698,6.3697,6.1412,6.3412,1629867.0],["1996-11-07",6.3412,6.484,6.3126,6.484,2065867.0],["1996-11-08",6.4554,6.5982,6.4554,6.5982,1504533.0],["1996-11-11",6.5982,6.8267,6.5697,6.7982,2806933.0],["1996-11-12",6.8839,7.1409,6.7982,6.7982,4892533.0],["1996-11-13",6.8553,6.8839,6.6268,6.741,1908267.0],["1996-11-14",6.7125,6.9696,6.7125,6.941,3433867.0],["1996-11-15",6.941,7.0267,6.8553,6.9124,2790933.0],["1996-11-18",6.8839,6.8839,6.5982,6.741,1909067.0],["1996-11-19",6.741,6.7982,6.6268,6.6839,1165067.0],["1996-11-20",6.7696,6.9696,6.6268,6.8553,2017067.0],["1996-11-21",6.8839,6.9124,6.484,6.5697,2415200.0],["1996-11-22",6.6839,6.8553,6.6839,6.7125,6520533.0],["1996-11-25",6.741,6.8839,6.7125,6.741,2256533.0],["1996-11-26",6.7696,6.8553,6.6554,6.8267,2503200.0],["1996-11-27",6.8553,7.2552,6.7982,7.2552,3296533.0],["1996-11-29",7.1981,7.3694,7.1695,7.3409,1238133.0],["1996-12-02",7.3123,7.9978,7.3123,7.8265,5368267.0],["1996-12-03",7.9979,8.0835,7.6265,7.6551,4254667.0],["1996-12-04",7.6836,7.7979,7.4266,7.5123,5930400.0],["1996-12-05",7.5408,7.598,7.3694,7.4266,2791733.0],["1996-12-06",7.0838,7.7693,6.9696,7.7408,4373600.0],["1996-12-09",7.7408,8.1121,7.7408,7.9979,4090133.0],["1996-12-10",8.1121,8.1121,7.6837,7.6837,2089867.0],["1996-12-11",7.5408,7.9122,7.4551,7.7693,3289867.0],["1996-12-12",7.8836,7.9122,7.7693,7.8265,1950133.0],["1996-12-13",7.7693,8.055,7.7693,7.9693,2340800.0],["1996-12-16",7.9407,7.9979,7.6265,7.6837,2319200.0],["1996-12-17",7.6836,7.855,7.5123,7.598,2650933.0],["1996-12-18",7.6551,7.8265,7.6551,7.7408,1496267.0],["1996-12-19",7.8836,7.9407,7.8836,7.9122,866400.0],["1996-12-20",7.855,7.855,7.5408,7.5408,1066933.0],["1996-12-23",7.598,7.6265,7.398,7.4266,723200.0],["1996-12-24",7.398,7.5408,7.398,7.5123,681867.0],["1996-12-26",7.5123,7.6551,7.4837,7.6551,707733.0],["1996-12-27",7.6551,7.7693,7.6265,7.6265,1018667.0],["1996-12-30",7.6551,7.7979,7.598,7.7979,1057067.0],["1996-12-31",7.7693,7.8265,7.7122,7.7408,1074133.0],["1997-01-02",7.7408,7.7693,7.5123,7.5408,1717333.0],["1997-01-03",7.6265,8.2835,7.6265,8.2264,2115733.0],["1997-01-06",8.2835,8.3406,7.9407,8.1692,3041867.0],["1997-01-07",8.1883,8.4549,8.1121,8.4549,1750600.0],["1997-01-08",8.4168,8.4549,7.9217,8.0359,2061400.0],["1997-01-09",8.074,8.1121,7.8074,7.8074,1657400.0],["1997-01-10",7.8074,8.3025,7.8074,8.2264,2863600.0],["1997-01-13",8.2264,8.3025,8.1502,8.2644,1885600.0],["1997-01-14",8.3025,8.6834,8.2644,8.493,2550200.0],["1997-01-15",8.493,8.7596,8.4168,8.6834,2562400.0],["1997-01-16",8.6834,8.6834,8.4168,8.493,1069800.0],["1997-01-17",8.4168,8.4549,8.3406,8.3406,1102400.0],["1997-01-20",8.3406,8.3406,8.2264,8.3025,1172200.0],["1997-01-21",8.2264,8.6453,8.1502,8.5691,2131200.0],["1997-01-22",8.5691,8.7976,8.531,8.5691,2065800.0],["1997-01-23",8.6072,8.6834,8.1883,8.1883,1646600.0],["1997-01-24",8.2264,8.3787,8.1502,8.2264,980400.0],["1997-01-27",8.1883,8.2264,7.9598,7.9598,1675000.0],["1997-01-28",8.1121,8.1883,7.8836,7.9217,2061000.0],["1997-01-29",7.9598,8.1502,7.9598,8.1502,1168400.0],["1997-01-30",8.3787,8.7215,8.3406,8.531,2227200.0],["1997-01-31",8.531,8.9119,8.4168,8.8357,3107800.0],["1997-02-03",8.8357,8.9119,8.6072,8.6453,1670000.0],["1997-02-04",8.531,8.7215,8.3406,8.493,3821600.0],["1997-02-05",8.4549,8.493,7.9979,8.1121,2295200.0],["1997-02-06",8.1502,8.4168,8.0359,8.4168,1653400.0],["1997-02-07",8.493,8.531,8.3025,8.3025,816400.0],["1997-02-10",8.3787,8.3787,7.8836,7.9217,1459000.0],["1997-02-11",7.9978,8.1121,7.5408,7.6932,2252800.0],["1997-02-12",7.7693,8.2644,7.7693,8.2264,3944400.0],["1997-02-13",8.3787,8.3787,7.617,7.6932,1978800.0],["1997-02-14",7.7313,7.8836,7.5408,7.5408,3263600.0],["1997-02-18",7.4647,7.5408,7.0076,7.3123,4439200.0],["1997-02-19",7.3885,7.6932,6.284,7.1219,12846400.0],["1997-02-20",7.0076,7.0838,6.703,7.0076,7359400.0],["1997-02-21",6.8553,7.0076,6.7791,6.8172,3797000.0],["1997-02-24",6.7791,6.9315,6.741,6.7791,2772800.0],["1997-02-25",6.8553,7.3885,6.7791,7.3504,2987800.0],["1997-02-26",7.3504,7.3504,7.16,7.1981,2180000.0],["1997-02-27",7.16,7.1981,7.0076,7.0457,2078000.0],["1997-02-28",7.0457,7.1219,7.0076,7.0838,2536200.0],["1997-03-03",7.0457,7.0838,6.8172,6.8172,1925400.0],["1997-03-04",6.9315,7.0457,6.8934,6.9696,2745600.0],["1997-03-05",7.16,7.2362,7.0457,7.1219,2294600.0],["1997-03-06",7.16,7.1981,6.9315,7.0076,1705800.0],["1997-03-07",7.0076,7.0457,6.703,6.8553,1308800.0],["1997-03-10",6.7791,6.8172,6.6649,6.7791,1909000.0],["1997-03-11",6.8553,7.2742,6.8553,6.8553,2403200.0],["1997-03-12",7.0838,7.2362,7.0076,7.0457,2681600.0],["1997-03-13",6.9696,7.3885,6.9696,7.0076,2337200.0],["1997-03-14",7.0838,7.2362,7.0838,7.1219,1780000.0],["1997-03-17",7.0457,7.0838,6.741,6.8172,2065600.0],["1997-03-18",6.8553,6.8934,6.703,6.703,4424000.0],["1997-03-19",6.703,6.703,6.4364,6.4745,2660400.0],["1997-03-20",6.5506,6.6649,6.4364,6.5506,5121400.0],["1997-03-21",6.6649,6.7791,6.6268,6.6649,2963400.0],["1997-03-24",6.703,6.741,6.3983,6.4364,3876800.0],["1997-03-25",6.4364,6.6268,6.3983,6.5887,3586600.0],["1997-03-26",6.703,7.3123,6.6268,7.3123,6003200.0],["1997-03-27",7.3123,7.3504,7.0457,7.0838,2583200.0],["1997-03-31",7.0838,7.16,6.8172,6.8553,2469600.0],["1997-04-01",6.8934,6.9315,6.6649,6.6649,1257000.0],["1997-04-02",6.703,6.8172,6.5887,6.8172,2210800.0],["1997-04-03",6.7791,7.2362,6.6649,7.2362,3565200.0],["1997-04-04",7.2362,7.9979,7.1981,7.9217,7285200.0],["1997-04-07",8.1121,8.1502,7.8074,7.8455,2585200.0],["1997-04-08",7.9217,8.1502,7.8455,8.0359,1868000.0],["1997-04-09",8.074,8.1121,7.5789,7.5789,1284200.0],["1997-04-10",7.6932,7.6932,7.3885,7.3885,681200.0],["1997-04-11",7.3123,7.4266,7.1981,7.3123,1135800.0],["1997-04-14",7.2361,7.617,7.1981,7.5408,1768600.0],["1997-04-15",7.6932,7.8074,7.4647,7.5027,1240200.0],["1997-04-16",7.4266,7.5027,7.2742,7.3123,1312400.0],["1997-04-17",7.3885,7.5408,7.3504,7.3885,1028000.0],["1997-04-18",7.5789,7.5789,7.4266,7.5408,1095000.0],["1997-04-21",7.5789,7.5789,7.1219,7.16,659200.0],["1997-04-22",7.16,7.16,6.9315,7.0838,1587600.0],["1997-04-23",7.0838,7.4266,6.9315,7.4266,2523000.0],["1997-04-24",7.5408,7.5789,7.2742,7.3504,1925200.0],["1997-04-25",7.3123,7.3504,7.0838,7.1219,425600.0],["1997-04-28",7.0838,7.3123,7.0457,7.2362,585200.0],["1997-04-29",7.3885,7.6551,7.3504,7.5789,1566000.0],["1997-04-30",7.4266,8.2073,7.4266,8.1502,4872600.0],["1997-05-01",8.1502,8.4168,7.9979,8.1502,5263200.0],["1997-05-02",8.1502,8.3787,8.1502,8.2644,3141800.0],["1997-05-05",8.2644,8.5691,8.2644,8.4168,3119200.0],["1997-05-06",8.3406,8.3787,8.0359,8.074,2489200.0],["1997-05-07",8.074,8.6072,8.074,8.3787,3189000.0],["1997-05-08",8.2644,8.8738,8.1883,8.6072,3235400.0],["1997-05-09",8.7215,8.7215,8.493,8.6072,1818200.0],["1997-05-12",8.6453,8.6453,8.3406,8.3406,1259400.0],["1997-05-13",8.3787,8.493,8.2264,8.2644,2100600.0],["1997-05-14",8.3406,8.4168,8.1883,8.2264,2273800.0],["1997-05-15",8.1502,8.3406,8.1121,8.2644,1610000.0],["1997-05-16",8.1502,8.2644,8.074,8.2264,1475600.0],["1997-05-19",8.2264,8.531,8.1883,8.493,1270200.0],["1997-05-20",8.4168,8.6453,7.8455,8.3406,11832000.0],["1997-05-21",8.4168,8.8357,8.3025,8.493,5027800.0],["1997-05-22",8.3406,8.4168,7.617,7.8074,4009800.0],["1997-05-23",7.6932,8.0359,7.5789,7.9979,4195400.0],["1997-05-27",7.9979,8.1883,7.9217,8.074,3500200.0],["1997-05-28",8.1121,8.2264,7.9598,8.1883,1741400.0],["1997-05-29",8.1502,8.2645,7.9979,8.074,1649800.0],["1997-05-30",7.6932,8.1502,7.6932,8.074,2779600.0],["1997-06-02",8.1502,8.1883,7.9217,8.1502,1174800.0],["1997-06-03",8.074,8.074,7.7693,7.7693,1945600.0],["1997-06-04",7.8074,7.9979,7.3504,7.4647,3584200.0],["1997-06-05",7.4266,7.6551,7.2742,7.5408,4153800.0],["1997-06-06",7.5789,7.6551,7.4647,7.5027,1326600.0],["1997-06-09",7.5789,7.8836,7.5789,7.7313,1742600.0],["1997-06-10",7.6551,7.6932,7.5027,7.5408,956000.0],["1997-06-11",7.5027,7.6551,7.4647,7.5027,1307600.0],["1997-06-12",7.5027,7.7313,7.5027,7.6551,1263000.0],["1997-06-13",7.6551,7.9979,7.6551,7.9217,1245400.0],["1997-06-16",7.9217,8.074,7.8836,7.9598,695200.0],["1997-06-17",7.9598,8.493,7.8455,8.493,4149200.0],["1997-06-18",8.3025,8.3406,8.1502,8.3406,1737000.0],["1997-06-19",8.2644,8.5691,8.1121,8.531,1882800.0],["1997-06-20",8.531,8.531,8.3406,8.3406,785600.0],["1997-06-23",8.2644,8.4549,8.2264,8.3406,935800.0],["1997-06-24",8.531,8.6453,8.3787,8.531,1370400.0],["1997-06-25",8.4549,8.5691,8.2264,8.3025,1146000.0],["1997-06-26",8.3216,8.3787,8.074,8.074,1351000.0],["1997-06-27",8.074,8.1692,8.074,8.1121,1115200.0],["1997-06-30",8.1121,8.3406,7.9979,8.0931,937600.0],["1997-07-01",8.1121,8.2835,7.9979,8.074,1484200.0],["1997-07-02",8.074,8.3025,8.074,8.074,991400.0],["1997-07-03",8.1121,8.3406,8.1121,8.3406,636800.0],["1997-07-07",8.3406,8.3597,8.2073,8.2835,655600.0],["1997-07-08",8.2264,8.4549,8.2264,8.4168,750800.0],["1997-07-09",8.493,8.969,8.493,8.7786,3049200.0],["1997-07-10",8.7596,8.8357,8.4549,8.6453,2606800.0],["1997-07-11",8.7215,9.2547,8.7024,8.9881,4091400.0],["1997-07-14",9.0642,9.1785,8.9881,9.1214,1853800.0],["1997-07-15",9.7117,10.0544,9.4832,9.9973,5151400.0],["1997-07-16",10.283,10.321,10.0354,10.283,3312400.0],["1997-07-17",10.2068,10.2068,10.0544,10.0735,1770400.0],["1997-07-18",10.0544,10.0735,9.7878,9.7878,2442400.0],["1997-07-21",9.7878,9.7878,9.5022,9.6736,1738000.0],["1997-07-22",9.5974,9.7498,9.5593,9.6736,1274200.0],["1997-07-23",9.7117,9.9211,9.5974,9.9021,3172400.0],["1997-07-24",9.7498,9.864,9.5784,9.7117,1438600.0],["1997-07-25",9.7307,9.7307,9.3689,9.5403,1035800.0],["1997-07-28",9.4641,9.6165,9.3499,9.388,1254000.0],["1997-07-29",9.388,9.388,9.2166,9.2547,1086400.0],["1997-07-30",9.2547,9.6355,9.2356,9.5593,2740200.0],["1997-07-31",9.6545,9.7307,9.4641,9.5784,1241600.0],["1997-08-01",9.5213,9.7498,9.388,9.7498,1234000.0],["1997-08-04",9.6165,10.0544,9.5974,10.0354,1548800.0],["1997-08-05",10.0925,10.1877,9.9211,9.9592,2735000.0],["1997-08-06",9.9402,9.9973,9.8259,9.864,1415200.0],["1997-08-07",9.864,9.9402,9.5593,9.6545,1642400.0],["1997-08-08",9.4832,9.7117,9.4451,9.5403,1491600.0],["1997-08-11",9.4641,9.5212,9.2547,9.3689,1060000.0],["1997-08-12",9.4451,9.7688,9.4451,9.5403,2207000.0],["1997-08-13",9.9783,9.9783,9.6736,9.8831,3486000.0],["1997-08-14",10.0354,10.0544,9.9021,10.0354,2554000.0],["1997-08-15",10.0544,10.0544,9.9021,10.0164,1465400.0],["1997-08-18",9.9402,10.759,9.9021,10.6638,4922600.0],["1997-08-19",10.74,11.0446,10.5115,11.0446,3861800.0],["1997-08-20",11.0447,11.0447,10.5496,10.6448,4794000.0],["1997-08-21",10.6257,10.759,10.6067,10.7019,3152800.0],["1997-08-22",10.5495,10.6067,10.3401,10.4734,2716400.0],["1997-08-25",10.4924,10.7019,10.4543,10.7019,1577000.0],["1997-08-26",10.6257,10.7019,10.5876,10.6257,1115800.0],["1997-08-27",10.6067,10.6828,10.4734,10.5305,1575600.0],["1997-08-28",10.283,10.321,10.0164,10.0164,3505800.0],["1997-08-29",10.0544,10.1306,9.9783,10.0925,1585000.0],["1997-09-02",10.1306,10.3782,10.1116,10.3591,1091000.0],["1997-09-03",10.4353,10.4543,10.321,10.321,954400.0],["1997-09-04",10.2068,10.3401,10.1497,10.283,1964200.0],["1997-09-05",10.3591,10.5115,10.321,10.4734,2491000.0],["1997-09-08",10.4353,10.4353,10.2639,10.3401,1792200.0],["1997-09-09",10.3401,10.3782,10.2449,10.283,1145400.0],["1997-09-10",10.283,10.302,10.1116,10.1116,1489000.0],["1997-09-11",10.1306,10.2068,10.0925,10.2068,1210400.0],["1997-09-12",10.2639,10.3972,10.2449,10.302,1253000.0],["1997-09-15",10.2449,10.3591,10.2068,10.2068,718800.0],["1997-09-16",10.2829,10.3782,10.2068,10.3782,741200.0],["1997-09-17",10.3591,10.3782,10.2068,10.2068,1298400.0],["1997-09-18",10.2068,10.321,10.1687,10.2068,569800.0],["1997-09-19",10.2068,10.283,10.1497,10.2639,1263400.0],["1997-09-22",10.283,10.74,10.283,10.6448,2770400.0],["1997-09-23",10.7781,10.7781,10.5305,10.7209,950200.0],["1997-09-24",10.7209,10.7781,10.5305,10.5495,630600.0],["1997-09-25",10.4734,10.4734,10.2258,10.2449,1223600.0],["1997-09-26",10.2829,10.3401,10.0925,10.1306,1232200.0],["1997-09-29",10.2068,10.3782,10.1687,10.3782,1155600.0],["1997-09-30",10.3591,10.3591,10.2068,10.321,1101000.0],["1997-10-01",10.283,10.283,9.6926,9.8259,1547200.0],["1997-10-02",9.9021,10.4734,9.8831,10.4734,2117600.0],["1997-10-03",10.6638,10.8161,10.5495,10.6828,1777400.0],["1997-10-06",10.7019,10.7019,10.4924,10.5495,993400.0],["1997-10-07",10.5115,10.8733,10.4924,10.7019,2226400.0],["1997-10-08",10.7781,10.8542,10.6638,10.8542,1171400.0],["1997-10-09",10.7971,11.0447,10.74,10.8923,861200.0],["1997-10-10",10.8161,10.9304,10.7209,10.8923,965200.0],["1997-10-13",10.8923,11.1779,10.8923,11.0446,478400.0],["1997-10-14",10.9685,10.9685,10.5305,10.759,1364800.0],["1997-10-15",10.6257,10.8923,10.6067,10.8542,1216600.0],["1997-10-16",10.8542,10.8923,10.1877,10.5115,1209600.0],["1997-10-17",10.5115,10.5495,10.1497,10.2639,1024000.0],["1997-10-20",10.3591,10.6448,10.2639,10.3782,785200.0],["1997-10-21",10.4543,10.5115,10.3782,10.3972,833000.0],["1997-10-22",10.3972,10.5495,10.1687,10.2258,870600.0],["1997-10-23",9.7498,9.8259,9.3499,9.6165,3894400.0],["1997-10-24",9.6736,9.7307,8.9881,9.407,2725800.0],["1997-10-27",9.426,9.4832,7.9217,7.9217,2592800.0],["1997-10-28",8.074,9.5974,8.0359,9.5784,4373400.0],["1997-10-29",9.5784,9.6545,8.9881,9.2927,2331400.0],["1997-10-30",8.9881,9.3118,8.95,9.0452,1229000.0],["1997-10-31",9.1404,9.5212,9.0642,9.3118,1338600.0],["1997-11-03",9.388,9.7688,9.388,9.7307,877400.0],["1997-11-04",9.6736,9.9592,9.5974,9.8831,813600.0],["1997-11-05",9.845,10.0354,9.7878,9.8831,801200.0],["1997-11-06",9.845,9.864,9.5784,9.5784,503600.0],["1997-11-07",9.3689,9.5593,9.1214,9.1404,1169600.0],["1997-11-10",9.2166,9.388,9.0833,9.1404,1504600.0],["1997-11-11",9.3118,9.3308,9.1214,9.1594,1365600.0],["1997-11-12",9.0833,9.1023,8.6072,8.6263,2080200.0],["1997-11-13",8.7976,8.9881,8.4549,8.7024,2363400.0],["1997-11-14",8.8167,9.1975,8.8167,9.1594,1150000.0],["1997-11-17",9.3308,9.7878,9.3308,9.6926,1329800.0],["1997-11-18",9.6736,9.6736,9.2927,9.2927,498800.0],["1997-11-19",9.0642,9.1975,9.0071,9.0642,1436200.0],["1997-11-20",9.0642,9.4451,9.0642,9.388,2634800.0],["1997-11-21",9.5974,9.5974,9.407,9.5403,2699200.0],["1997-11-24",9.4641,9.4832,9.3118,9.3689,2107800.0],["1997-11-25",9.5212,9.5974,9.2927,9.5212,1337600.0],["1997-11-26",9.4832,9.6165,9.388,9.388,772600.0],["1997-11-28",9.426,9.6355,9.426,9.5593,418800.0],["1997-12-01",9.6736,10.2258,9.6355,10.1497,2107000.0],["1997-12-02",10.0925,10.0925,9.5212,9.5212,1991400.0],["1997-12-03",9.0642,9.3308,8.531,9.3308,6099400.0],["1997-12-04",9.407,9.5022,9.0452,9.1214,2754800.0],["1997-12-05",9.1214,9.1785,8.9881,9.1214,1641800.0],["1997-12-08",9.1214,9.1594,8.8167,8.9309,2941200.0],["1997-12-09",8.8928,8.8928,8.7976,8.7976,1923800.0],["1997-12-10",8.7215,8.7405,8.2264,8.2835,2817600.0],["1997-12-11",7.9217,8.074,7.7693,7.9217,3684200.0],["1997-12-12",8.1121,8.2454,7.6932,7.7693,1890000.0],["1997-12-15",7.8455,7.8646,7.3694,7.3885,4955600.0],["1997-12-16",7.3504,7.617,7.2362,7.3314,5165200.0],["1997-12-17",7.5408,8.0359,7.5218,7.9026,2865200.0],["1997-12-18",7.9217,7.9598,7.6551,7.6932,2903200.0],["1997-12-19",7.617,7.9407,7.5027,7.9407,2919400.0],["1997-12-22",8.074,8.3787,7.9979,8.3406,2612400.0],["1997-12-23",8.3216,8.3216,7.9598,7.9598,1638600.0],["1997-12-24",8.0359,8.0359,7.9407,8.0169,285800.0],["1997-12-26",8.0169,8.074,7.9598,7.9979,224200.0],["1997-12-29",8.055,8.2264,8.055,8.1502,1818800.0],["1997-12-30",8.2073,8.4168,8.1502,8.3977,993800.0],["1997-12-31",8.4168,8.7024,8.2644,8.4358,2026400.0],["1998-01-02",8.4168,8.4358,8.3216,8.3977,1536800.0],["1998-01-05",8.4168,8.9881,8.4168,8.7786,3679000.0],["1998-01-06",8.6834,8.7215,8.3787,8.4168,1518600.0],["1998-01-07",8.4168,8.4168,7.9979,8.055,1920800.0],["1998-01-08",8.055,8.1502,7.9407,8.0931,2442400.0],["1998-01-09",8.0931,8.0931,7.4647,7.617,3076000.0],["1998-01-12",7.3504,7.8455,7.3504,7.617,2237400.0],["1998-01-13",7.7884,8.074,7.617,8.074,4740400.0],["1998-01-14",8.074,8.1121,7.5599,7.617,4817600.0],["1998-01-15",7.6741,8.1502,7.598,8.0359,4557600.0],["1998-01-16",8.0359,8.2644,8.0359,8.1121,2505200.0],["1998-01-20",8.2264,8.4168,8.1502,8.3977,1596200.0],["1998-01-21",8.3787,8.3787,8.0931,8.1502,2818600.0],["1998-01-22",8.074,8.0931,7.8455,7.8645,1738800.0],["1998-01-23",7.7122,8.1883,7.7122,8.1883,1917400.0],["1998-01-26",8.1883,8.2264,7.8455,7.8455,1701400.0],["1998-01-27",7.9217,8.074,7.8836,7.9788,2325600.0],["1998-01-28",8.1121,8.4358,8.074,8.3977,2357200.0],["1998-01-29",8.3977,8.9119,8.3025,8.7024,3097600.0],["1998-01-30",8.7976,9.0642,8.7405,8.9881,2504200.0],["1998-02-02",8.9119,8.9309,8.4358,8.6263,4023000.0],["1998-02-03",8.6453,9.0261,8.6263,8.9881,2931000.0],["1998-02-04",8.9119,9.2166,8.7024,9.1023,2309000.0],["1998-02-05",9.1404,9.3689,8.8548,8.8928,1953600.0],["1998-02-06",8.8357,8.8928,8.6263,8.8928,2846200.0],["1998-02-09",8.9119,8.9309,8.6263,8.6453,2984000.0],["1998-02-10",8.5691,8.8738,8.512,8.8167,3432800.0],["1998-02-11",8.6643,8.6643,8.4549,8.5882,2555200.0],["1998-02-12",8.5882,8.8357,8.4168,8.7786,1633400.0],["1998-02-13",8.7596,8.8548,8.512,8.5691,1706400.0],["1998-02-17",8.8357,8.8357,8.2644,8.4168,2209400.0],["1998-02-18",8.4358,9.6355,8.3787,9.6355,8436200.0],["1998-02-19",9.7498,10.2639,9.6736,9.864,8356000.0],["1998-02-20",9.9021,9.9021,9.5784,9.7307,2595000.0],["1998-02-23",9.8259,9.9402,9.7307,9.9402,3717200.0],["1998-02-24",9.864,9.864,9.5593,9.5593,982000.0],["1998-02-25",9.5784,10.0544,9.4451,10.0164,4851600.0],["1998-02-26",10.0354,10.3591,9.9211,10.2258,3669200.0],["1998-02-27",10.2068,10.2639,9.8259,9.845,1624600.0],["1998-03-02",9.7688,9.864,9.4451,9.4832,1796400.0],["1998-03-03",9.5212,9.5784,9.1785,9.5212,1228800.0],["1998-03-04",9.4451,9.9402,9.426,9.9402,3200000.0],["1998-03-05",9.6355,9.7498,9.5212,9.5212,2682600.0],["1998-03-06",9.5593,9.8069,9.5593,9.7498,2853400.0],["1998-03-09",9.6355,9.7688,9.5593,9.5784,1355800.0],["1998-03-10",9.6165,9.7307,9.4832,9.6355,1018800.0],["1998-03-11",9.6926,10.0925,9.6355,10.0925,2433200.0],["1998-03-12",10.1306,10.3972,10.0925,10.321,2124600.0],["1998-03-13",10.3401,10.6638,10.2639,10.283,2708400.0],["1998-03-16",10.3591,10.4162,10.1497,10.1877,1435600.0],["1998-03-17",10.321,10.5686,10.283,10.321,3322000.0],["1998-03-18",10.3591,10.4162,10.283,10.4162,1892800.0],["1998-03-19",10.3782,10.4353,10.0925,10.1877,1547600.0],["1998-03-20",10.1497,10.2068,9.9402,9.9973,2463200.0],["1998-03-23",9.9402,10.0925,9.7498,9.9973,2435600.0],["1998-03-24",9.9973,10.2449,9.9402,10.2068,1481200.0],["1998-03-25",10.283,10.6828,10.283,10.5115,2972000.0],["1998-03-26",10.4353,10.5115,10.3401,10.3972,2180800.0],["1998-03-27",10.3972,10.4924,10.1306,10.2449,986800.0],["1998-03-30",10.2068,10.2639,9.8259,9.9211,2703000.0],["1998-03-31",9.9021,10.321,9.9021,10.1306,1097600.0],["1998-04-01",10.2068,10.4353,10.0544,10.4353,1070600.0],["1998-04-02",10.74,10.7781,10.5686,10.5876,2055600.0],["1998-04-03",10.6638,10.6638,10.3972,10.5115,1581800.0],["1998-04-06",10.5305,10.7209,10.5305,10.6448,2139000.0],["1998-04-07",10.3972,10.4353,10.1116,10.2639,3457200.0],["1998-04-08",10.302,10.3972,10.2068,10.283,1756800.0],["1998-04-09",10.321,10.4353,10.2449,10.3591,697400.0],["1998-04-13",10.3591,10.5686,10.283,10.5305,1164400.0],["1998-04-14",10.4353,10.6067,10.283,10.6067,1820800.0],["1998-04-15",10.9685,11.3112,10.8352,11.2922,4393800.0],["1998-04-16",11.2732,11.3874,11.0637,11.1589,2284200.0],["1998-04-17",11.0447,11.197,10.9875,11.197,1054800.0],["1998-04-20",11.1399,11.635,11.1018,11.635,2836000.0],["1998-04-21",11.635,11.654,11.4636,11.6159,1692400.0],["1998-04-22",11.6159,11.9777,11.5398,11.8064,3010000.0],["1998-04-23",11.7302,11.7683,11.5017,11.5207,2835600.0],["1998-04-24",11.5207,11.7111,11.4636,11.6159,802600.0],["1998-04-27",11.3112,11.3493,11.1399,11.2351,977800.0],["1998-04-28",11.2732,11.4255,11.197,11.4255,884800.0],["1998-04-29",11.4636,11.7111,11.4445,11.6731,850600.0],["1998-04-30",11.6731,12.0729,11.6731,11.8635,1557600.0],["1998-05-01",11.8825,11.9016,11.7492,11.8825,883000.0],["1998-05-04",11.8444,11.8825,11.4826,11.5207,2627600.0],["1998-05-05",11.5588,11.5778,11.3874,11.4065,1016400.0],["1998-05-06",11.4255,11.5207,11.3493,11.4636,521000.0],["1998-05-07",11.5017,11.5778,11.3112,11.3303,830600.0],["1998-05-08",11.3493,11.6159,11.2922,11.4826,960000.0],["1998-05-11",11.4445,11.5017,11.0066,11.0256,1664200.0],["1998-05-12",11.0637,11.2732,10.8923,11.2732,1075800.0],["1998-05-13",11.2732,11.3493,11.0637,11.0637,928000.0],["1998-05-14",10.8161,10.9685,10.4353,10.4543,4444400.0],["1998-05-15",10.2068,10.3591,9.9783,10.0735,3713400.0],["1998-05-18",10.1306,10.4734,10.1306,10.302,1729200.0],["1998-05-19",10.3591,10.5495,10.2449,10.283,2294600.0],["1998-05-20",10.3591,10.3972,8.074,8.4168,20206600.0],["1998-05-21",8.5691,8.5882,8.055,8.1883,11439800.0],["1998-05-22",8.1502,8.1502,7.6932,7.8455,7232000.0],["1998-05-26",7.9407,7.9598,7.617,7.6932,3616400.0],["1998-05-27",7.6932,7.9026,7.598,7.7313,4458800.0],["1998-05-28",7.7503,7.7503,7.5789,7.6551,2909000.0],["1998-05-29",7.6932,7.7313,7.5218,7.5218,1611000.0],["1998-06-01",7.3504,7.3504,7.0457,7.0457,2571400.0],["1998-06-02",7.1219,7.1981,6.9886,7.0267,2712200.0],["1998-06-03",7.0457,7.2171,6.9505,6.9505,3993200.0],["1998-06-04",7.0076,7.3504,6.9886,7.3123,4143400.0],["1998-06-05",7.3504,7.4837,7.3123,7.4075,3443400.0],["1998-06-08",7.5789,7.617,7.4266,7.4456,1604800.0],["1998-06-09",7.4837,7.9217,7.4647,7.8836,4523000.0],["1998-06-10",7.6551,7.6551,7.3885,7.3885,2476400.0],["1998-06-11",7.4075,7.4647,7.2362,7.3314,2825800.0],["1998-06-12",7.2742,7.2742,6.703,6.9886,4983600.0],["1998-06-15",6.9886,7.1219,6.7791,6.8934,2468000.0],["1998-06-16",6.8934,7.1409,6.8934,7.1219,3333600.0],["1998-06-17",7.1219,7.1981,6.8363,6.8553,3669800.0],["1998-06-18",6.9315,7.0267,6.9124,6.9886,2967800.0],["1998-06-19",6.9886,7.0838,6.7601,7.0457,3101400.0],["1998-06-22",7.2362,7.2742,7.0076,7.2171,1664400.0],["1998-06-23",7.2742,7.6551,7.2552,7.5789,2489800.0],["1998-06-24",7.636,7.9026,7.5408,7.7693,3147000.0],["1998-06-25",7.8455,7.9407,7.5599,7.5599,1779000.0],["1998-06-26",7.3504,7.617,7.3504,7.598,1106000.0],["1998-06-29",7.617,7.7313,7.5599,7.5789,2326400.0],["1998-06-30",7.5789,7.598,7.4647,7.4837,1172400.0],["1998-07-01",7.617,7.8455,7.598,7.8265,3076800.0],["1998-07-02",7.7884,7.8074,7.5599,7.598,1072200.0],["1998-07-06",7.598,7.617,7.3885,7.3885,1587800.0],["1998-07-07",7.3314,7.8074,7.3314,7.8074,2594400.0],["1998-07-08",7.8074,8.1692,7.617,8.055,3329600.0],["1998-07-09",7.8836,7.9788,7.6741,7.6932,1262600.0],["1998-07-10",7.6932,7.7693,7.5408,7.617,1118000.0],["1998-07-13",7.617,7.8646,7.5408,7.8074,2090600.0],["1998-07-14",7.8265,7.9788,7.7884,7.7884,1351800.0],["1998-07-15",7.8265,8.1883,7.6932,8.1883,2660400.0],["1998-07-16",8.3406,8.5882,8.1883,8.531,3307800.0],["1998-07-17",8.4739,8.493,8.0359,8.2073,3441600.0],["1998-07-20",7.7693,7.8074,6.8363,7.1981,9020400.0],["1998-07-21",7.3504,7.5789,7.3504,7.4266,2014600.0],["1998-07-22",7.2552,7.3123,6.8553,6.8553,4642400.0],["1998-07-23",6.8934,7.0838,6.722,6.741,2724600.0],["1998-07-24",6.7791,6.9505,6.6649,6.7601,2017600.0],["1998-07-27",6.8172,6.8172,6.6649,6.7601,1308200.0],["1998-07-28",6.8172,7.0648,6.741,6.8553,915000.0],["1998-07-29",6.8934,6.9886,6.5316,6.5316,1985800.0],["1998-07-30",6.703,6.7791,6.6268,6.722,1359600.0],["1998-07-31",6.7601,6.8363,6.5506,6.5506,1323600.0],["1998-08-03",6.5506,6.7982,6.5125,6.7791,815200.0],["1998-08-04",6.703,6.703,6.4364,6.4935,1490200.0],["1998-08-05",6.5506,6.5887,6.3221,6.4364,2073000.0],["1998-08-06",6.4364,6.703,6.3412,6.6268,3411600.0],["1998-08-07",6.703,7.0267,6.703,6.8363,3599600.0],["1998-08-10",6.8553,6.9315,6.7601,6.8172,1025600.0],["1998-08-11",6.703,6.722,6.5697,6.6077,643400.0],["1998-08-12",6.6268,7.1219,6.6268,6.9315,3368400.0],["1998-08-13",7.16,7.2552,6.8172,6.8172,2270200.0],["1998-08-14",6.9315,7.0648,6.741,6.7601,1016600.0],["1998-08-17",6.7601,7.1409,6.703,7.1028,1299800.0],["1998-08-18",7.16,7.4266,7.1029,7.3885,2067200.0],["1998-08-19",6.5506,6.6839,6.3983,6.5506,4303200.0],["1998-08-20",6.3221,6.3412,5.9413,6.0174,4464000.0],["1998-08-21",5.7508,5.846,5.6556,5.7508,3324400.0],["1998-08-24",5.6937,5.846,5.5985,5.6175,2549600.0],["1998-08-25",5.6556,5.7508,5.2748,5.3509,3160800.0],["1998-08-26",4.7606,5.4081,4.7606,5.4081,3127800.0],["1998-08-27",5.4081,5.4081,4.7225,4.951,4464400.0],["1998-08-28",4.9701,5.0653,4.494,4.5131,4388000.0],["1998-08-31",4.6654,4.7035,4.1322,4.2846,3585600.0],["1998-09-01",4.3988,4.475,4.3226,4.3607,4038000.0],["1998-09-02",4.6464,4.6464,4.3417,4.3798,2837200.0],["1998-09-03",4.2655,4.3226,4.0561,4.1513,2949400.0],["1998-09-04",4.1513,4.2655,3.9608,4.037,2958800.0],["1998-09-08",4.2655,4.5321,4.2465,4.494,4738000.0],["1998-09-09",4.5512,4.6464,4.475,4.5702,2308000.0],["1998-09-10",4.4369,4.4369,4.2274,4.3226,3034800.0],["1998-09-11",4.3417,4.494,4.3226,4.4179,2246800.0],["1998-09-14",4.4559,4.5321,4.3988,4.4179,1669800.0],["1998-09-15",4.3417,4.4369,4.3036,4.3417,1188400.0],["1998-09-16",4.4559,4.5892,4.4179,4.5321,2850600.0],["1998-09-17",4.3798,4.6845,4.3036,4.5321,3194800.0],["1998-09-18",4.5512,4.6273,4.475,4.5892,2451400.0],["1998-09-21",4.5131,4.9701,4.494,4.932,2596200.0],["1998-09-22",4.9511,5.1224,4.7987,4.7987,1795600.0],["1998-09-23",4.913,5.2176,4.913,5.1796,1758400.0],["1998-09-24",5.1034,5.2557,4.913,4.9701,1212400.0],["1998-09-25",4.8939,5.2367,4.8939,5.1415,1708600.0],["1998-09-28",5.2938,5.3509,5.0272,5.0463,1433200.0],["1998-09-29",5.0653,5.1415,4.8749,4.9701,1479600.0],["1998-09-30",4.9701,5.0653,4.8939,4.8939,2927400.0],["1998-10-01",4.8749,4.9511,4.7225,4.7416,2273400.0],["1998-10-02",4.7225,4.7797,4.6845,4.7416,1518800.0],["1998-10-05",4.7225,4.7416,4.3798,4.4179,2567800.0],["1998-10-06",4.4559,4.6845,4.3417,4.3988,1243800.0],["1998-10-07",4.3607,4.494,4.1132,4.2655,1560600.0],["1998-10-08",3.6562,4.2274,3.6562,4.0751,3133000.0],["1998-10-09",4.1894,4.4369,4.1513,4.3607,1918000.0],["1998-10-12",4.5702,4.6273,4.494,4.5702,2507800.0],["1998-10-13",4.5321,4.5512,4.4179,4.475,2686600.0],["1998-10-14",4.4179,4.7225,4.3607,4.5702,4562200.0],["1998-10-15",4.5892,4.6273,4.3798,4.4559,4252800.0],["1998-10-16",4.494,4.6083,4.494,4.5512,4152800.0],["1998-10-19",4.5702,4.951,4.5702,4.951,3449800.0],["1998-10-20",5.2557,5.4842,5.1224,5.1796,4638400.0],["1998-10-21",5.2557,5.5985,5.1796,5.5033,2191200.0],["1998-10-22",5.5033,5.7318,5.4081,5.6366,2627600.0],["1998-10-23",5.6937,5.9222,5.6937,5.7508,1940000.0],["1998-10-26",5.7889,5.827,5.5223,5.6175,1051600.0],["1998-10-27",5.6366,5.7699,5.5985,5.6175,870000.0],["1998-10-28",5.4842,5.7699,5.4842,5.7318,1010400.0],["1998-10-29",5.7318,6.0555,5.7128,5.827,2384000.0],["1998-10-30",5.9793,6.4745,5.9793,6.0555,4335400.0],["1998-11-02",6.1317,6.265,5.9793,6.0555,2237200.0],["1998-11-03",6.0555,6.0936,5.8841,6.0555,1117000.0],["1998-11-04",6.2459,6.703,6.2459,6.703,2799600.0],["1998-11-05",6.703,6.703,6.4173,6.5697,2243600.0],["1998-11-06",6.5506,6.6458,6.4935,6.6268,1109000.0],["1998-11-09",6.5506,6.5887,6.1317,6.4935,1451800.0],["1998-11-10",6.4173,6.5125,6.0936,6.5125,1578600.0],["1998-11-11",6.7982,6.7982,6.5887,6.703,1360200.0],["1998-11-12",6.703,6.8743,6.5887,6.8553,984200.0],["1998-11-13",6.8363,7.3885,6.8363,7.1219,3097600.0],["1998-11-16",7.0267,7.1219,6.8363,6.8934,1492800.0],["1998-11-17",6.8172,6.8553,6.4554,6.7791,1298800.0],["1998-11-18",6.7791,6.8934,6.703,6.7791,1420600.0],["1998-11-19",6.7601,6.8363,6.5506,6.7982,1967200.0],["1998-11-20",6.8172,6.8553,6.2459,6.5697,2814600.0],["1998-11-23",6.6839,6.8553,6.6268,6.8553,2130800.0],["1998-11-24",6.8553,7.0838,6.6839,6.703,2080800.0],["1998-11-25",6.8363,6.8363,6.5506,6.6839,1296200.0],["1998-11-27",6.6839,6.741,6.6268,6.6839,496800.0],["1998-11-30",6.6839,6.703,6.2269,6.2269,1331000.0],["1998-12-01",6.3602,6.4554,6.0174,6.3983,4343800.0],["1998-12-02",6.7077,7.3504,6.703,7.3504,10834800.0],["1998-12-03",7.8455,8.531,7.7693,8.3025,18954600.0],["1998-12-04",8.3025,8.7024,8.3025,8.5882,10072200.0],["1998-12-07",8.5882,8.7405,8.493,8.7405,5809400.0],["1998-12-08",8.6834,8.9119,8.5501,8.8357,3965600.0],["1998-12-09",8.8357,8.8357,8.493,8.493,2913200.0],["1998-12-10",8.512,8.531,8.1121,8.1883,4693200.0],["1998-12-11",8.1121,8.2264,7.8455,7.9407,2475200.0],["1998-12-14",7.9217,7.9217,7.5789,7.6551,1831800.0],["1998-12-15",7.7313,8.1502,7.7313,8.0359,1865600.0],["1998-12-16",8.1121,8.1311,7.9217,7.9598,1045400.0],["1998-12-17",8.0359,8.2644,7.9979,8.2644,1516600.0],["1998-12-18",8.2644,8.5501,8.2644,8.493,1983400.0],["1998-12-21",8.6072,8.7976,8.531,8.5882,2929200.0],["1998-12-22",8.7786,8.7976,8.493,8.5882,2070200.0],["1998-12-23",8.6643,8.9309,8.6643,8.9119,2740400.0],["1998-12-24",8.9119,8.969,8.7786,8.8167,316400.0],["1998-12-28",8.8167,9.0071,8.8167,8.8548,792600.0],["1998-12-29",8.8738,8.8738,8.7976,8.8357,1355400.0],["1998-12-30",8.8738,9.3689,8.8738,9.1404,2780000.0],["1998-12-31",9.1785,9.7498,9.1785,9.5593,1758200.0],["1999-01-04",9.4832,9.5784,9.1214,9.1785,2900000.0],["1999-01-05",9.1975,9.4451,9.1023,9.4451,2761000.0],["1999-01-06",9.4451,9.8259,9.4451,9.6736,4866200.0],["1999-01-07",9.5974,9.6165,9.3308,9.4451,2465200.0],["1999-01-08",9.5213,9.5593,9.1404,9.1594,1721000.0],["1999-01-11",9.1594,9.3499,8.9881,9.1404,2051000.0],["1999-01-12",9.1975,9.2166,8.6834,8.7976,2326400.0],["1999-01-13",8.4168,9.2166,8.3787,8.8357,4635400.0],["1999-01-14",8.8548,8.8738,8.3787,8.5691,1677000.0],["1999-01-15",8.6263,9.1023,8.5691,8.9881,1589200.0],["1999-01-19",9.1594,9.2166,8.7596,8.8928,2667800.0],["1999-01-20",9.2547,9.5213,9.0642,9.2927,4249000.0],["1999-01-21",9.3689,9.3689,9.0261,9.0452,2063400.0],["1999-01-22",8.9119,8.9119,8.7024,8.7596,1126600.0],["1999-01-25",8.6834,8.7215,8.4739,8.6834,1892800.0],["1999-01-26",8.9119,9.1404,8.7976,9.0261,1994200.0],["1999-01-27",9.0642,9.1404,8.8357,8.8928,1765400.0],["1999-01-28",8.9119,9.0642,8.8357,9.0642,1463600.0],["1999-01-29",9.1214,9.2166,8.8357,9.0642,1875000.0],["1999-02-01",9.0642,9.1785,8.8548,9.1023,1278200.0],["1999-02-02",8.95,8.969,8.5501,8.5691,2318600.0],["1999-02-03",9.5213,10.3591,9.407,10.321,7775000.0],["1999-02-04",10.5876,11.3493,9.5974,9.864,8825400.0],["1999-02-05",9.7878,9.8069,9.1023,9.407,4098600.0],["1999-02-08",9.5212,9.864,9.407,9.5212,2316400.0],["1999-02-09",9.6355,9.7878,9.1975,9.407,1826200.0],["1999-02-10",9.1594,9.2547,8.7595,8.9309,3087000.0],["1999-02-11",9.1023,9.4451,8.95,9.426,3551800.0],["1999-02-12",9.3499,9.3689,9.0833,9.3118,4475000.0],["1999-02-16",9.4832,9.6165,9.2927,9.407,2707600.0],["1999-02-17",9.407,9.7117,8.6643,8.8167,5896000.0],["1999-02-18",9.0642,9.1023,8.8357,9.0071,2320800.0],["1999-02-19",9.0071,9.0261,8.7976,8.8357,1842200.0],["1999-02-22",8.7786,9.0261,8.6072,8.9881,2403000.0],["1999-02-23",9.0642,9.1023,8.6834,8.7024,2474600.0],["1999-02-24",8.7596,9.0452,8.6453,8.6453,2146600.0],["1999-02-25",8.3787,8.4358,8.1121,8.2454,3763000.0],["1999-02-26",8.1883,8.1883,7.598,7.636,3722400.0],["1999-03-01",7.5408,7.9217,7.4266,7.8455,1543400.0],["1999-03-02",7.8836,8.0931,7.7122,7.7884,4417600.0],["1999-03-03",7.9978,8.055,7.7313,7.9598,2011400.0],["1999-03-04",7.9407,8.1311,7.7693,7.8836,3711200.0],["1999-03-05",8.2264,8.2264,7.9217,7.9979,2658200.0],["1999-03-08",8.1312,8.5882,8.0931,8.493,4285000.0],["1999-03-09",8.4739,8.7215,8.1502,8.2644,2239400.0],["1999-03-10",8.2835,8.4358,8.1502,8.3787,1258600.0],["1999-03-11",8.4549,8.512,8.0359,8.1311,983200.0],["1999-03-12",8.1502,8.2073,7.598,7.7693,2299400.0],["1999-03-15",7.7693,7.9598,7.6741,7.9598,1256600.0],["1999-03-16",7.9407,8.3977,7.8265,8.3597,3658600.0],["1999-03-17",8.3597,8.3597,8.1883,8.2644,1717400.0],["1999-03-18",8.3406,8.7215,8.3406,8.7215,2641400.0],["1999-03-19",8.7215,8.8738,8.5691,8.8167,3310400.0],["1999-03-22",8.8167,8.8167,8.3787,8.493,1268200.0],["1999-03-23",8.4549,8.4549,8.1502,8.2264,1703200.0],["1999-03-24",8.2073,8.6072,8.1502,8.6072,1491600.0],["1999-03-25",8.6072,8.9309,8.531,8.9119,2574000.0],["1999-03-26",8.8357,9.0642,8.7786,8.8357,1386400.0],["1999-03-29",8.7976,9.2166,8.7595,9.1975,2173600.0],["1999-03-30",9.2547,9.3308,9.0642,9.1404,2180800.0],["1999-03-31",9.4451,9.5022,9.0642,9.0642,1692400.0],["1999-04-01",9.4451,9.7878,9.2927,9.6545,3755000.0],["1999-04-05",9.7307,10.4734,9.7117,10.302,3047400.0],["1999-04-06",10.2829,10.6067,10.2068,10.4734,2868400.0],["1999-04-07",10.4543,10.5495,9.9592,10.0544,2553800.0],["1999-04-08",10.0544,10.1877,9.7878,10.1687,1292800.0],["1999-04-09",10.2068,10.7971,10.0735,10.6638,2056000.0],["1999-04-12",10.3591,10.6067,10.283,10.3401,1821600.0],["1999-04-13",10.3782,10.5305,10.2449,10.3782,1179200.0],["1999-04-14",10.5686,10.9494,10.3591,10.6638,3254800.0],["1999-04-15",10.6448,11.0637,10.5495,10.9875,2573400.0],["1999-04-16",10.9494,10.9494,10.74,10.8352,1450600.0],["1999-04-19",11.2351,11.2541,10.5305,10.6638,2919200.0],["1999-04-20",10.6448,11.1779,10.2639,11.1589,2648200.0],["1999-04-21",11.1589,11.5017,11.0827,11.4255,1825800.0],["1999-04-22",11.5778,11.6921,11.4445,11.4826,2162800.0],["1999-04-23",11.4636,11.4826,11.1589,11.2922,1059600.0],["1999-04-26",11.3112,11.3874,11.216,11.2732,1195400.0],["1999-04-27",11.3112,11.3493,11.1589,11.2351,1764200.0],["1999-04-28",11.2351,11.3112,11.0447,11.1018,1479200.0],["1999-04-29",11.1018,11.1399,10.8542,10.9685,1219600.0],["1999-04-30",11.0447,11.197,10.5876,10.7019,841800.0],["1999-05-03",10.6828,11.1589,10.6828,11.1589,703600.0],["1999-05-04",11.1589,11.2541,11.0637,11.1589,1019600.0],["1999-05-05",11.197,11.4636,10.8733,11.4636,1803800.0],["1999-05-06",11.4445,11.5398,11.2732,11.3493,885200.0],["1999-05-07",11.3493,11.3874,11.216,11.3112,1071000.0],["1999-05-10",11.197,11.4636,11.197,11.216,1189800.0],["1999-05-11",11.178,11.8254,11.178,11.6921,2160200.0],["1999-05-12",12.111,12.7013,11.8064,12.7013,4008600.0],["1999-05-13",12.8727,13.3488,12.7204,12.8537,5076000.0],["1999-05-14",12.7775,12.7775,12.0349,12.2063,2624400.0],["1999-05-17",12.3395,12.3395,11.9968,12.1682,1467200.0],["1999-05-18",12.2634,12.3776,11.9206,12.111,2249400.0],["1999-05-19",12.4919,12.8727,12.1682,12.549,5803600.0],["1999-05-20",12.4538,12.5109,11.7683,11.8444,3036600.0],["1999-05-21",12.0349,12.0539,11.8825,11.9206,1677200.0],["1999-05-24",11.9587,12.0539,11.3684,11.5207,2233400.0],["1999-05-25",11.3684,11.673,11.0066,11.1208,1964000.0],["1999-05-26",11.1208,11.3684,10.74,11.2922,2567200.0],["1999-05-27",11.2732,11.9206,11.2541,11.7683,2271200.0],["1999-05-28",11.7302,11.8444,11.635,11.7111,797800.0],["1999-06-01",11.7873,12.0349,11.6921,11.7111,1124200.0],["1999-06-02",11.7683,12.3967,11.6731,12.3586,2207000.0],["1999-06-03",12.2824,12.2824,11.9587,12.1872,1398200.0],["1999-06-04",12.1301,12.4919,12.111,12.4157,1175400.0],["1999-06-07",12.4919,12.7775,12.4919,12.6061,1260600.0],["1999-06-08",12.6061,13.0632,12.549,12.8727,2411600.0],["1999-06-09",12.8346,13.2155,12.8346,13.1012,2277800.0],["1999-06-10",13.006,13.3488,12.7966,13.3298,3384800.0],["1999-06-11",13.3298,13.4821,13.1774,13.3107,1565600.0],["1999-06-14",13.3107,13.444,13.2155,13.4059,1593600.0],["1999-06-15",13.5963,13.7868,13.5583,13.6725,2384000.0],["1999-06-16",13.6344,14.2248,13.6344,14.0343,2556200.0],["1999-06-17",14.0153,14.1867,13.6535,14.0153,2485800.0],["1999-06-18",13.7868,13.901,13.5011,13.6344,1686600.0],["1999-06-21",13.6344,14.4342,13.5583,14.4342,1584000.0],["1999-06-22",14.32,14.7579,13.8629,14.4342,3916000.0],["1999-06-23",14.3009,15.0055,14.2819,15.0055,3066200.0],["1999-06-24",14.8532,14.8722,14.0724,14.6056,2441400.0],["1999-06-25",14.6056,14.7389,13.7868,14.0153,1374800.0],["1999-06-28",14.1295,14.2247,13.7868,14.2247,1603400.0],["1999-06-29",14.3961,14.7199,14.2628,14.7199,1782000.0],["1999-06-30",14.5485,15.5387,14.4723,15.2911,2691800.0],["1999-07-01",15.2911,15.2911,14.8722,14.9484,1223000.0],["1999-07-02",14.8532,14.9103,14.6246,14.796,912600.0],["1999-07-06",14.777,14.9293,14.5104,14.5104,1743600.0],["1999-07-07",14.5294,14.9293,14.2247,14.6437,3190200.0],["1999-07-08",14.5866,14.8532,14.5104,14.6818,1968000.0],["1999-07-09",14.6056,14.777,14.4533,14.7008,1560200.0],["1999-07-12",14.6246,15.1959,14.4723,14.796,1867400.0],["1999-07-13",14.5485,14.5866,14.358,14.4723,1062400.0],["1999-07-14",14.5866,15.1197,14.3961,15.0436,2166400.0],["1999-07-15",15.1959,15.2911,14.9484,15.234,2737000.0],["1999-07-16",15.1578,15.1578,14.8912,14.8912,857800.0],["1999-07-19",14.8912,14.9674,14.6246,14.6246,727400.0],["1999-07-20",14.6056,14.6056,13.5392,13.5773,1828200.0],["1999-07-21",13.6344,14.0153,13.5963,14.0153,1381000.0],["1999-07-22",13.9772,13.9772,12.987,13.0251,1895000.0],["1999-07-23",13.2536,13.4059,12.9108,13.1965,1461400.0],["1999-07-26",13.0251,13.0251,12.6823,12.6823,1057200.0],["1999-07-27",12.7966,13.444,12.7966,13.3107,2419200.0],["1999-07-28",13.3678,13.5773,13.1393,13.3678,1562200.0],["1999-07-29",13.4059,13.4059,12.7966,12.9679,1893400.0],["1999-07-30",12.987,13.1965,12.9489,13.1393,1580400.0],["1999-08-02",13.3678,13.8249,13.1393,13.4059,1873200.0],["1999-08-03",13.4059,13.425,12.6823,13.0822,2052800.0],["1999-08-04",13.5583,13.5963,13.2917,13.4059,2541600.0],["1999-08-05",13.4059,13.6916,13.3297,13.5773,2412800.0],["1999-08-06",13.4059,13.8629,13.4059,13.5963,2075200.0],["1999-08-09",13.6725,14.0724,13.5202,13.9391,1373400.0],["1999-08-10",13.8249,13.9772,13.6344,13.7868,1484000.0],["1999-08-11",14.0153,15.234,13.8629,14.9293,3867200.0],["1999-08-12",14.8912,14.9674,14.4913,14.7008,1799600.0],["1999-08-13",14.7008,14.8341,14.4342,14.6246,2145600.0],["1999-08-16",14.6246,14.6627,14.32,14.3771,1068000.0],["1999-08-17",14.5104,14.5485,13.882,14.2438,2060800.0],["1999-08-18",13.7106,14.1295,13.6344,13.6535,3203400.0],["1999-08-19",13.4059,13.9772,13.4059,13.6344,4227000.0],["1999-08-20",13.7106,13.9962,13.6344,13.9772,1561600.0],["1999-08-23",14.0153,14.2819,13.9582,14.0724,2189000.0],["1999-08-24",14.0534,14.7579,13.9772,14.5675,2663000.0],["1999-08-25",14.6437,15.4625,14.6437,15.3863,4354400.0],["1999-08-26",15.234,15.8243,15.1578,15.4625,3855400.0],["1999-08-27",15.4816,15.8243,15.4816,15.6339,2743400.0],["1999-08-30",15.5577,15.5958,14.9293,15.1769,1226000.0],["1999-08-31",15.1769,15.8434,15.1578,15.691,3127800.0],["1999-09-01",15.8053,16.7384,15.7672,16.3766,4703400.0],["1999-09-02",15.8814,16.2242,15.5387,16.0719,2523400.0],["1999-09-03",16.2242,16.4337,16.11,16.3194,3025200.0],["1999-09-07",16.4527,17.3287,16.3004,17.2144,3157000.0],["1999-09-08",17.2525,17.2525,16.6812,16.7955,2042000.0],["1999-09-09",16.7955,17.1383,16.7764,17.0621,2261800.0],["1999-09-10",17.5191,17.5191,16.9859,17.1383,2953000.0],["1999-09-13",17.4049,17.7476,16.6432,16.6432,3005200.0],["1999-09-14",16.7003,18.2618,16.6812,17.9,3411800.0],["1999-09-15",18.0713,18.0713,17.2144,17.2335,1958200.0],["1999-09-16",17.3287,17.6334,16.7574,17.3858,2411400.0],["1999-09-17",17.5953,18.4141,17.5572,18.4141,2064600.0],["1999-09-20",18.1285,18.1665,17.4048,17.5953,1617000.0],["1999-09-21",17.6524,17.9761,16.9097,16.9288,2103800.0],["1999-09-22",16.9097,17.9,16.7955,17.6524,2319000.0],["1999-09-23",17.6714,18.1285,16.7574,16.9097,3474600.0],["1999-09-24",17.0621,17.2716,16.6241,17.1573,3832000.0],["1999-09-27",17.2906,18.0333,17.1383,17.1383,2123400.0],["1999-09-28",17.3668,17.3858,16.6812,17.1573,1183200.0],["1999-09-29",17.2906,17.5762,16.7574,16.7955,1456400.0],["1999-09-30",17.1002,17.2906,15.4816,15.6149,4950000.0],["1999-10-01",15.8815,16.586,15.8624,16.4337,2901800.0],["1999-10-04",16.7193,17.0621,16.4146,17.005,1011400.0],["1999-10-05",17.043,17.5191,16.7764,16.9669,2474800.0],["1999-10-06",17.2144,18.0523,17.0811,17.8428,3936600.0],["1999-10-07",17.7095,18.0904,17.3096,17.4239,3290200.0],["1999-10-08",16.6051,17.2144,16.148,17.2144,11518000.0],["1999-10-11",17.3287,17.8238,17.1573,17.8238,23738600.0],["1999-10-12",17.6714,17.6714,17.1763,17.2715,4842200.0],["1999-10-13",17.024,17.3287,15.3483,15.9576,5145000.0],["1999-10-14",16.1861,16.7003,16.0719,16.4718,2967800.0],["1999-10-15",16.148,17.5191,15.5387,17.0621,4181400.0],["1999-10-18",17.024,17.024,15.7291,15.9767,2180800.0],["1999-10-19",16.2242,16.3575,14.2057,14.5104,4883400.0],["1999-10-20",14.9293,15.0436,14.4914,14.8912,3950600.0],["1999-10-21",14.32,15.2721,14.32,15.0817,2169200.0],["1999-10-22",15.3483,15.4625,14.7389,14.7389,1533400.0],["1999-10-25",14.7579,15.5006,14.6437,15.1578,1660600.0],["1999-10-26",15.6149,15.7672,14.9293,15.1007,1906800.0],["1999-10-27",15.0055,15.0245,14.2057,14.339,2242000.0],["1999-10-28",14.777,15.1578,14.2438,15.0245,3734000.0],["1999-10-29",15.7672,16.7764,15.691,16.2052,3483800.0],["1999-11-01",16.4527,17.5762,16.4527,17.1192,3011400.0],["1999-11-02",17.0621,17.5191,16.6051,17.0621,2499000.0],["1999-11-03",17.481,17.6524,17.1573,17.3668,1882600.0],["1999-11-04",17.5762,17.7476,16.9478,17.4429,2151000.0],["1999-11-05",17.7476,18.0142,17.5762,17.8047,1368800.0],["1999-11-08",17.8619,18.6997,17.6714,18.0904,3164000.0],["1999-11-09",18.2808,18.4331,17.1382,17.2715,2385000.0],["1999-11-10",17.1002,18.2808,17.1002,17.9761,2251200.0],["1999-11-11",18.4331,19.8042,18.4331,19.6519,3547400.0],["1999-11-12",19.6519,19.6519,18.6045,18.8902,3824000.0],["1999-11-15",18.8902,19.3472,18.6997,18.9092,2303000.0],["1999-11-16",18.9663,19.3091,18.6997,18.6997,1676800.0],["1999-11-17",18.8521,19.1377,17.6143,17.919,2361800.0],["1999-11-18",17.9761,18.357,17.9761,18.2237,1948200.0],["1999-11-19",18.0904,18.4331,17.7476,17.919,3012400.0],["1999-11-22",17.919,17.919,16.7574,16.9859,3512200.0],["1999-11-23",17.2906,17.4239,16.4908,17.0621,3471200.0],["1999-11-24",17.0621,17.481,17.043,17.3287,2438400.0],["1999-11-26",17.4049,17.8047,17.4049,17.7667,1385400.0],["1999-11-29",17.7286,18.0333,17.3668,17.6524,2689600.0],["1999-11-30",17.9761,18.3189,17.2716,17.5191,5799000.0],["1999-12-01",17.9761,19.0235,17.9,18.4331,7875000.0],["1999-12-02",19.3472,21.4799,18.8902,21.3466,7681600.0],["1999-12-03",21.4419,21.7085,20.7563,21.2134,4601000.0],["1999-12-06",21.2133,23.3842,21.061,22.5844,3776400.0],["1999-12-07",22.6987,22.7367,21.9179,22.1845,2794800.0],["1999-12-08",22.2226,22.5463,21.4799,21.8608,3032000.0],["1999-12-09",22.1655,22.2416,20.6421,21.1372,2632600.0],["1999-12-10",21.4799,21.4799,20.0327,20.3564,3250200.0],["1999-12-13",20.3184,22.1655,20.0898,21.8418,3617000.0],["1999-12-14",21.8989,22.0131,20.1279,20.5659,3768800.0],["1999-12-15",20.6421,21.8798,20.4136,21.4799,3787600.0],["1999-12-16",21.937,23.308,21.9179,23.0414,3913000.0],["1999-12-17",23.765,24.3363,23.4223,24.0697,3720400.0],["1999-12-20",24.0697,24.2221,23.2699,23.4604,2160800.0],["1999-12-21",23.5175,24.9076,23.0033,24.7172,3397400.0],["1999-12-22",24.6791,24.6791,23.9174,24.5077,1590800.0],["1999-12-23",25.098,25.098,24.4125,24.7933,1167200.0],["1999-12-27",24.6791,24.8886,24.3363,24.5648,1127200.0],["1999-12-28",24.641,25.8978,24.6029,25.3646,1433800.0],["1999-12-29",26.2025,27.0404,26.0692,27.0213,2344000.0],["1999-12-30",27.2689,28.1067,27.0784,27.5545,1829600.0],["1999-12-31",27.8782,28.7923,27.8211,28.3352,591800.0],["2000-01-03",28.4876,28.6018,26.8119,27.4783,3655600.0],["2000-01-04",27.2689,27.8782,26.0692,26.0882,2533200.0],["2000-01-05",26.0882,26.888,25.3456,26.4691,3228000.0],["2000-01-06",26.4691,26.6976,25.3646,25.7455,2601000.0],["2000-01-07",25.5931,26.9642,25.1742,26.4691,1890600.0],["2000-01-10",27.4212,28.8684,27.1927,28.7732,2570000.0],["2000-01-11",28.4876,28.6399,27.4974,27.5926,1926200.0],["2000-01-12",27.5164,29.0969,27.1165,28.4876,2842400.0],["2000-01-13",29.1731,29.1731,28.2591,28.5828,1685000.0],["2000-01-14",29.1731,31.0583,29.135,30.8869,4688800.0],["2000-01-18",30.6203,31.0012,29.8777,30.011,1968800.0],["2000-01-19",30.3157,31.1535,30.1633,30.906,1835600.0],["2000-01-20",31.4582,31.6867,30.1633,30.2966,1991000.0],["2000-01-21",30.4299,30.449,29.4397,29.4397,1788600.0],["2000-01-24",30.6203,30.925,29.7444,30.03,2860200.0],["2000-01-25",30.03,32.0676,29.8587,31.9914,2408200.0],["2000-01-26",31.6867,31.7629,30.0491,30.9822,2682800.0],["2000-01-27",31.0583,31.4106,28.6399,29.2683,2682800.0],["2000-01-28",28.9446,29.8967,28.3352,29.0969,2835800.0],["2000-01-31",28.6399,29.135,26.2025,28.4876,3702000.0],["2000-02-01",28.3352,30.0681,27.4593,29.8586,2826200.0],["2000-02-02",29.8206,29.992,28.9637,29.3255,2537200.0],["2000-02-03",29.8586,32.7912,29.7063,32.2199,4145200.0],["2000-02-04",32.2961,34.2765,31.6106,33.9718,3716200.0],["2000-02-07",33.8957,36.4854,33.2673,36.2569,2656400.0],["2000-02-08",36.5235,36.6759,34.7335,34.962,2789800.0],["2000-02-09",34.943,35.6476,34.2003,35.2477,2779600.0],["2000-02-10",34.962,36.1808,34.7335,35.381,2870000.0],["2000-02-11",35.9523,36.5045,34.2765,34.924,2038000.0],["2000-02-14",35.6476,36.1808,34.962,35.6476,2333200.0],["2000-02-15",35.6476,36.5235,34.1242,36.5235,3279200.0],["2000-02-16",37.7042,38.999,37.2471,38.8467,4281400.0],["2000-02-17",39.2656,43.7597,37.9327,42.9599,4563800.0],["2000-02-18",42.9599,43.2646,41.0937,41.3603,3625800.0],["2000-02-22",41.4365,44.4452,41.3984,43.7787,4419200.0],["2000-02-23",43.7787,45.8543,43.6835,44.9784,4011400.0],["2000-02-24",46.0067,50.9768,45.8543,49.1487,5406000.0],["2000-02-25",47.6824,49.4344,47.2635,47.7967,3421600.0],["2000-02-28",47.0731,47.2635,42.1982,45.5306,4315000.0],["2000-02-29",47.8348,48.9012,46.2162,47.9109,3920000.0],["2000-03-01",48.4441,50.2722,47.9109,49.2058,3680200.0],["2000-03-02",49.3201,49.4534,46.6732,47.5491,3350400.0],["2000-03-03",48.1395,51.1101,47.5491,50.8816,3269800.0],["2000-03-06",52.1003,56.5182,51.7956,55.6422,4014000.0],["2000-03-07",55.9088,55.9088,48.1394,50.2722,3881200.0],["2000-03-08",50.2722,51.1101,47.8348,50.4626,2986800.0],["2000-03-09",50.4626,54.9186,49.5105,53.9284,3207800.0],["2000-03-10",53.9474,54.3092,51.3386,52.6906,2455000.0],["2000-03-13",51.4909,52.2145,50.1198,50.2722,2531600.0],["2000-03-14",51.0339,51.1862,44.1786,44.369,4549200.0],["2000-03-15",44.4452,44.4833,40.8271,40.8271,5183200.0],["2000-03-16",43.2646,48.1395,41.3984,48.1395,4010800.0],["2000-03-17",45.702,47.6063,44.5975,47.4539,2173900.0],["2000-03-20",51.4909,52.1003,47.6824,48.9012,2902000.0],["2000-03-21",48.7488,51.7956,46.4256,51.7956,2278400.0],["2000-03-22",53.319,57.2799,53.2428,56.0611,2916500.0],["2000-03-23",56.0611,56.3658,52.1765,55.1471,2572000.0],["2000-03-24",55.1471,57.6988,52.9382,53.4714,1963500.0],["2000-03-27",53.6237,54.9947,53.0143,53.6237,2045300.0],["2000-03-28",53.2429,53.2429,49.6629,49.6629,1975700.0],["2000-03-29",50.7292,52.5954,49.0535,52.5573,4154700.0],["2000-03-30",51.8718,52.405,42.0458,47.5301,3539500.0],["2000-03-31",48.2157,49.8914,44.5976,49.0535,3045900.0],["2000-04-03",49.0916,49.8152,43.8739,45.2069,2498400.0],["2000-04-04",45.0926,46.0067,38.4659,43.2646,4220800.0],["2000-04-05",43.1884,46.0067,42.3505,44.4738,3387300.0],["2000-04-06",46.8446,48.2918,46.1971,48.0252,2423800.0],["2000-04-07",47.9109,49.5105,47.7967,48.1395,2218100.0],["2000-04-10",48.7488,50.0437,43.2646,43.2646,2290900.0],["2000-04-11",43.2646,43.3026,40.8271,41.5888,3181000.0],["2000-04-12",40.4463,41.208,37.1329,37.9327,4895900.0],["2000-04-13",39.3037,40.8271,37.7803,37.8565,3691200.0],["2000-04-14",36.2569,37.8565,32.9435,35.7237,5056500.0],["2000-04-17",35.9522,39.6846,35.3429,39.6846,3956500.0],["2000-04-18",38.8467,42.3886,37.7803,39.9512,2627000.0],["2000-04-19",40.5224,40.7509,36.6378,38.4278,2686200.0],["2000-04-20",38.1612,39.6084,37.3233,39.4561,1590800.0],["2000-04-24",38.6944,38.999,36.6759,37.4756,1542300.0],["2000-04-25",37.9327,40.5225,37.7803,40.4463,2780000.0],["2000-04-26",39.6084,41.8935,39.6084,39.9512,2147900.0],["2000-04-27",38.8467,43.8358,38.1612,43.6073,2000200.0],["2000-04-28",44.4833,47.2444,43.9501,46.8065,2354600.0],["2000-05-01",47.3777,48.5965,47.035,47.3397,2942000.0],["2000-05-02",47.3777,48.2918,43.455,43.455,1476600.0],["2000-05-03",44.788,45.0546,39.3037,41.5888,2519700.0],["2000-05-04",42.6552,42.6552,40.4844,41.4365,2252400.0],["2000-05-05",41.4365,43.0361,40.9795,42.0078,1711600.0],["2000-05-08",41.4365,41.8935,39.4561,39.5703,1164900.0],["2000-05-09",39.6846,40.332,35.9522,36.9805,2028800.0],["2000-05-10",36.8663,37.4757,32.9055,34.1242,3950400.0],["2000-05-11",35.3429,36.752,34.2384,36.4854,3075700.0],["2000-05-12",36.7139,39.6084,36.5997,37.628,3294400.0],["2000-05-15",37.171,37.628,35.3429,37.5899,2235400.0],["2000-05-16",40.2178,41.9697,39.7607,41.2841,3621100.0],["2000-05-17",42.579,45.9305,41.7792,44.788,4915700.0],["2000-05-18",45.702,45.8924,44.2548,44.5975,2996200.0],["2000-05-19",44.5595,44.5595,41.4746,42.6933,2445900.0],["2000-05-22",42.9599,43.4169,39.7227,42.6552,2385800.0],["2000-05-23",43.2646,43.2646,40.5224,41.2841,1855900.0],["2000-05-24",41.3222,42.0459,37.171,40.4844,2889600.0],["2000-05-25",41.5127,43.455,41.1318,42.122,2439400.0],["2000-05-26",42.4267,42.7695,38.9229,41.3984,1385900.0],["2000-05-30",42.5029,45.702,42.3124,45.702,2071400.0],["2000-05-31",46.3114,48.2918,45.7782,46.9207,2845700.0],["2000-06-01",48.1394,51.5671,47.5301,50.5769,2353900.0],["2000-06-02",56.2135,56.7848,52.9001,54.2331,4566700.0],["2000-06-05",53.3952,53.9664,51.4909,53.1667,2233900.0],["2000-06-06",53.319,53.9283,51.6052,51.7194,1489900.0],["2000-06-07",52.3288,54.8043,51.529,54.0046,2184300.0],["2000-06-08",54.8424,58.6509,54.8043,57.6797,4059500.0],["2000-06-09",57.9654,58.0035,56.5563,57.7178,2410000.0],["2000-06-12",58.1939,58.2701,55.9088,56.3658,1923600.0],["2000-06-13",56.2135,57.5845,54.2711,57.5845,1728500.0],["2000-06-14",57.5845,58.1177,53.8903,54.0807,2163800.0],["2000-06-15",54.3854,54.7662,52.3669,53.319,2077600.0],["2000-06-16",54.4615,55.6422,53.4713,54.3092,1784800.0],["2000-06-19",55.4518,60.8217,54.8805,59.7173,2764900.0],["2000-06-20",60.1743,60.3266,57.8511,58.4986,2308800.0],["2000-06-21",58.3462,60.2505,57.2037,59.1079,2395500.0],["2000-06-22",59.4126,60.936,56.899,57.356,3141200.0],["2000-06-23",58.5367,58.5367,54.9186,55.2233,1664000.0],["2000-06-26",55.1471,57.8892,54.3854,55.0328,2618400.0],["2000-06-27",56.1373,56.2135,50.615,52.2526,3250200.0],["2000-06-28",51.8718,52.1765,49.5867,50.853,2853500.0],["2000-06-29",46.3114,49.5105,43.4931,47.949,6721100.0],["2000-06-30",47.949,48.825,45.9686,46.3113,4613900.0],["2000-07-03",46.9207,48.8631,46.6922,48.7869,1735700.0],["2000-07-05",45.8543,45.8924,42.4267,42.9218,4753500.0],["2000-07-06",42.7694,44.4833,41.1318,44.4833,6154000.0],["2000-07-07",43.8739,46.6541,43.1884,46.3113,3204100.0],["2000-07-10",46.2352,48.406,45.2069,45.9305,2572500.0],["2000-07-11",45.7401,48.2156,44.5595,45.5878,2652800.0],["2000-07-12",46.3114,48.5584,46.0067,48.1395,3224600.0],["2000-07-13",51.0339,51.7956,49.6628,50.4245,3469000.0],["2000-07-14",51.9479,53.0143,50.5769,52.6335,2261900.0],["2000-07-17",52.4811,53.9284,52.0622,53.8141,1719700.0],["2000-07-18",52.7096,52.9381,49.7009,50.5769,2259800.0],["2000-07-19",50.615,50.8054,47.7586,48.7488,1780600.0],["2000-07-20",48.1775,49.1296,44.4452,45.3592,3774700.0],["2000-07-21",44.4833,45.6639,42.3886,45.0926,3267500.0],["2000-07-24",45.245,45.7401,40.5986,43.4169,3487500.0],["2000-07-25",44.1024,45.9686,43.7597,45.6258,2611000.0],["2000-07-26",44.9403,44.9403,42.0458,42.9599,4456300.0],["2000-07-27",39.7607,39.7607,35.6475,38.6943,6652100.0],["2000-07-28",38.8848,41.3603,38.4659,38.999,3850200.0],["2000-07-31",39.6465,41.1318,38.0469,40.5986,2733900.0],["2000-08-01",40.0654,40.5225,39.2276,39.7988,2257400.0],["2000-08-02",39.6465,40.5224,37.4756,38.8467,2133400.0],["2000-08-03",34.4288,37.2852,34.1622,35.9522,5790200.0],["2000-08-04",37.0567,37.3233,34.7716,35.4191,3414100.0],["2000-08-07",35.9903,36.8282,34.7335,36.295,4056300.0],["2000-08-08",36.4093,39.2657,36.4093,38.3897,2671600.0],["2000-08-09",39.7607,41.5888,39.7607,41.4365,3210400.0],["2000-08-10",41.0175,42.3505,40.2939,42.3505,3695200.0],["2000-08-11",42.3505,45.0926,39.8369,45.0926,3394800.0],["2000-08-14",44.5595,46.8446,43.7978,46.5018,2845300.0],["2000-08-15",48.0252,50.8815,46.3113,50.5007,3063900.0],["2000-08-16",51.4909,57.6607,51.1862,57.3179,11478600.0],["2000-08-17",56.0611,57.3941,55.9088,56.3658,4496200.0],["2000-08-18",58.4986,59.5649,57.1656,57.4322,3260400.0],["2000-08-21",58.3462,58.7271,56.8228,57.8892,3408100.0],["2000-08-22",57.7369,58.8033,57.356,58.0796,2025100.0],["2000-08-23",58.2701,60.3647,57.356,60.022,2674900.0],["2000-08-24",59.6792,59.7173,58.1939,58.7271,2222100.0],["2000-08-25",58.1938,58.3462,56.2134,56.8228,1855000.0],["2000-08-28",57.4322,58.0797,55.8326,57.2799,1792400.0],["2000-08-29",57.6607,58.8413,56.9371,58.7271,1884300.0],["2000-08-30",58.4986,58.7271,57.6226,58.7271,1624400.0],["2000-08-31",58.2701,62.6879,58.2701,60.936,3436700.0],["2000-09-01",61.3169,62.7641,60.7075,61.7739,1857200.0],["2000-09-05",60.936,60.9741,57.8511,58.6509,2235300.0],["2000-09-06",57.1275,57.8892,55.1471,55.2994,3008600.0],["2000-09-07",55.3756,59.3364,55.2233,58.8032,2901500.0],["2000-09-08",58.1177,58.1177,53.776,54.1188,3236500.0],["2000-09-11",52.9001,56.2135,52.1003,54.2331,3227600.0],["2000-09-12",54.7662,55.7184,52.7858,53.319,2336300.0],["2000-09-13",52.862,54.652,52.1765,54.3854,2391700.0],["2000-09-14",55.2994,57.3179,54.6139,56.8228,2181400.0],["2000-09-15",56.3658,56.5943,54.6901,56.0992,2321400.0],["2000-09-18",55.6041,55.7564,50.5769,50.5769,3824000.0],["2000-09-19",51.4909,55.1471,50.5769,54.2331,3978500.0],["2000-09-20",54.8424,56.0611,52.0241,54.9567,3600000.0],["2000-09-21",54.9947,55.6041,48.1394,50.5769,2391600.0],["2000-09-22",51.9479,54.4616,50.2722,53.8522,4097900.0],["2000-09-25",55.4517,57.2417,49.9675,50.0818,3213800.0],["2000-09-26",49.3582,52.443,49.3582,51.9479,10253000.0],["2000-09-27",51.948,54.5377,51.7956,52.9001,3849900.0],["2000-09-28",52.9001,53.319,51.5671,53.1667,2673800.0],["2000-09-29",51.7956,52.862,49.9675,50.4245,3074500.0],["2000-10-02",50.8816,52.8239,50.8816,51.1863,3047700.0],["2000-10-03",52.1003,54.233,51.8718,51.986,3415600.0],["2000-10-04",51.986,56.023,51.4909,55.7945,3394800.0],["2000-10-05",55.7945,56.7086,54.5377,56.0992,4372600.0],["2000-10-06",55.985,56.8609,50.8054,51.1863,3290000.0],["2000-10-09",51.1862,52.405,45.7782,47.5301,5874500.0],["2000-10-10",44.6356,45.4354,40.5986,42.2743,9743600.0],["2000-10-11",40.2178,44.1024,40.2178,41.2841,7831100.0],["2000-10-12",42.5029,43.7216,38.6944,38.8848,3871600.0],["2000-10-13",38.6182,45.9686,38.6182,45.4354,4696100.0],["2000-10-16",45.5116,46.3875,40.4463,40.7129,4391800.0],["2000-10-17",40.7509,41.3603,39.1895,40.9795,4783200.0],["2000-10-18",39.4561,42.3124,37.4756,39.8369,5135600.0],["2000-10-19",42.6552,46.5399,41.7031,46.5018,4835100.0],["2000-10-20",46.3495,50.1199,45.1688,48.7869,3982600.0],["2000-10-23",48.6346,50.9197,46.9207,48.1395,3114400.0],["2000-10-24",46.9207,46.9207,42.8837,44.2548,5954400.0],["2000-10-25",41.7412,42.6552,38.4659,39.0752,7721200.0],["2000-10-26",38.8467,38.999,35.7999,37.2852,5962000.0],["2000-10-27",38.085,39.4561,36.3331,36.5616,4469100.0],["2000-10-30",36.5616,37.7803,36.1808,36.5997,3446400.0],["2000-10-31",38.085,41.4365,37.4756,39.6084,5172400.0],["2000-11-01",38.3897,38.3897,35.6476,36.2569,5700100.0],["2000-11-02",37.171,38.2374,36.2569,36.5616,4216100.0],["2000-11-03",37.171,38.3897,36.7139,37.9707,3178000.0],["2000-11-06",39.3799,39.3799,37.3614,37.7803,2529800.0],["2000-11-07",36.2569,36.5616,32.6008,32.8674,6384800.0],["2000-11-08",32.9054,33.4386,28.3733,28.6018,7823600.0],["2000-11-09",27.764,29.2493,25.974,27.9544,8694400.0],["2000-11-10",27.1165,27.764,26.3167,27.1165,4629700.0],["2000-11-13",26.9642,30.6965,26.7357,29.3635,6942900.0],["2000-11-14",31.0012,37.171,30.4299,33.8195,6859300.0],["2000-11-15",38.8467,41.0937,37.4757,38.542,11619400.0],["2000-11-16",39.9131,39.9131,36.752,37.0186,4604600.0],["2000-11-17",37.0948,37.2471,34.2003,36.4093,5498800.0],["2000-11-20",35.9522,37.7803,34.8097,37.4756,4763400.0],["2000-11-21",36.9424,37.628,34.6573,36.1046,3507500.0],["2000-11-22",37.2852,37.9327,35.2667,35.6476,3252600.0],["2000-11-24",36.4093,38.0088,35.9142,38.0088,1000300.0],["2000-11-27",38.542,38.6182,33.4767,33.8957,4198900.0],["2000-11-28",33.8957,34.3908,32.1437,32.715,4632400.0],["2000-11-29",33.4006,34.505,31.5344,31.6106,5191400.0],["2000-11-30",28.1067,30.6203,27.2689,30.2395,7658600.0],["2000-12-01",30.468,33.134,30.3157,31.9152,3419900.0],["2000-12-04",31.2297,31.5344,28.5638,29.8206,5043300.0],["2000-12-05",29.8586,34.4288,29.8586,34.2003,6763700.0],["2000-12-06",34.048,36.5616,33.2863,35.838,5630500.0],["2000-12-07",34.7335,34.7335,31.6867,33.6672,4590800.0],["2000-12-08",34.4288,36.4854,34.4288,36.2569,4887500.0],["2000-12-11",36.2569,37.628,35.6857,37.0948,4302500.0],["2000-12-12",36.5616,37.2471,35.9142,36.4854,2707700.0],["2000-12-13",36.5616,36.8663,33.0578,33.2482,3291500.0],["2000-12-14",34.4289,34.5431,32.7531,33.591,3122800.0],["2000-12-15",32.4103,33.0578,30.7346,33.0578,3484300.0],["2000-12-18",34.1242,34.7335,32.0295,32.3342,3705000.0],["2000-12-19",32.4865,36.1808,32.4484,33.6291,4776500.0],["2000-12-20",31.0774,32.2199,30.7727,30.9631,4971800.0],["2000-12-21",30.5061,30.7346,27.9544,28.9065,5407600.0],["2000-12-22",29.6682,30.4299,28.8684,30.011,4786300.0],["2000-12-26",31.0773,31.6486,30.4299,31.4582,1805500.0],["2000-12-27",31.6867,34.5812,31.3059,33.8576,2364200.0],["2000-12-28",33.8576,34.1241,31.9914,32.9054,2713000.0],["2000-12-29",32.7531,32.9055,31.1155,31.1916,2872600.0],["2001-01-02",29.2493,29.554,27.8782,28.6399,3520100.0],["2001-01-03",28.6399,33.2482,26.2786,33.2101,8229000.0],["2001-01-04",32.6769,32.6769,30.8488,31.7629,5871500.0],["2001-01-05",31.7629,31.7629,28.6018,29.0208,3621200.0],["2001-01-08",28.8684,28.8684,26.6976,28.0306,3649200.0],["2001-01-09",27.9925,28.3352,26.888,27.9544,3517200.0],["2001-01-10",27.2689,30.2395,27.1927,29.9729,4326600.0],["2001-01-11",28.7923,32.2199,28.7542,31.6486,4882700.0],["2001-01-12",31.6486,32.2961,30.7727,31.9914,3928900.0],["2001-01-16",31.5344,32.0295,31.1155,32.0295,3945700.0],["2001-01-17",35.3429,35.8761,34.3908,35.1144,5345000.0],["2001-01-18",32.8293,36.5616,31.0774,35.6476,14827800.0],["2001-01-19",35.5333,35.5714,33.8576,34.924,5100600.0],["2001-01-22",34.924,35.2286,33.7433,34.1242,3146600.0],["2001-01-23",34.1242,35.0382,33.3625,34.3146,3020200.0],["2001-01-24",34.3146,35.3048,33.7052,34.4669,2737100.0],["2001-01-25",33.9718,34.4288,33.1339,33.3244,2255500.0],["2001-01-26",32.6008,33.6671,32.0676,33.3625,2990800.0],["2001-01-29",33.3625,34.5812,32.5398,34.5385,2015400.0],["2001-01-30",34.307,37.0186,33.9718,36.8114,3118200.0],["2001-01-31",36.6774,38.999,36.5007,38.1459,3986700.0],["2001-02-01",37.5366,38.085,35.9523,36.0741,3131100.0],["2001-02-02",36.7139,37.1283,33.5331,33.6367,3414400.0],["2001-02-05",33.0882,33.4234,31.9,32.814,2620100.0],["2001-02-06",32.2961,33.5209,31.7477,31.9548,2304500.0],["2001-02-07",31.9914,31.9914,29.5479,30.1024,4271900.0],["2001-02-08",30.468,31.5039,29.9196,30.7544,2860000.0],["2001-02-09",30.7544,31.1992,28.8837,29.5479,2416300.0],["2001-02-12",28.3657,30.3278,28.3657,29.3102,2939500.0],["2001-02-13",28.3962,29.8586,28.3962,28.9507,2619200.0],["2001-02-14",28.4876,31.6258,28.0306,31.053,3535200.0],["2001-02-15",31.6623,32.6008,30.9555,31.3881,3660600.0],["2001-02-16",30.7727,30.8336,29.4321,30.1633,4370300.0],["2001-02-20",29.554,29.8586,27.3907,27.3907,5744300.0],["2001-02-21",26.8118,28.713,26.8118,27.7259,5261400.0],["2001-02-22",27.4212,29.2432,27.147,27.732,4388600.0],["2001-02-23",27.5735,27.9696,26.0806,26.9032,4543800.0],["2001-02-26",27.1165,27.5126,25.5931,26.3304,3509100.0],["2001-02-27",25.9588,26.0745,24.2525,24.5268,4467400.0],["2001-02-28",24.3744,24.3744,22.5463,22.7291,5170300.0],["2001-03-01",22.6682,25.3372,22.3696,25.1056,6101400.0],["2001-03-02",24.1611,26.9337,24.1611,26.0806,5229800.0],["2001-03-05",25.8978,26.7509,25.7759,25.9283,2708300.0],["2001-03-06",27.1165,28.4876,26.8119,27.1165,3918100.0],["2001-03-07",27.1226,27.1226,25.4713,25.8978,4760600.0],["2001-03-08",25.7455,25.8978,25.1361,25.258,2937400.0],["2001-03-09",24.5267,24.8558,23.7955,24.1794,2397900.0],["2001-03-12",23.765,24.4963,23.0643,23.0947,4945000.0],["2001-03-13",23.308,24.5511,23.0338,24.4597,3409700.0],["2001-03-14",23.7651,24.9289,23.2166,24.1429,3462900.0],["2001-03-15",25.3494,25.5017,24.6181,24.7156,3902100.0],["2001-03-16",23.9174,24.9777,23.9174,24.1368,4478400.0],["2001-03-19",24.4963,24.6669,23.5761,24.4658,3551100.0],["2001-03-20",24.3135,25.1056,23.308,23.4299,4346500.0],["2001-03-21",23.4604,24.283,22.5463,22.7291,4409900.0],["2001-03-22",21.9491,25.5322,21.9491,24.7035,5087700.0],["2001-03-23",26.2086,27.2079,24.8619,26.5742,5092600.0],["2001-03-26",26.5742,26.5742,24.3744,24.9838,3141200.0],["2001-03-27",24.6791,26.0806,24.0636,24.545,3970800.0],["2001-03-28",24.0697,24.5572,22.6987,22.7901,3602100.0],["2001-03-29",22.7291,23.9479,21.7846,22.3026,3833300.0],["2001-03-30",22.8205,22.9972,21.4495,22.0832,4082700.0],["2001-04-02",22.0284,22.3026,19.6214,19.9748,4737700.0],["2001-04-03",19.9261,20.4136,18.7988,18.8902,4690300.0],["2001-04-04",19.1887,20.3892,18.6464,18.8841,5672600.0],["2001-04-05",20.1089,21.7968,19.8042,21.4617,4040100.0],["2001-04-06",20.7182,21.3703,19.6519,20.1089,3904800.0],["2001-04-09",20.1089,20.4136,18.5855,19.4386,3338300.0],["2001-04-10",19.8651,21.937,19.6519,21.2057,3810600.0],["2001-04-11",24.2221,25.5931,23.4116,23.765,5398200.0],["2001-04-12",23.2166,26.2025,22.394,25.8186,5019900.0],["2001-04-16",24.9838,25.5322,23.5213,23.9966,4026600.0],["2001-04-17",23.765,25.2275,23.2593,23.9722,3603900.0],["2001-04-18",25.13,29.5539,25.13,27.604,5959400.0],["2001-04-19",27.7259,30.1633,27.3907,29.6515,4700600.0],["2001-04-20",29.6149,30.1329,28.5302,28.9507,2875300.0],["2001-04-23",28.518,28.518,26.8423,27.4821,2008800.0],["2001-04-24",27.3603,28.4571,26.1233,26.5376,2549500.0],["2001-04-25",26.5376,27.8782,26.1172,27.3603,2647300.0],["2001-04-26",27.5126,28.0306,25.9892,25.9892,2124200.0],["2001-04-27",26.8118,27.3603,26.562,27.2689,2058600.0],["2001-04-30",28.3353,29.5601,27.665,28.8288,4063100.0],["2001-05-01",28.2743,28.7313,27.2993,28.7009,2958600.0],["2001-05-02",29.8586,30.7727,29.4626,30.7117,3911400.0],["2001-05-03",30.1024,30.1633,28.9446,29.0969,2871600.0],["2001-05-04",28.1829,30.3035,27.8478,29.6515,2795200.0],["2001-05-07",29.9196,30.468,28.7008,28.8837,2755500.0],["2001-05-08",29.7794,29.7794,28.908,29.2249,2449000.0],["2001-05-09",28.3352,28.7374,27.7564,28.2438,2295100.0],["2001-05-10",29.0055,29.5844,27.8782,27.8782,1970900.0],["2001-05-11",28.0915,28.1951,27.0556,27.5431,1899500.0],["2001-05-14",27.5126,27.5126,26.7509,27.4212,1772900.0],["2001-05-15",27.4212,28.5912,27.1897,27.671,2036400.0],["2001-05-16",27.671,29.0055,27.2993,28.7435,2194300.0],["2001-05-17",28.7923,29.8464,28.3962,29.493,2113600.0],["2001-05-18",29.1274,30.1999,28.7009,30.011,2365600.0],["2001-05-21",30.011,32.3875,29.8769,32.3875,3236100.0],["2001-05-22",32.357,32.4789,31.1383,31.7172,2618900.0],["2001-05-23",31.1383,31.2297,30.2182,30.3766,2312700.0],["2001-05-24",30.3766,30.3827,28.9019,29.554,2498700.0],["2001-05-25",29.7063,30.0415,29.2188,29.6149,1729800.0],["2001-05-29",29.0969,29.1944,28.3048,28.579,2080000.0],["2001-05-30",28.3352,28.3352,26.1111,26.5011,3410700.0],["2001-05-31",26.562,27.5431,26.562,27.147,3351900.0],["2001-06-01",27.4821,28.2316,26.9886,27.9696,2617400.0],["2001-06-04",27.9696,28.1829,27.1165,27.4517,1521800.0],["2001-06-05",27.5126,29.8891,27.4943,29.6149,2263700.0],["2001-06-06",29.6149,30.011,28.7252,29.6454,2328200.0],["2001-06-07",29.2798,31.3881,29.1579,31.2602,4831700.0],["2001-06-08",31.2419,31.2419,29.3712,30.0476,1748300.0],["2001-06-11",30.011,30.011,28.4998,28.902,1422400.0],["2001-06-12",28.2743,28.579,26.3548,28.061,3753400.0],["2001-06-13",28.0671,28.5729,26.8728,26.8728,2605100.0],["2001-06-14",26.7509,26.7509,24.3561,24.74,3801000.0],["2001-06-15",24.0697,25.2884,23.765,24.7644,3933900.0],["2001-06-18",25.2884,25.8978,24.74,25.0447,3585600.0],["2001-06-19",26.0501,26.4462,25.002,25.0874,4247700.0],["2001-06-20",24.9228,25.4713,23.765,24.8924,4330600.0],["2001-06-21",24.6791,25.1605,24.1307,24.5268,3317800.0],["2001-06-22",24.4049,24.9533,23.7894,24.0697,3193000.0],["2001-06-25",24.5267,24.7705,24.0393,24.3744,2472000.0],["2001-06-26",23.765,25.5627,23.765,25.3677,2868300.0],["2001-06-27",25.3738,25.7455,24.606,25.2092,2687500.0],["2001-06-28",25.3494,27.0312,25.3494,26.5986,2779000.0],["2001-06-29",26.5986,28.0306,26.2573,26.3548,3357900.0],["2001-07-02",26.8728,28.2195,26.367,27.5735,2239300.0],["2001-07-03",27.5735,28.061,27.3298,27.5126,1064800.0],["2001-07-05",25.8369,27.3907,25.8369,26.6656,1655900.0],["2001-07-06",26.3244,26.3304,24.8314,24.9411,1902600.0],["2001-07-09",24.9472,25.5322,24.7522,24.807,3391000.0],["2001-07-10",25.2884,25.3738,23.4055,23.631,3081600.0],["2001-07-11",23.631,24.6303,23.5213,23.8869,3474500.0],["2001-07-12",24.9228,28.0306,24.74,26.9581,4346700.0],["2001-07-13",26.9581,27.2506,25.9526,26.2269,3058600.0],["2001-07-16",26.3792,26.4462,24.2525,24.6791,3586400.0],["2001-07-17",24.6791,25.7455,23.7955,25.6724,3656600.0],["2001-07-18",25.2884,25.9587,23.7041,23.8016,3324900.0],["2001-07-19",24.6791,26.5072,24.6242,25.6236,4434500.0],["2001-07-20",25.0142,26.3548,24.5267,26.3548,2767800.0],["2001-07-23",26.3548,26.5498,24.9228,25.0508,2155800.0],["2001-07-24",25.0325,26.0197,24.8436,25.648,4122000.0],["2001-07-25",25.587,26.5681,24.5267,26.434,4059900.0],["2001-07-26",26.1415,29.4382,26.0501,29.4138,5046200.0],["2001-07-27",29.4199,29.554,28.2438,28.6399,3670600.0],["2001-07-30",28.7923,28.9385,27.9392,28.4876,2678200.0],["2001-07-31",28.1829,29.1274,28.0306,28.0306,4089700.0],["2001-08-01",29.8586,30.9738,29.5235,30.468,4894700.0],["2001-08-02",30.468,31.1139,29.95,30.4071,3448100.0],["2001-08-03",30.4071,30.4071,29.5052,29.8586,2461600.0],["2001-08-06",29.4626,30.1329,29.1274,29.9135,2377700.0],["2001-08-07",29.7063,29.7977,28.7679,29.2188,2222400.0],["2001-08-08",29.2188,30.3461,28.0306,28.0306,3106900.0],["2001-08-09",28.2134,28.7009,27.665,28.0732,2708300.0],["2001-08-10",28.0854,29.2371,27.4273,28.9141,3458100.0],["2001-08-13",29.8525,30.0049,29.493,29.8525,3272900.0],["2001-08-14",30.1633,30.4314,29.8282,29.8647,2398500.0],["2001-08-15",29.8891,30.1268,28.6399,28.713,2351200.0],["2001-08-16",28.579,29.4321,27.9331,29.3833,3338300.0],["2001-08-17",28.6399,29.0665,28.1768,29.0421,3435700.0],["2001-08-20",29.036,29.7977,28.7618,29.3529,2414900.0],["2001-08-21",29.4443,29.5235,27.5431,27.5735,3031700.0],["2001-08-22",28.0306,29.0787,27.2689,29.0299,4689200.0],["2001-08-23",29.0299,29.8769,28.7618,29.5052,3265500.0],["2001-08-24",29.5052,30.5594,29.5052,30.5594,3531600.0],["2001-08-27",30.4375,32.0889,30.1938,31.9914,3948100.0],["2001-08-28",31.9305,32.1377,31.2297,31.248,3420200.0],["2001-08-29",31.1688,31.6745,29.5357,29.7124,2968700.0],["2001-08-30",29.7368,30.011,28.3231,28.7009,3553000.0],["2001-08-31",28.3657,29.493,28.2438,29.1701,2176800.0],["2001-09-04",29.2493,29.7794,27.5309,27.604,3658200.0],["2001-09-05",27.4517,27.9696,25.8978,27.0373,4740600.0],["2001-09-06",26.8972,27.2018,25.5017,25.8856,4285200.0],["2001-09-07",25.5931,27.1165,25.392,25.8369,4295100.0],["2001-09-10",25.6845,26.4097,25.2884,25.5444,3568400.0],["2001-09-17",23.826,24.283,22.6377,23.759,3546500.0],["2001-09-18",23.7589,24.0697,21.1935,21.1935,3313400.0],["2001-09-19",21.1996,21.4495,18.817,20.6695,4863500.0],["2001-09-20",20.048,21.3276,19.5422,19.6214,4555200.0],["2001-09-21",18.4331,19.5361,18.2199,19.0425,4594200.0],["2001-09-24",19.0486,21.5713,19.0486,20.2917,4537500.0],["2001-09-25",20.2917,21.7846,20.0479,21.4799,5005400.0],["2001-09-26",21.486,21.486,19.9017,20.0175,3457000.0],["2001-09-27",19.8042,20.1089,17.6714,19.53,5734600.0],["2001-09-28",19.5848,20.505,19.4508,19.9261,4362900.0],["2001-10-01",19.987,20.4075,18.7683,19.3716,2766600.0],["2001-10-02",19.3716,19.987,19.2558,19.5848,3207400.0],["2001-10-03",19.5909,23.0887,19.4081,22.5159,5784600.0],["2001-10-04",22.5219,23.826,21.937,23.4969,4769300.0],["2001-10-05",23.1557,23.7285,21.7237,23.3019,3654300.0],["2001-10-08",23.1557,24.2708,22.5585,24.1185,3607000.0],["2001-10-09",23.8138,23.8199,22.2782,22.2843,3479500.0],["2001-10-10",22.1319,24.0332,22.1198,24.0332,4498200.0],["2001-10-11",24.3135,26.9337,24.3135,26.7997,5747000.0],["2001-10-12",25.9587,26.434,24.7339,26.2695,4325000.0],["2001-10-15",25.5017,25.5078,24.1672,24.3744,4595300.0],["2001-10-16",24.8253,25.7759,24.3744,25.6358,4098100.0],["2001-10-17",26.8118,26.8728,24.1855,24.2281,4763800.0],["2001-10-18",23.7651,24.2343,21.5957,21.8151,7355500.0],["2001-10-19",21.9065,22.3148,20.9071,22.0406,5613200.0],["2001-10-22",22.0588,23.6675,21.3885,23.6066,3516100.0],["2001-10-23",23.308,24.1611,22.6073,23.0399,3797000.0],["2001-10-24",23.0399,24.1307,22.9729,23.5883,2893600.0],["2001-10-25",23.0948,25.4103,22.5829,25.3616,3817100.0],["2001-10-26",24.9838,25.9587,24.8497,25.8978,4065000.0],["2001-10-29",25.4408,25.4469,23.1557,23.6432,3563300.0],["2001-10-30",23.0033,23.1557,21.4495,21.7542,5512700.0],["2001-10-31",22.5463,24.1185,22.5463,23.1557,5319100.0],["2001-11-01",23.1557,24.4963,22.8937,24.3744,4166700.0],["2001-11-02",24.3744,25.3494,23.9479,24.5268,3926700.0],["2001-11-05",25.197,25.5931,24.8924,25.5931,3750100.0],["2001-11-06",25.5322,27.3907,25.2885,27.147,4701500.0],["2001-11-07",26.7509,28.1829,26.5072,27.5735,5194000.0],["2001-11-08",28.0306,28.0306,25.9587,26.2025,6356900.0],["2001-11-09",26.2025,27.1165,25.9405,26.9642,3755400.0],["2001-11-12",27.1775,28.0306,26.3,27.6101,3772000.0],["2001-11-13",28.5668,28.9751,28.0915,28.8959,3336000.0],["2001-11-14",28.8958,29.2493,27.8782,28.4571,3636400.0],["2001-11-15",28.3657,28.4876,27.604,27.8173,3230600.0],["2001-11-16",28.1646,28.5668,27.6649,28.2134,2229400.0],["2001-11-19",28.512,28.512,26.6595,26.69,4480500.0],["2001-11-20",26.9886,26.9886,24.6425,25.5931,4486400.0],["2001-11-21",25.5931,25.5931,24.3134,25.3494,4155200.0],["2001-11-23",25.4103,25.8917,24.7461,25.7089,954500.0],["2001-11-26",25.7089,27.2628,25.7089,26.9946,3649700.0],["2001-11-27",26.8118,26.9581,25.6602,26.0867,4783100.0],["2001-11-28",26.0867,26.0867,24.7461,24.8619,3421200.0],["2001-11-29",25.4042,26.0562,24.6303,25.8064,3278100.0],["2001-11-30",25.8125,26.1355,24.9838,25.8978,3340100.0],["2001-12-03",25.7759,26.0501,25.2336,25.5687,2532500.0],["2001-12-04",25.8978,27.2201,25.6541,27.2079,4392800.0],["2001-12-05",27.4212,29.1579,27.409,28.8044,4018600.0],["2001-12-06",28.8837,29.493,28.3596,29.0848,3759300.0],["2001-12-07",29.0055,29.3711,27.5431,28.2316,2631200.0],["2001-12-10",27.7259,28.5668,27.2506,27.3968,2496900.0],["2001-12-11",27.7259,28.3962,27.08,27.2262,2730200.0],["2001-12-12",27.5735,28.0184,26.9642,27.9757,2675000.0],["2001-12-13",27.3298,27.3359,26.2634,26.8118,6105200.0],["2001-12-14",26.6717,27.8843,26.5986,27.6223,3248500.0],["2001-12-17",27.6954,28.3048,27.6649,28.0184,2490100.0],["2001-12-18",28.061,29.036,28.061,28.7618,3363100.0],["2001-12-19",28.0306,28.0915,27.2689,27.5004,3749700.0],["2001-12-20",27.5309,27.5735,25.8612,26.1842,4812400.0],["2001-12-21",26.5681,27.3115,26.5193,27.2079,2837200.0],["2001-12-24",26.824,27.086,26.1415,26.2634,1169900.0],["2001-12-26",26.3853,27.4212,26.3853,26.5681,1758600.0],["2001-12-27",26.8118,27.3481,26.69,26.9459,1518700.0],["2001-12-28",27.3237,27.6345,27.147,27.5004,1525900.0],["2001-12-31",27.3481,27.6345,26.9337,27.0495,1725900.0],["2002-01-02",27.2689,27.9087,26.69,27.6345,3349000.0],["2002-01-03",27.5735,29.2371,27.5735,29.0421,4807300.0],["2002-01-04",29.2493,29.554,28.518,29.2188,5197200.0],["2002-01-07",29.3712,29.554,28.2073,28.5485,3947700.0],["2002-01-08",28.3352,29.1518,28.0915,28.3901,2895000.0],["2002-01-09",28.7009,29.7611,28.7009,28.8532,3984400.0],["2002-01-10",28.4876,28.7923,28.0915,28.3962,2998600.0],["2002-01-11",28.3962,29.0665,28.061,28.4145,2587600.0],["2002-01-14",28.4145,28.7009,26.6351,26.8789,5840800.0],["2002-01-15",27.0008,27.4212,26.5376,26.7204,3287500.0],["2002-01-16",26.4158,27.0861,25.6845,26.0197,5546400.0],["2002-01-17",26.3244,26.5072,25.715,26.2147,3925300.0],["2002-01-18",25.6662,26.7448,25.2275,26.2025,3979300.0],["2002-01-22",26.3244,26.5011,24.8985,25.0142,2709100.0],["2002-01-23",25.0203,26.1659,24.8985,25.5931,3343000.0],["2002-01-24",25.9709,27.1043,25.9709,26.4158,3212600.0],["2002-01-25",26.0502,26.5986,25.6845,26.367,2453600.0],["2002-01-28",26.367,26.9032,25.9283,26.6534,2160700.0],["2002-01-29",27.1165,27.2993,24.9838,25.3859,4425200.0],["2002-01-30",25.5322,26.5072,25.0203,26.5072,3467300.0],["2002-01-31",26.7204,26.9033,25.8552,26.69,2699800.0],["2002-02-01",26.8119,26.8119,25.7272,26.2878,2084500.0],["2002-02-04",26.4401,26.629,25.715,25.7637,3703700.0],["2002-02-05",25.4591,26.4036,24.9167,25.6053,3469000.0],["2002-02-06",25.8491,25.8491,24.7096,24.9899,3785900.0],["2002-02-07",25.1422,25.2397,23.7102,23.9722,3846300.0],["2002-02-08",24.5267,24.5267,23.1557,23.6858,6569900.0],["2002-02-11",23.4604,24.9228,23.4604,24.9228,3975700.0],["2002-02-12",24.6791,25.1666,24.0697,24.5268,2692700.0],["2002-02-13",24.9838,25.1788,24.2525,24.7522,2654200.0],["2002-02-14",24.9838,25.3494,24.1733,24.35,3226800.0],["2002-02-15",24.4353,25.5017,24.4353,25.1788,4352400.0],["2002-02-19",24.7644,24.9228,24.0149,24.1489,3034400.0],["2002-02-20",24.3744,24.4841,22.6377,24.0697,3721500.0],["2002-02-21",24.0758,24.0758,22.4793,22.5463,3378400.0],["2002-02-22",22.8205,23.6432,22.3148,22.8998,3434200.0],["2002-02-25",23.1679,24.5755,23.1618,24.3927,2435100.0],["2002-02-26",24.3744,24.3805,23.0948,23.5944,3803100.0],["2002-02-27",23.9966,24.5938,22.9729,23.2776,2626600.0],["2002-02-28",23.4299,23.7346,22.4732,22.6743,3231000.0],["2002-03-01",23.0643,25.4408,23.0643,25.3433,3863000.0],["2002-03-04",25.3798,27.1226,25.0447,26.7814,4299100.0],["2002-03-05",26.7814,27.8782,26.5803,27.7868,3910300.0],["2002-03-06",27.5675,27.604,26.5072,27.2506,3232900.0],["2002-03-07",27.7198,28.2743,27.0556,27.4334,3053800.0],["2002-03-08",28.0184,29.2188,27.9757,28.9751,4198700.0],["2002-03-11",28.841,29.0116,27.9696,28.6094,3112300.0],["2002-03-12",27.7564,28.0915,26.9459,27.5248,3323400.0],["2002-03-13",27.0556,27.0617,26.0928,26.5194,3025200.0],["2002-03-14",26.8118,27.0861,26.3914,26.8545,2420100.0],["2002-03-15",27.1592,27.604,26.9154,27.5979,2924600.0],["2002-03-18",27.7503,28.5303,27.5614,27.9087,2395900.0],["2002-03-19",28.061,28.1524,27.5674,28.061,1694900.0],["2002-03-20",27.4517,27.5735,26.8118,27.0251,1670700.0],["2002-03-21",27.0251,27.6771,26.6656,27.5735,1666500.0],["2002-03-22",27.3603,27.9391,26.9642,27.2445,1728200.0],["2002-03-25",27.2445,27.5735,26.0806,26.0928,2254400.0],["2002-03-26",26.2451,27.1165,26.0197,26.8423,2257000.0],["2002-03-27",26.9032,27.0678,26.3548,26.8179,1795600.0],["2002-03-28",27.1836,27.7868,27.0861,27.4456,1657700.0],["2002-04-01",27.0556,28.2621,26.7204,28.0001,1882300.0],["2002-04-02",27.3603,27.4821,26.5194,26.5194,2075200.0],["2002-04-03",26.6717,27.1165,25.6845,25.7881,2340200.0],["2002-04-04",25.7881,26.6595,25.5627,26.0867,2758000.0],["2002-04-05",26.5072,26.69,25.849,26.038,2120000.0],["2002-04-08",26.038,26.1537,24.8436,26.0684,2822500.0],["2002-04-09",26.0684,26.6717,24.74,25.1666,3281100.0],["2002-04-10",25.1666,25.6236,24.2525,25.5383,4307600.0],["2002-04-11",25.4103,25.52,24.4841,24.6182,3115900.0],["2002-04-12",24.7339,25.4713,24.5877,25.3616,2710700.0],["2002-04-15",25.5078,25.8856,24.5938,25.587,2711400.0],["2002-04-16",26.8119,27.08,26.4767,26.7448,3336200.0],["2002-04-17",26.8118,27.7259,26.6412,27.1287,2678500.0],["2002-04-18",26.7509,27.0251,26.1294,26.5072,2407900.0],["2002-04-19",26.5133,26.7082,25.2275,25.2884,3360900.0],["2002-04-22",25.197,25.2031,24.7766,25.0142,2086900.0],["2002-04-23",25.258,25.3372,24.1307,24.1855,2998400.0],["2002-04-24",24.4353,24.5877,23.1374,23.2349,3701800.0],["2002-04-25",23.2349,23.4604,22.6073,22.8815,4823300.0],["2002-04-26",23.1861,23.3446,21.937,22.0832,3709600.0],["2002-04-29",22.1502,22.7901,21.4799,21.7846,2756900.0],["2002-04-30",22.3635,23.1252,21.9552,22.522,3120200.0],["2002-05-01",22.4305,22.8632,21.3276,22.4244,4516000.0],["2002-05-02",22.4244,23.0643,21.8455,22.0345,3896300.0],["2002-05-03",21.9492,22.0588,20.8706,20.9803,4109000.0],["2002-05-06",21.0229,21.6323,20.5233,20.6025,2813200.0],["2002-05-07",20.9132,21.3642,20.1089,20.834,3914400.0],["2002-05-08",22.2416,23.765,22.1563,23.2471,5098700.0],["2002-05-09",23.1922,23.4482,22.4123,22.4549,3124700.0],["2002-05-10",22.6073,22.9729,21.4799,21.6688,2774600.0],["2002-05-13",21.8151,23.2654,21.8151,23.2471,3472400.0],["2002-05-14",24.0697,24.4963,23.9478,24.1794,3721400.0],["2002-05-15",24.0819,24.673,23.3263,23.8625,3552000.0],["2002-05-16",23.8564,24.2282,23.2471,24.0575,3153200.0],["2002-05-17",24.3744,24.6791,24.1611,24.6182,4651500.0],["2002-05-20",24.6791,24.6791,24.1611,24.4353,2473200.0],["2002-05-21",24.3744,24.673,23.7224,24.1002,3387400.0],["2002-05-22",24.088,24.4475,23.1557,23.954,2251600.0],["2002-05-23",23.9539,23.9539,22.8083,23.6371,3093400.0],["2002-05-24",23.5335,23.5335,22.9119,23.0643,1464600.0],["2002-05-28",23.1557,23.3994,22.2538,22.6377,2210400.0],["2002-05-29",22.5768,22.5829,21.937,22.3513,1854500.0],["2002-05-30",21.9979,22.4854,21.5714,22.2112,2816800.0],["2002-05-31",22.5463,22.9058,22.0893,22.3148,2736900.0],["2002-06-03",22.333,22.333,21.2667,21.3459,2416300.0],["2002-06-04",21.2667,22.1502,20.8401,21.9309,3073800.0],["2002-06-05",22.1198,22.2416,21.1448,21.8638,2355400.0],["2002-06-06",21.0229,21.9431,21.0229,21.1143,2997600.0],["2002-06-07",20.2795,21.1996,19.8651,20.901,2940900.0],["2002-06-10",20.9925,21.4434,20.8036,20.9803,1988700.0],["2002-06-11",21.3276,21.5896,20.2551,20.3222,2577200.0],["2002-06-12",20.3831,21.2667,19.9565,20.4989,4340200.0],["2002-06-13",20.5964,21.2667,19.987,20.4806,2318700.0],["2002-06-14",19.9261,20.5659,19.2923,20.4257,2213800.0],["2002-06-17",20.6268,21.5409,20.5172,21.3276,2012700.0],["2002-06-18",21.2667,21.9248,20.7487,20.9193,2063900.0],["2002-06-19",20.4745,20.8706,19.6092,19.7737,2698800.0],["2002-06-20",20.1393,20.4136,18.2869,18.4941,4008200.0],["2002-06-21",18.1285,18.7561,17.7324,17.8908,3314900.0],["2002-06-24",17.8969,18.622,17.5374,18.1955,4103000.0],["2002-06-25",18.5245,18.6464,17.0804,17.1779,2994100.0],["2002-06-26",16.2395,17.5618,16.209,17.3668,3936200.0],["2002-06-27",17.6836,18.6769,17.6654,18.293,3892900.0],["2002-06-28",18.4331,19.073,18.0675,18.098,3165500.0],["2002-07-01",18.2199,18.427,16.9951,17.056,3261200.0],["2002-07-02",16.9036,16.928,16.2699,16.3918,3915500.0],["2002-07-03",16.3491,17.4582,16.2516,17.3972,3490000.0],["2002-07-05",17.8238,18.7622,17.8238,18.7622,1435100.0],["2002-07-08",18.4636,18.8902,17.385,17.4886,3118100.0],["2002-07-09",17.2388,17.318,16.6721,16.8793,3040700.0],["2002-07-10",17.2815,17.3119,16.0079,16.0262,3915000.0],["2002-07-11",16.0262,17.1779,15.7154,16.8915,4501600.0],["2002-07-12",16.9951,17.4825,16.471,17.2693,2909600.0],["2002-07-15",17.0011,17.3668,15.9957,17.3546,4090400.0],["2002-07-16",17.3546,18.2808,16.9097,17.5496,4328800.0],["2002-07-17",18.1894,18.6464,17.0621,17.5618,3621400.0],["2002-07-18",17.6714,17.9456,16.7574,16.7574,2916600.0],["2002-07-19",16.5137,17.1839,16.0871,16.2212,3730800.0],["2002-07-22",16.404,16.666,15.3376,15.5996,4150900.0],["2002-07-23",15.752,16.148,14.9293,15.2949,4665800.0],["2002-07-24",14.6246,15.6179,14.3139,15.5204,4577900.0],["2002-07-25",14.9293,14.9354,13.2841,14.0336,5139500.0],["2002-07-26",14.1554,14.3809,12.7905,13.4669,4802700.0],["2002-07-29",14.0153,14.8318,13.6801,14.777,4249300.0],["2002-07-30",14.6246,15.4351,14.32,15.3254,3039400.0],["2002-07-31",15.2949,15.2949,13.8264,14.6856,4064100.0],["2002-08-01",14.1981,14.6003,13.3694,13.5156,2914000.0],["2002-08-02",13.3328,13.3389,12.0044,12.7966,4985900.0],["2002-08-05",12.7052,12.888,11.9252,12.1872,3137700.0],["2002-08-06",12.4919,13.4303,12.2238,13.0403,3870700.0],["2002-08-07",13.6192,13.9239,12.7052,13.1744,4156000.0],["2002-08-08",13.278,14.2286,12.9672,14.1067,3396700.0],["2002-08-09",14.0153,14.2103,13.4059,13.9665,2230300.0],["2002-08-12",14.2286,14.2286,13.6619,13.9544,2591000.0],["2002-08-13",13.7167,14.5881,13.3754,13.412,3017100.0],["2002-08-14",13.4669,14.32,13.1317,14.2468,2923100.0],["2002-08-15",14.2529,15.2279,14.2468,14.6246,5097200.0],["2002-08-16",14.6368,16.2395,14.4723,16.1481,5319000.0],["2002-08-19",16.148,17.0621,15.8251,16.8732,3362700.0],["2002-08-20",16.5746,16.5807,15.691,15.7824,3282700.0],["2002-08-21",15.9348,16.7574,15.9348,16.6355,2633200.0],["2002-08-22",16.6355,17.2449,16.1785,16.8305,3393500.0],["2002-08-23",16.4527,16.6355,15.6849,15.819,2465100.0],["2002-08-26",15.7398,16.2394,15.3254,16.0627,2640000.0],["2002-08-27",16.148,16.2029,15.5509,15.7459,3600000.0],["2002-08-28",15.3863,15.6362,14.6246,14.8075,3380400.0],["2002-08-29",14.32,15.0878,14.2468,14.9659,3666000.0],["2002-08-30",14.6246,15.0999,14.5942,14.6856,2461500.0],["2002-09-03",14.32,14.4114,13.802,13.9117,3314300.0],["2002-09-04",14.064,14.4175,13.4973,14.3443,4723800.0],["2002-09-05",14.1067,14.2286,13.6009,13.802,3342900.0],["2002-09-06",14.32,14.5515,14.0762,14.32,3269100.0],["2002-09-09",14.1676,14.777,13.7959,14.4906,2861000.0],["2002-09-10",14.5393,15.3802,14.5393,15.234,2671500.0],["2002-09-11",15.7824,16.0262,15.2706,15.6545,2824900.0],["2002-09-12",15.234,15.234,14.32,14.3261,2871400.0],["2002-09-13",14.3261,14.4053,13.7959,14.0153,3661400.0],["2002-09-16",13.7959,13.8934,13.3937,13.4303,2668600.0],["2002-09-17",13.8934,14.0092,12.9672,13.2109,3239200.0],["2002-09-18",12.8697,13.4059,12.7966,13.0098,3349100.0],["2002-09-19",12.7966,12.955,12.2177,12.3335,3616900.0],["2002-09-20",12.3761,12.4797,11.8825,12.1811,4253800.0],["2002-09-23",12.0531,12.2177,11.6692,11.9556,3745300.0],["2002-09-24",11.6388,12.6138,11.6205,12.1202,4653900.0],["2002-09-25",12.37,13.3145,12.2177,13.022,4378800.0],["2002-09-26",13.345,13.5278,12.5224,12.7966,4504700.0],["2002-09-27",12.7539,13.3145,12.498,12.6503,2412600.0],["2002-09-30",12.2786,12.3883,11.7607,12.0044,3728700.0],["2002-10-01",12.0288,13.0098,11.9191,12.888,3246100.0],["2002-10-02",12.7356,13.7106,12.3395,13.0403,3885900.0],["2002-10-03",13.1012,13.1012,12.4431,12.6686,3506600.0],["2002-10-04",12.6991,12.7966,11.4925,11.7667,3812000.0],["2002-10-07",11.8521,12.1567,11.3158,11.3767,3445100.0],["2002-10-08",11.651,11.651,10.8954,11.3158,4989300.0],["2002-10-09",10.999,11.5535,10.999,11.1452,4978700.0],["2002-10-10",11.0172,12.4309,11.0172,12.2055,6889800.0],["2002-10-11",12.7966,13.5583,12.6442,13.0769,6324100.0],["2002-10-14",12.7966,13.7106,12.7661,13.6192,2949400.0],["2002-10-15",14.6246,15.2279,14.5515,15.2035,4415200.0],["2002-10-16",15.2096,15.2096,14.1737,14.3078,4603800.0],["2002-10-17",15.2035,15.9348,15.1426,15.5143,3693000.0],["2002-10-18",15.362,15.7885,14.6856,15.691,3699700.0],["2002-10-21",15.624,16.6843,15.1243,16.6233,3736600.0],["2002-10-22",15.2828,15.8434,14.9293,15.1121,5270400.0],["2002-10-23",15.1121,16.1724,14.9659,16.0993,4725000.0],["2002-10-24",16.3308,16.5076,15.5021,15.5326,3990700.0],["2002-10-25",15.5509,16.4954,15.5509,16.4283,4203400.0],["2002-10-28",16.7574,16.8549,16.0262,16.1481,2922200.0],["2002-10-29",15.9957,16.1968,14.8989,15.6057,3375700.0],["2002-10-30",15.9957,17.2571,15.947,17.0621,4191400.0],["2002-10-31",17.0621,17.2997,16.2516,16.3309,4744100.0],["2002-11-01",16.3308,17.0011,16.0384,16.8732,5921100.0],["2002-11-04",17.4765,19.3472,17.4033,18.7135,7867700.0],["2002-11-05",18.7195,18.7195,17.3424,17.7324,5646300.0],["2002-11-06",17.7324,17.8238,16.8244,17.6714,5458100.0],["2002-11-07",16.9402,17.6775,16.1602,16.3918,4620600.0],["2002-11-08",16.3979,16.7391,15.8494,16.404,3479300.0],["2002-11-11",16.0262,16.0323,15.2706,15.5265,2648800.0],["2002-11-12",15.5326,17.0499,15.5326,16.5746,4626400.0],["2002-11-13",16.4527,16.9951,15.9043,16.4162,3322400.0],["2002-11-14",16.4223,18.0675,16.4223,17.9517,4209600.0],["2002-11-15",17.9578,17.9578,16.6051,17.6349,5134000.0],["2002-11-18",17.641,18.1285,17.2936,17.3058,3853400.0],["2002-11-19",17.1413,17.2693,16.6355,17.0621,4581400.0],["2002-11-20",17.0682,18.5855,17.0682,18.165,6528300.0],["2002-11-21",18.2808,18.8902,18.1894,18.8841,5497800.0],["2002-11-22",18.8841,18.8841,17.9761,18.098,4325800.0],["2002-11-25",18.098,19.1522,18.098,19.0547,4220200.0],["2002-11-26",19.0608,19.0608,17.7446,17.7994,3440400.0],["2002-11-27",18.3722,19.2862,18.2016,19.012,3349000.0],["2002-11-29",19.4386,19.4508,18.6708,18.7013,1180900.0],["2002-12-02",19.4691,19.8651,18.622,18.7927,4828200.0],["2002-12-03",18.4636,18.6952,17.9761,18.0188,2407000.0],["2002-12-04",16.7574,17.3058,16.4527,16.8427,7162900.0],["2002-12-05",16.8488,17.0499,16.4283,16.4649,4309300.0],["2002-12-06",16.471,16.9402,16.0627,16.6904,3159600.0],["2002-12-09",16.6904,16.6904,15.6484,15.6849,2825900.0],["2002-12-10",15.691,16.6965,15.691,16.6233,3763500.0],["2002-12-11",16.6294,17.0987,16.0506,16.6173,3338100.0],["2002-12-12",16.8183,17.184,16.4832,16.6051,3837500.0],["2002-12-13",16.6112,16.6112,15.9348,16.0323,2541500.0],["2002-12-16",15.953,16.5807,15.8068,16.4344,4143600.0],["2002-12-17",16.4405,16.8183,16.2394,16.3979,2869300.0],["2002-12-18",16.404,16.404,15.3254,15.3863,2802800.0],["2002-12-19",15.3863,15.6179,14.8867,15.2035,3708100.0],["2002-12-20",15.2096,15.6971,15.2096,15.5082,3114700.0],["2002-12-23",15.3071,16.014,15.2949,15.7398,2176200.0],["2002-12-24",15.5387,15.8434,15.4473,15.4534,789400.0],["2002-12-26",15.5996,16.0262,15.1304,15.2279,1802500.0],["2002-12-27",15.2462,15.4717,14.9659,15.0512,1529700.0],["2002-12-30",15.234,15.362,14.4418,14.5028,2741800.0],["2002-12-31",14.5089,14.7465,14.32,14.5454,2465700.0],["2003-01-02",14.777,15.7824,14.6003,15.7824,2778100.0],["2003-01-03",15.5387,16.1968,15.5082,15.8495,2650900.0],["2003-01-06",16.148,17.0377,16.0993,16.8244,3486200.0],["2003-01-07",17.0194,17.513,16.7879,16.9036,3664100.0],["2003-01-08",16.9037,16.9037,16.1663,16.4588,3148100.0],["2003-01-09",16.5441,17.6349,16.5441,17.2754,4192700.0],["2003-01-10",17.0072,17.8421,16.928,17.6349,3231800.0],["2003-01-13",17.641,18.1285,16.7269,16.8793,4312800.0],["2003-01-14",17.0255,17.3668,16.7574,17.0682,3581600.0],["2003-01-15",17.0865,17.2022,16.5441,16.7269,2349900.0],["2003-01-16",16.7452,16.8732,16.0201,16.209,2622800.0],["2003-01-17",15.691,15.7885,15.0817,15.2218,3525000.0],["2003-01-21",15.3437,15.4777,14.9842,14.9903,2402200.0],["2003-01-22",14.9903,15.5082,14.777,15.0024,2991000.0],["2003-01-23",15.5387,16.0871,15.0512,15.6179,4013800.0],["2003-01-24",15.624,15.624,15.0817,15.2523,2760800.0],["2003-01-27",15.2584,15.3802,14.8745,14.9964,2227400.0],["2003-01-28",15.1487,15.3132,14.7404,15.2584,2285800.0],["2003-01-29",15.106,15.5082,14.777,15.0817,2718100.0],["2003-01-30",15.3559,15.3681,14.3626,14.3626,4068900.0],["2003-01-31",14.0823,14.7221,13.7594,14.582,5694500.0],["2003-02-03",14.5881,14.9293,14.4175,14.4662,2051800.0],["2003-02-04",14.4723,14.6064,14.2042,14.4662,2413100.0],["2003-02-05",14.6429,14.9293,14.1615,14.3139,3281200.0],["2003-02-06",14.3139,14.4662,13.9665,14.0397,2741700.0],["2003-02-07",14.0457,14.3443,13.9239,14.0518,2944900.0],["2003-02-10",14.1676,14.4845,13.9056,14.2956,2214000.0],["2003-02-11",14.3017,14.9354,14.3017,14.6246,3682800.0],["2003-02-12",14.6246,14.9476,14.3809,14.6246,2793700.0],["2003-02-13",14.6307,14.777,14.4418,14.5515,3625700.0],["2003-02-14",15.1426,16.3918,15.1426,16.3918,7019100.0],["2003-02-18",16.4527,17.0621,16.4527,16.9158,4130900.0],["2003-02-19",17.0133,17.123,16.3918,16.6355,4144100.0],["2003-02-20",16.9646,17.0864,16.6477,17.0011,4115300.0],["2003-02-21",17.0621,17.379,16.666,17.2205,3538200.0],["2003-02-24",17.2266,17.3546,16.9037,16.9768,2495300.0],["2003-02-25",16.9829,17.0804,16.4649,17.0438,3314900.0],["2003-02-26",17.0438,17.2144,16.5746,16.6112,3147900.0],["2003-02-27",16.8488,17.2693,16.6355,17.2693,3457800.0],["2003-02-28",17.3302,18.0249,17.2266,17.7689,4800600.0],["2003-03-03",17.8664,18.0249,16.8793,17.0011,3669400.0],["2003-03-04",17.0925,17.123,16.4649,16.6538,4502200.0],["2003-03-05",16.6538,17.123,16.6355,16.9646,3328400.0],["2003-03-06",16.9646,17.0011,16.4527,16.6051,3243500.0],["2003-03-07",16.6051,16.6051,16.0262,16.4527,3603200.0],["2003-03-10",16.3004,16.3248,15.8434,15.8738,3158700.0],["2003-03-11",16.0871,16.148,15.7824,15.9226,2341400.0],["2003-03-12",16.1237,16.3065,15.691,16.3065,3134600.0],["2003-03-13",16.3918,17.7872,16.3918,17.7385,4806500.0],["2003-03-14",17.9639,17.9639,17.3668,17.5252,4037000.0],["2003-03-17",17.3668,18.7744,17.2571,18.5002,5667000.0],["2003-03-18",18.5245,18.8109,18.1285,18.8109,4448000.0],["2003-03-19",18.8109,18.8109,18.1406,18.6952,5005300.0],["2003-03-20",18.5245,18.8658,18.2869,18.4149,5183000.0],["2003-03-21",18.9511,18.9511,18.421,18.6647,3907200.0],["2003-03-24",18.0371,18.2442,17.4886,17.6471,4198300.0],["2003-03-25",17.6714,18.3905,17.6288,18.1894,4131800.0],["2003-03-26",18.2503,18.2869,17.8847,18.0919,2215500.0],["2003-03-27",17.708,18.0675,17.3668,17.9152,2319800.0],["2003-03-28",17.7446,18.0553,17.4277,17.6044,2347900.0],["2003-03-31",17.2449,17.2449,16.7391,16.7574,2514600.0],["2003-04-01",16.8671,17.056,16.7026,16.9097,3192600.0],["2003-04-02",16.8793,18.165,16.8793,18.0249,3805500.0],["2003-04-03",18.0675,18.4331,17.7933,18.0675,3302200.0],["2003-04-04",18.0675,18.1285,17.5679,17.7811,3086200.0],["2003-04-07",18.5428,18.7744,18.1711,18.1955,4721600.0],["2003-04-08",17.4704,17.9761,16.6051,16.6782,6624300.0],["2003-04-09",16.7208,17.1169,16.6477,16.6843,3906300.0],["2003-04-10",16.6843,17.0133,16.538,16.8001,2184900.0],["2003-04-11",17.0925,17.1291,16.2394,16.404,2602700.0],["2003-04-14",16.4223,17.0621,16.3004,17.0255,1875600.0],["2003-04-15",17.0255,17.4155,16.404,17.251,2745300.0],["2003-04-16",17.7324,18.5855,17.7324,18.4392,6366800.0],["2003-04-17",18.4392,19.2863,18.1467,19.0852,5277300.0],["2003-04-21",19.0852,19.4569,18.9328,19.1948,3333300.0],["2003-04-22",19.1948,20.0175,18.9206,19.9444,5123300.0],["2003-04-23",19.9505,20.3404,19.8164,20.2917,3986400.0],["2003-04-24",20.2917,20.4501,19.5422,20.1028,3171900.0],["2003-04-25",20.1028,20.1028,18.9816,19.0852,5280300.0],["2003-04-28",19.2375,20.0297,19.1095,19.9626,3721600.0],["2003-04-29",20.1272,20.7182,20.0601,20.6086,4811600.0],["2003-04-30",20.6086,20.6086,20.0297,20.182,3619300.0],["2003-05-01",20.182,20.377,19.664,20.2064,2739500.0],["2003-05-02",20.2612,20.5171,20.1637,20.2612,4688600.0],["2003-05-05",20.6817,21.1753,20.2978,20.572,4267900.0],["2003-05-06",20.5659,21.6262,20.4745,20.8279,4980500.0],["2003-05-07",20.7243,20.8645,20.2917,20.4623,2737600.0],["2003-05-08",20.1759,20.4745,19.9931,20.0601,2531600.0],["2003-05-09",20.3831,20.9315,20.2917,20.8706,4375600.0],["2003-05-12",20.8706,21.6018,20.6878,21.4556,3743800.0],["2003-05-13",20.6147,21.4007,20.6147,21.0839,3356900.0],["2003-05-14",21.0839,21.2301,20.5232,20.7182,3421800.0],["2003-05-15",21.6323,21.9248,21.2667,21.4738,6406400.0],["2003-05-16",21.4739,21.4739,21.0351,21.285,3132400.0],["2003-05-19",21.291,21.291,20.2308,20.2795,3413200.0],["2003-05-20",20.4745,20.7975,20.1698,20.4928,3334700.0],["2003-05-21",20.3648,20.901,19.987,20.8706,4360100.0],["2003-05-22",20.7914,21.4617,20.7731,21.2789,3009100.0],["2003-05-23",21.1265,21.4495,20.5232,21.2667,1635600.0],["2003-05-27",21.2057,22.4245,21.1326,22.3635,4306800.0],["2003-05-28",22.3635,22.7169,20.7792,22.5768,4158200.0],["2003-05-29",22.5768,23.8138,22.2416,23.3568,4979800.0],["2003-05-30",23.3568,23.6736,23.2471,23.4908,4150100.0],["2003-06-02",23.765,23.8869,22.6194,22.7779,6666700.0],["2003-06-03",22.7718,23.0643,22.4854,23.0643,3535600.0],["2003-06-04",23.0643,24.1002,22.7596,24.0697,3778700.0],["2003-06-05",24.0697,24.0697,23.1191,23.6493,4273600.0],["2003-06-06",23.6493,24.5755,23.4116,23.4786,5183800.0],["2003-06-09",22.9729,23.4786,22.1807,22.3635,3747100.0],["2003-06-10",22.4245,22.717,21.8151,22.717,3278800.0],["2003-06-11",22.2355,22.4854,21.4312,22.2051,5488600.0],["2003-06-12",21.9431,22.2477,21.1996,21.5104,4494600.0],["2003-06-13",21.6323,21.6932,20.7182,20.9864,4544400.0],["2003-06-16",21.0717,21.419,20.444,21.3276,4405000.0],["2003-06-17",20.7243,21.3337,20.5964,20.6573,5095000.0],["2003-06-18",20.6573,21.6323,20.2003,21.4312,7298700.0],["2003-06-19",20.9132,21.937,20.9132,21.4312,4883000.0],["2003-06-20",21.5592,21.5714,20.6817,20.7122,5090900.0],["2003-06-23",20.7122,20.7122,19.92,20.1394,4252800.0],["2003-06-24",19.5665,20.2307,19.5665,19.9565,4557200.0],["2003-06-25",19.9626,20.7426,19.9626,20.1333,5162900.0],["2003-06-26",20.1698,21.1265,20.1333,21.0595,3629900.0],["2003-06-27",21.0473,21.3032,20.6878,20.7487,4031500.0],["2003-06-30",21.157,21.5714,21.1387,21.2179,3968400.0],["2003-07-01",21.2179,21.5287,20.3404,21.4799,4756800.0],["2003-07-02",21.6323,22.0284,21.4982,21.8273,4207000.0],["2003-07-03",21.7237,22.1685,21.6079,21.937,1895500.0],["2003-07-07",22.2112,22.461,22.1624,22.3696,5658600.0],["2003-07-08",22.2416,22.7901,21.876,22.723,3527600.0],["2003-07-09",22.7169,23.1557,22.2112,22.8144,3276700.0],["2003-07-10",22.3026,22.5037,21.9004,22.0893,2755600.0],["2003-07-11",22.2416,22.5585,22.1015,22.3635,2373700.0],["2003-07-14",22.8205,23.5518,22.7779,23.2532,3732600.0],["2003-07-15",23.4482,23.5518,22.8083,23.1801,3034800.0],["2003-07-16",23.308,23.3994,22.3635,23.1008,2950700.0],["2003-07-17",23.1008,23.1008,21.9065,22.0162,3365800.0],["2003-07-18",22.1807,22.1807,21.2971,21.7542,3048100.0],["2003-07-21",21.6628,21.8943,21.2362,21.7907,3048200.0],["2003-07-22",21.9857,22.9363,21.9248,22.8388,4526400.0],["2003-07-23",22.9729,22.9729,22.2843,22.851,2606700.0],["2003-07-24",23.0582,23.4482,22.5463,22.6255,2739300.0],["2003-07-25",22.7474,23.3994,22.2416,23.2654,2521500.0],["2003-07-28",23.2654,23.8869,22.8693,23.6127,2113300.0],["2003-07-29",23.4604,23.631,22.9607,23.1557,2060300.0],["2003-07-30",23.1557,23.1557,22.5463,22.723,1763800.0],["2003-07-31",23.3994,24.0697,23.1008,23.1252,2961100.0],["2003-08-01",23.2715,24.1124,23.0399,24.0758,3473900.0],["2003-08-04",23.5213,24.3135,23.5213,24.2099,3451300.0],["2003-08-05",24.2099,24.2099,23.2471,23.2715,3128600.0],["2003-08-06",23.1557,23.7041,22.9424,23.308,2821300.0],["2003-08-07",23.1861,23.4299,22.6133,22.7108,3395500.0],["2003-08-08",22.7108,22.8815,21.7237,21.9552,4595000.0],["2003-08-11",21.937,22.5402,21.8882,22.4062,3405200.0],["2003-08-12",22.394,22.5159,21.876,22.2295,4283600.0],["2003-08-13",22.4854,22.9607,22.4245,22.5829,3862300.0],["2003-08-14",22.6804,22.8388,22.4001,22.6012,3355300.0],["2003-08-15",22.333,22.5159,21.4495,22.1502,3330400.0],["2003-08-18",22.3148,23.4543,22.2477,23.3994,3413200.0],["2003-08-19",23.3994,24.1185,23.0947,23.6432,3269800.0],["2003-08-20",23.2775,23.8808,23.18,23.6675,2141200.0],["2003-08-21",23.7285,24.7522,23.7285,24.6791,4666800.0],["2003-08-22",26.2025,26.2025,25.258,25.2945,6879200.0],["2003-08-25",25.2945,25.4042,24.5694,24.801,2496500.0],["2003-08-26",24.801,24.801,23.6736,24.1307,4601400.0],["2003-08-27",24.1368,24.9838,24.1368,24.9655,3622400.0],["2003-08-28",24.9899,25.0752,24.4232,24.9594,2345300.0],["2003-08-29",24.9594,25.1056,24.7705,24.9838,1566800.0],["2003-09-02",25.1361,25.4469,24.8497,25.4103,3128400.0],["2003-09-03",25.0203,25.4225,24.8253,24.9716,3615400.0],["2003-09-04",24.74,25.2458,24.612,25.0752,3248500.0],["2003-09-05",24.7035,25.8064,24.6791,25.4591,4363700.0],["2003-09-08",25.6602,26.0501,25.392,26.0441,2709600.0],["2003-09-09",26.044,26.044,25.2336,25.52,2855800.0],["2003-09-10",25.258,25.3372,23.765,23.9052,4337300.0],["2003-09-11",24.2525,24.8924,23.4726,24.2647,5256400.0],["2003-09-12",24.2647,24.801,23.8564,24.7035,3204300.0],["2003-09-15",24.7095,25.0203,24.0697,24.2952,2281300.0],["2003-09-16",24.3744,25.2092,24.3561,25.1544,2605900.0],["2003-09-17",25.0447,25.3555,24.6669,24.7827,2331500.0],["2003-09-18",24.0697,25.1605,24.0697,25.0813,2313200.0],["2003-09-19",25.0813,25.4042,24.3744,25.1117,2268600.0],["2003-09-22",25.1117,25.1117,24.1246,24.3744,2637800.0],["2003-09-23",24.3744,24.868,24.0149,24.8619,2982200.0],["2003-09-24",24.8619,24.9167,23.5213,23.6432,2830100.0],["2003-09-25",23.6432,24.5572,23.57,23.5761,3423500.0],["2003-09-26",23.6127,24.155,23.2166,23.2715,3344900.0],["2003-09-29",23.5822,24.1368,23.5396,23.9478,3069800.0],["2003-09-30",23.9478,23.9478,23.1679,23.1679,3365100.0],["2003-10-01",23.3994,24.0514,23.3324,23.9478,3570300.0],["2003-10-02",23.7894,24.4963,23.7529,24.2708,2633400.0],["2003-10-03",24.9838,25.8856,24.5024,25.5931,4583500.0],["2003-10-06",25.5931,25.8064,25.5444,25.5931,2738900.0],["2003-10-07",25.587,26.2025,25.5017,26.1903,3371400.0],["2003-10-08",26.1903,26.2025,25.4712,25.6236,3276100.0],["2003-10-09",26.1354,26.3487,25.6541,26.0745,4013200.0],["2003-10-10",26.1233,26.3243,25.8064,26.1903,2514000.0],["2003-10-13",26.0379,26.8118,25.9709,26.2695,2077800.0],["2003-10-14",26.0684,26.7692,25.8186,26.7326,2416800.0],["2003-10-15",26.8058,27.019,25.9039,26.1476,4107600.0],["2003-10-16",26.1476,26.3609,25.8978,26.2573,2481700.0],["2003-10-17",26.5376,26.6047,25.4834,25.6602,2130700.0],["2003-10-20",25.6845,26.2817,25.4225,26.2147,2543100.0],["2003-10-21",26.2147,27.4821,26.2147,27.3359,5142000.0],["2003-10-22",27.3359,27.3359,25.9587,26.1416,3776800.0],["2003-10-23",25.5992,25.7881,25.3006,25.5139,3734100.0],["2003-10-24",25.5139,25.5444,24.6486,25.2884,3911400.0],["2003-10-27",25.2884,25.8369,25.2884,25.6967,2126200.0],["2003-10-28",25.6967,27.0678,25.6967,27.0434,3645000.0],["2003-10-29",26.8179,27.1775,26.5437,26.9825,3308800.0],["2003-10-30",27.3054,27.7503,26.9215,27.2689,3466400.0],["2003-10-31",27.2689,27.4456,26.5498,27.0129,2878900.0],["2003-11-03",26.4219,28.0123,26.4158,27.8721,4000700.0],["2003-11-04",27.8721,28.317,27.3603,28.0367,3329200.0],["2003-11-05",28.0306,28.5424,27.6771,28.4754,2710300.0],["2003-11-06",28.4754,29.1091,28.0245,28.9933,3015100.0],["2003-11-07",28.9994,29.4016,28.646,29.1335,3687900.0],["2003-11-10",29.1335,29.1335,28.3962,28.5607,3230700.0],["2003-11-11",28.5546,28.7496,28.2012,28.6643,2272200.0],["2003-11-12",28.6643,29.7063,28.6643,29.6636,2792200.0],["2003-11-13",28.0306,29.4626,28.0306,28.9141,3672100.0],["2003-11-14",28.9141,29.2066,27.9696,28.122,3109400.0],["2003-11-17",27.604,29.1274,26.9337,27.5675,4813900.0],["2003-11-18",28.0245,28.2499,27.2689,27.3542,4065500.0],["2003-11-19",28.2438,28.8593,27.9148,28.3901,7457900.0],["2003-11-20",28.3901,28.5973,27.8173,27.9148,3445100.0],["2003-11-21",28.3352,29.2432,28.0488,28.7496,4120800.0],["2003-11-24",29.1822,29.7672,29.036,29.7246,3069100.0],["2003-11-25",29.7612,30.1881,29.5477,29.9441,3347700.0],["2003-11-26",30.3101,30.5296,29.6087,29.8892,3498300.0],["2003-11-28",29.9136,30.493,29.8405,30.3405,878200.0],["2003-12-01",30.182,30.7065,29.8893,30.371,2985100.0],["2003-12-02",30.3284,30.5967,30.0051,30.1393,2822500.0],["2003-12-03",30.2979,30.6089,29.688,29.7612,2952300.0],["2003-12-04",29.7612,30.1088,29.0293,29.6087,3195800.0],["2003-12-05",29.6087,29.6087,28.5415,28.761,3283300.0],["2003-12-08",28.7671,28.9379,28.0841,28.4195,3793800.0],["2003-12-09",28.6024,28.6634,27.3522,27.4559,3842500.0],["2003-12-10",27.4559,27.8035,27.1144,27.6084,5306300.0],["2003-12-11",27.7608,28.9684,27.5962,28.761,4376700.0],["2003-12-12",28.7549,28.8647,28.206,28.5232,2780600.0],["2003-12-15",29.2428,29.2428,27.3522,27.4071,4010400.0],["2003-12-16",27.4437,27.5535,26.285,26.8278,5020900.0],["2003-12-17",26.8155,26.8765,26.3399,26.657,4127300.0],["2003-12-18",26.8277,27.7486,26.7729,27.5169,3231600.0],["2003-12-19",27.5169,27.6145,26.7546,27.0473,3385000.0],["2003-12-22",26.9863,27.5169,26.7973,27.0595,2959600.0],["2003-12-23",27.1998,27.4437,27.0717,27.3461,1966800.0],["2003-12-24",27.3461,27.6572,27.1693,27.4315,1040100.0],["2003-12-26",27.3217,27.5657,27.3156,27.3583,631000.0],["2003-12-29",27.5535,28.0292,27.5535,27.9743,1523400.0],["2003-12-30",27.9011,28.2243,27.6206,27.8645,1679200.0],["2003-12-31",27.7242,27.9926,27.34,27.8401,2378400.0],["2004-01-02",28.0231,28.3585,27.7303,27.9255,2030400.0],["2004-01-05",28.267,28.9623,28.267,28.7854,2738200.0],["2004-01-06",28.7793,29.5904,28.5842,29.4319,3198500.0],["2004-01-07",29.3343,29.7856,29.1818,29.7246,3430200.0],["2004-01-08",29.8771,30.2796,29.3465,30.2552,3277500.0],["2004-01-09",29.8953,30.31,29.6087,29.7734,2856100.0],["2004-01-12",29.9136,30.7613,29.6148,30.6699,4019700.0],["2004-01-13",30.676,30.7309,29.9685,30.5479,4334200.0],["2004-01-14",30.676,31.0297,30.2186,30.9199,3952200.0],["2004-01-15",30.8223,31.0297,30.4076,30.804,4570000.0],["2004-01-16",31.0968,31.0968,30.5418,30.7979,2869200.0],["2004-01-20",30.7979,30.7979,30.2064,30.4442,3050000.0],["2004-01-21",30.371,30.371,29.6148,29.7917,3021300.0],["2004-01-22",29.7917,30.3161,29.2794,29.5538,3511800.0],["2004-01-23",29.8466,30.0783,29.3343,29.6697,3404300.0],["2004-01-26",29.6514,29.9807,29.5904,29.9441,3221500.0],["2004-01-27",29.7734,29.9319,28.7671,28.7671,2985300.0],["2004-01-28",29.0233,29.7429,28.511,28.7671,3870700.0],["2004-01-29",29.2123,29.2245,28.3646,29.0293,3864700.0],["2004-01-30",28.9501,29.4136,28.7366,29.1818,2316400.0],["2004-02-02",29.1879,29.3343,28.3646,28.5232,2885100.0],["2004-02-03",28.5232,28.8952,28.3646,28.6146,2502700.0],["2004-02-04",28.3707,28.4561,27.8157,27.9194,2613000.0],["2004-02-05",28.2975,28.3585,27.7486,28.0536,3038600.0],["2004-02-06",28.4927,29.4562,28.4073,29.2977,4037000.0],["2004-02-09",29.6697,29.8465,29.3282,29.3282,2051000.0],["2004-02-10",29.566,29.9197,29.4136,29.7429,2610800.0],["2004-02-11",29.7917,30.4991,29.7917,30.4869,3241400.0],["2004-02-12",30.4869,30.7247,29.7794,29.877,3244900.0],["2004-02-13",31.3163,31.5298,30.3466,30.8833,7904100.0],["2004-02-17",31.1029,31.3163,30.9443,31.0663,3713000.0],["2004-02-18",31.1151,31.6517,31.1029,31.3407,2945000.0],["2004-02-19",31.7066,31.9384,30.493,30.5296,3946900.0],["2004-02-20",30.7613,30.7613,29.688,30.0905,3166400.0],["2004-02-23",30.3954,30.3954,28.8037,29.4074,3799000.0],["2004-02-24",29.2123,30.3405,29.194,30.1881,4389000.0],["2004-02-25",30.0416,30.8228,30.0294,30.6519,3061200.0],["2004-02-26",30.6703,31.0121,30.2491,30.8534,3792500.0],["2004-02-27",30.9083,30.9937,30.2979,30.4566,3819700.0],["2004-03-01",30.4566,31.3844,30.0721,31.3661,3022200.0],["2004-03-02",31.366,31.952,31.2196,31.2196,3661500.0],["2004-03-03",31.2257,31.5553,30.6886,30.9693,2798600.0],["2004-03-04",31.189,31.5186,30.8778,31.1341,1978900.0],["2004-03-05",30.8228,31.3722,30.5238,30.9998,2475000.0],["2004-03-08",31.006,31.2806,29.7547,29.8219,2924200.0],["2004-03-09",29.8158,29.8585,28.766,29.3275,5374600.0],["2004-03-10",29.2359,29.596,28.7171,28.9063,3569800.0],["2004-03-11",28.9063,29.8768,28.7538,28.8026,4032100.0],["2004-03-12",29.0284,29.5594,29.0101,29.4434,2478500.0],["2004-03-15",29.3885,29.3885,27.8443,28.4425,3346700.0],["2004-03-16",28.5645,28.6683,27.8382,28.1983,4371600.0],["2004-03-17",28.534,28.9552,28.4119,28.7659,2468900.0],["2004-03-18",28.5889,28.7904,27.8199,28.1251,3818400.0],["2004-03-19",28.1251,28.6012,27.4903,27.533,3105400.0],["2004-03-22",27.2645,27.7039,27.1241,27.533,3988200.0],["2004-03-23",27.8077,28.0579,27.057,27.3988,3226400.0],["2004-03-24",27.4049,28.589,27.2584,28.1312,3723800.0],["2004-03-25",28.2899,29.6021,28.1312,29.4923,4767900.0],["2004-03-26",29.3397,29.474,28.4913,28.5035,4309600.0],["2004-03-29",28.8209,29.5655,28.7965,29.3275,3303900.0],["2004-03-30",29.3275,29.4435,28.6195,29.2115,2516900.0],["2004-03-31",29.297,29.596,28.8331,29.3031,2593500.0],["2004-04-01",29.2542,30.0782,29.2542,29.9012,3454800.0],["2004-04-02",30.3346,31.067,30.3346,30.9632,4520600.0],["2004-04-05",30.7923,31.1158,30.4505,30.951,2381500.0],["2004-04-06",30.2857,30.4994,29.889,30.304,3038200.0],["2004-04-07",30.304,30.5116,29.6876,30.1942,2286100.0],["2004-04-08",30.5482,30.6886,30.1637,30.4261,1829600.0],["2004-04-12",30.4566,30.5909,30.0904,30.536,1449400.0],["2004-04-13",30.5787,30.7374,29.8463,30.0538,1986500.0],["2004-04-14",29.9073,30.3773,29.8585,30.0477,3158400.0],["2004-04-15",30.2125,30.2552,28.8392,29.0894,4182800.0],["2004-04-16",29.0467,29.2176,28.2411,29.0528,3302200.0],["2004-04-19",28.9918,29.5594,28.888,29.3153,2391700.0],["2004-04-20",29.419,29.419,27.9969,28.0457,3374700.0],["2004-04-21",28.0457,28.3204,27.4171,28.0763,5120300.0],["2004-04-22",27.6795,28.3204,27.3865,28.2044,3983600.0],["2004-04-23",28.473,29.1871,28.4486,29.065,2942300.0],["2004-04-26",29.065,29.1505,28.0701,28.1129,3778300.0],["2004-04-27",28.3692,28.5035,27.6429,27.7283,3532600.0],["2004-04-28",27.6795,28.3997,27.4964,27.4964,3917100.0],["2004-04-29",27.649,27.8138,26.4527,26.8494,5388000.0],["2004-04-30",26.9105,27.1241,25.9522,26.0011,4351700.0],["2004-05-03",26.2757,26.7091,25.3297,25.818,4358100.0],["2004-05-04",26.0621,26.7335,25.8973,26.3551,4653900.0],["2004-05-05",26.7335,27.1363,26.233,26.9227,4692300.0],["2004-05-06",26.5504,27.179,26.4466,26.9349,4112300.0],["2004-05-07",27.2523,28.4486,27.1607,27.9237,6229400.0],["2004-05-10",27.6185,28.5096,27.5697,27.9908,5024400.0],["2004-05-11",28.2594,28.5645,28.0946,28.4547,3147700.0],["2004-05-12",28.0762,28.2471,27.1363,28.1068,4841400.0],["2004-05-13",28.0763,28.3631,27.6795,28.0457,4525300.0],["2004-05-14",28.7782,29.4434,28.3631,28.5096,7894700.0],["2004-05-17",28.357,28.357,27.6795,27.9053,5482000.0],["2004-05-18",28.4119,29.5594,28.2899,29.1261,5807000.0],["2004-05-19",29.596,30.0843,29.2237,29.242,4783500.0],["2004-05-20",29.3275,29.3397,28.6744,29.0406,3639600.0],["2004-05-21",29.2237,29.419,28.9613,29.3458,2953100.0],["2004-05-24",29.6265,29.7608,29.2054,29.2176,2989000.0],["2004-05-25",29.1139,29.8829,28.4913,29.7242,5586200.0],["2004-05-26",29.7303,30.0603,29.5164,29.822,2981000.0],["2004-05-27",29.9564,30.2314,29.6876,29.9259,3234600.0],["2004-05-28",30.0298,30.1581,29.8037,30.0359,2536100.0],["2004-06-01",29.6998,30.1703,29.3576,29.5837,3276800.0],["2004-06-02",29.5898,29.5959,28.8992,29.3575,4542700.0],["2004-06-03",29.2109,29.2903,28.6364,28.6975,3606400.0],["2004-06-04",29.3331,29.5714,29.0337,29.1192,2944300.0],["2004-06-07",29.5042,30.5553,29.4003,30.4698,4091400.0],["2004-06-08",30.2192,30.6592,30.1275,30.4025,3624700.0],["2004-06-09",30.4025,30.4025,29.4553,29.4798,3204400.0],["2004-06-10",29.822,30.0114,29.0581,29.5775,2635000.0],["2004-06-14",29.5776,29.6937,29.1437,29.3637,3021800.0],["2004-06-15",29.6387,30.0053,29.5409,29.6937,2970700.0],["2004-06-16",29.7792,29.7975,28.9359,29.1314,2972600.0],["2004-06-17",29.1314,29.1314,27.3898,27.897,4982900.0],["2004-06-18",27.897,28.5876,27.8053,27.9459,3576700.0],["2004-06-21",28.0253,28.2331,27.4692,27.5181,3220000.0],["2004-06-22",27.6526,28.4714,27.567,28.3614,3781000.0],["2004-06-23",28.3614,28.5814,28.007,28.4348,3970700.0],["2004-06-24",28.4409,28.8442,28.062,28.1109,3085900.0],["2004-06-25",28.1109,28.3187,27.9275,28.227,2906200.0],["2004-06-28",28.3981,28.4287,27.842,27.8725,2761200.0],["2004-06-29",27.8787,28.3187,27.8115,28.2026,2661300.0],["2004-06-30",28.2637,28.9481,28.2025,28.7709,3726600.0],["2004-07-01",28.5753,28.6303,27.3103,27.4081,5350100.0],["2004-07-02",27.3776,27.4326,26.5831,27.0415,3683200.0],["2004-07-06",26.7359,26.8153,25.7337,26.0087,5359600.0],["2004-07-07",25.9109,26.5403,25.9109,26.3692,3401900.0],["2004-07-08",26.0881,26.3509,25.7581,25.8926,4478000.0],["2004-07-09",26.1553,26.4915,26.1553,26.4303,3685400.0],["2004-07-12",26.0331,26.2531,25.4526,26.0515,5969100.0],["2004-07-13",26.0454,26.3203,25.9292,26.1065,3351100.0],["2004-07-14",25.7887,25.7948,25.0065,25.2815,7139100.0],["2004-07-15",25.422,25.8498,25.2387,25.2937,4062100.0],["2004-07-16",25.9048,25.9048,24.4443,24.4687,4331800.0],["2004-07-19",24.6765,24.7131,24.0226,24.322,5139800.0],["2004-07-20",24.3648,24.8904,24.2976,24.8293,4636900.0],["2004-07-21",25.312,25.5137,24.2854,24.2854,5515700.0],["2004-07-22",24.0165,25.1715,24.0165,24.9026,4154600.0],["2004-07-23",24.6581,24.762,23.992,23.992,4367300.0],["2004-07-26",23.9431,24.0898,23.2893,23.7048,4607300.0],["2004-07-27",23.7048,23.8882,22.7637,23.6132,5820000.0],["2004-07-28",23.4359,23.5826,22.8309,23.4298,4233500.0],["2004-07-29",23.5337,24.3831,23.4115,23.7843,4392800.0],["2004-07-30",23.7843,24.3709,23.5459,24.2609,3756200.0],["2004-08-02",24.2609,24.7254,23.9798,24.6093,4011700.0],["2004-08-03",24.4443,24.4626,23.3565,23.3993,4493800.0],["2004-08-04",23.1793,23.5826,22.8615,23.3015,3726800.0],["2004-08-05",23.3015,23.8026,23.2526,23.3015,4294500.0],["2004-08-06",23.2098,23.2098,21.9143,22.122,5415800.0],["2004-08-09",22.2748,22.3971,21.6576,21.9509,4009600.0],["2004-08-10",22.0915,22.1098,21.572,21.902,4688400.0],["2004-08-11",20.4721,21.8898,19.8548,21.847,12330900.0],["2004-08-12",21.3887,21.6393,20.6065,20.6737,9405100.0],["2004-08-13",19.1643,20.6248,19.1643,20.5148,14452300.0],["2004-08-16",20.7348,21.0221,20.6859,20.9121,5768500.0],["2004-08-17",20.9915,21.8776,20.9915,21.6148,6329700.0],["2004-08-18",21.4621,22.2809,21.4071,22.2259,4384900.0],["2004-08-19",22.1587,22.5559,22.1221,22.3848,5634500.0],["2004-08-20",22.3848,22.5132,22.1282,22.4398,3090800.0],["2004-08-23",22.4704,22.8859,22.3665,22.4582,3485900.0],["2004-08-24",22.5926,22.6048,21.5782,21.7615,5519900.0],["2004-08-25",21.4493,21.9206,21.3085,21.7492,7002900.0],["2004-08-26",21.7309,21.7982,21.3391,21.4309,3485900.0],["2004-08-27",21.535,21.7492,21.3881,21.4738,2491100.0],["2004-08-30",21.4799,21.535,20.9841,21.0575,2772200.0],["2004-08-31",21.0575,21.3085,20.8004,21.2534,5974000.0],["2004-09-01",21.2718,21.8717,21.1861,21.4922,4150300.0],["2004-09-02",21.3452,21.9451,21.2534,21.8778,3384100.0],["2004-09-03",21.4248,21.786,20.8127,20.9167,4573400.0],["2004-09-07",21.18,21.284,20.5678,20.678,4196600.0],["2004-09-08",20.5678,21.0759,20.5617,20.7331,4088700.0],["2004-09-09",21.033,22.239,20.9841,21.9084,6825900.0],["2004-09-10",21.9145,22.9368,21.7309,22.7838,6595800.0],["2004-09-13",23.3224,23.6775,22.8511,23.1694,6865400.0],["2004-09-14",23.1694,23.298,22.7899,23.1633,4952700.0],["2004-09-15",23.1694,23.1694,22.2634,22.4042,3815300.0],["2004-09-16",22.4838,22.8266,22.3553,22.4226,3573300.0],["2004-09-17",22.6124,23.0653,22.4593,22.998,4351400.0],["2004-09-20",22.8021,24.1733,22.7164,24.008,7067500.0],["2004-09-21",24.0509,24.3998,23.9346,24.1243,4519100.0],["2004-09-22",23.9652,23.9652,23.4204,23.4877,3688800.0],["2004-09-23",23.4938,23.9284,23.1694,23.6407,3226500.0],["2004-09-24",23.5306,23.7142,22.6797,22.9307,4502400.0],["2004-09-27",22.4348,23.1939,22.4348,22.8327,3417100.0],["2004-09-28",22.8389,23.047,22.6063,22.9368,3889300.0],["2004-09-29",22.9429,23.7509,22.9368,23.653,4676300.0],["2004-09-30",23.6591,24.3019,23.5489,23.7387,5358600.0],["2004-10-01",24.1488,24.6324,24.0019,24.4121,3859900.0],["2004-10-04",24.6875,25.3731,24.6508,24.7181,4338700.0],["2004-10-05",24.4977,24.8344,24.1856,24.4916,3828800.0],["2004-10-06",24.3386,24.5345,23.8856,24.5222,3418100.0],["2004-10-07",24.4794,24.6692,24.1794,24.2345,3881800.0],["2004-10-08",24.0937,24.2345,23.3163,23.653,3944200.0],["2004-10-11",23.6591,23.6591,23.1694,23.5,3826900.0],["2004-10-12",22.9552,23.3286,22.8389,23.0776,3576700.0],["2004-10-13",23.5367,23.7754,23.2857,23.4081,4768000.0],["2004-10-14",23.3408,23.3469,22.6552,22.8082,3631700.0],["2004-10-15",22.8939,23.1388,22.6675,22.8695,2612100.0],["2004-10-18",22.6552,22.9246,22.343,22.8939,3961000.0],["2004-10-19",23.2061,23.5795,23.1082,23.1204,4177100.0],["2004-10-20",23.1266,23.7693,22.8327,23.4204,4052700.0],["2004-10-21",23.3837,25.0242,22.8939,24.6691,9311700.0],["2004-10-22",24.4916,24.5283,23.5979,23.6407,5614300.0],["2004-10-25",23.8672,24.3202,23.8672,23.8978,3723500.0],["2004-10-26",23.9346,24.1121,23.4938,23.7754,2600300.0],["2004-10-27",23.7203,24.6814,23.6591,24.6263,3113500.0],["2004-10-28",24.6202,25.067,24.3141,24.5467,4063300.0],["2004-10-29",24.5651,24.7916,24.2529,24.6447,2493200.0],["2004-11-01",24.6018,24.8405,24.357,24.6814,2590100.0],["2004-11-02",24.6385,24.9568,24.2713,24.4794,4471700.0],["2004-11-03",25.0609,25.0854,23.7693,23.855,4333200.0],["2004-11-04",23.855,24.3937,23.7448,24.2162,3177900.0],["2004-11-05",24.4549,24.6202,24.0264,24.2468,3194800.0],["2004-11-08",24.2468,24.5651,24.1182,24.2774,1845300.0],["2004-11-09",24.3692,24.5284,24.0693,24.1488,2328300.0],["2004-11-10",24.0815,24.0876,23.4571,23.5673,4224100.0],["2004-11-11",23.9346,24.1427,23.7326,23.9346,2807300.0],["2004-11-12",24.008,24.259,23.6897,24.1611,2841000.0],["2004-11-15",24.5773,25.5017,24.3019,25.1405,5672100.0],["2004-11-16",24.8344,25.2752,24.6997,24.7793,5010600.0],["2004-11-17",25.0976,25.4466,24.8405,25.1711,4758800.0],["2004-11-18",25.1711,25.3303,24.8099,25.3058,3579800.0],["2004-11-19",25.1527,25.2201,24.3753,24.4243,3562400.0],["2004-11-22",24.3325,24.4243,23.9836,24.1182,4381900.0],["2004-11-23",24.0142,24.4794,23.6101,23.8795,4944400.0],["2004-11-24",24.3202,24.5896,23.5857,23.8183,5590500.0],["2004-11-26",23.7571,23.9346,23.5857,23.6897,1207200.0],["2004-11-29",23.5,23.7632,23.0041,23.0592,5083800.0],["2004-11-30",23.1082,23.1633,22.2328,22.6185,5371000.0],["2004-12-01",22.7166,23.201,22.41,23.1213,4305600.0],["2004-12-02",22.9925,23.8693,22.9189,23.1213,4447100.0],["2004-12-03",23.7589,23.9613,23.4278,23.7037,4967500.0],["2004-12-06",23.5811,23.7099,23.2439,23.532,2734500.0],["2004-12-07",23.5504,23.7712,22.9986,23.1151,3788100.0],["2004-12-08",23.1151,23.1213,21.9747,22.1586,5938100.0],["2004-12-09",22.0728,23.0845,21.6375,22.2261,8220800.0],["2004-12-10",21.8889,22.5265,21.8889,22.3303,3988100.0],["2004-12-13",22.6491,22.6491,22.0299,22.318,3696600.0],["2004-12-14",22.502,23.201,22.502,23.1029,4869700.0],["2004-12-15",23.2255,23.5443,23.0048,23.2929,4923800.0],["2004-12-16",23.2745,23.4769,22.7043,22.7595,3855100.0],["2004-12-17",22.5081,23.1519,22.3058,22.4345,5178000.0],["2004-12-20",22.6798,22.6859,22.0728,22.1648,3699400.0],["2004-12-21",22.3794,22.4529,22.0789,22.361,3812200.0],["2004-12-22",22.1402,22.6614,22.1402,22.4959,2357400.0],["2004-12-23",22.4345,22.7411,22.2383,22.3487,1652100.0],["2004-12-27",22.502,22.5756,22.1035,22.1219,1761000.0],["2004-12-28",22.0667,22.3426,22.0115,22.2138,2014700.0],["2004-12-29",22.1341,22.6185,22.1341,22.4652,2006600.0],["2004-12-30",22.594,22.8515,22.5878,22.7043,2108800.0],["2004-12-31",22.6553,22.8637,22.5756,22.6369,1436300.0],["2005-01-03",22.6982,22.9128,22.3119,22.3119,3211000.0],["2005-01-04",22.4652,22.502,21.1531,21.7049,5831700.0],["2005-01-05",21.5271,22.0176,21.3861,21.803,6026900.0],["2005-01-06",21.803,22.0115,21.6252,21.7662,4049400.0],["2005-01-07",21.7662,22.2016,21.6007,21.7969,3925700.0],["2005-01-10",21.5578,22.0299,21.5026,21.711,2809900.0],["2005-01-11",21.521,21.6804,21.3186,21.5087,3394500.0],["2005-01-12",21.6743,21.9195,21.3493,21.803,3263600.0],["2005-01-13",21.803,21.8766,21.429,21.521,3907900.0],["2005-01-14",21.5823,22.0728,21.5823,21.8521,2530200.0],["2005-01-18",21.7662,22.3426,21.6375,22.1157,3791200.0],["2005-01-19",22.1218,22.3119,21.5148,21.5455,3614600.0],["2005-01-20",21.429,21.7785,21.1715,21.2451,4633600.0],["2005-01-21",21.2512,21.5455,21.1102,21.1347,3580200.0],["2005-01-24",21.3861,21.3861,20.8159,20.8772,3899300.0],["2005-01-25",20.9691,21.2512,20.8833,21.0305,2803200.0],["2005-01-26",21.2451,21.4535,21.055,21.3861,3364400.0],["2005-01-27",21.3861,21.5271,21.1347,21.3554,2652100.0],["2005-01-28",21.337,21.6681,21.1102,21.3002,2777900.0],["2005-01-31",21.521,22.0237,21.521,22.0054,3617300.0],["2005-02-01",22.0054,22.5143,21.9808,22.0667,3079500.0],["2005-02-02",21.9808,22.2383,21.8582,22.0789,2316300.0],["2005-02-03",22.0789,22.0789,21.429,21.6068,2919800.0],["2005-02-04",21.8275,23.0538,21.7969,23.0048,5226100.0],["2005-02-07",22.9005,23.3359,22.7718,23.0048,3296900.0],["2005-02-08",22.9618,23.765,22.9251,23.3113,3350400.0],["2005-02-09",23.2684,23.2684,22.6614,22.7963,3771500.0],["2005-02-10",23.4094,23.5321,22.3364,22.5817,7508600.0],["2005-02-11",22.502,23.8325,22.4591,23.3297,9298400.0],["2005-02-14",23.3052,23.3604,22.9005,23.0538,3323300.0],["2005-02-15",23.0599,23.3542,22.6982,22.8821,3464100.0],["2005-02-16",22.8086,23.017,22.5081,22.7656,2475400.0],["2005-02-17",22.6982,22.9312,22.4407,22.502,3180300.0],["2005-02-18",22.502,22.5326,22.22,22.2567,2131500.0],["2005-02-22",22.0483,22.9925,22.036,22.3794,4146100.0],["2005-02-23",22.5882,22.7847,22.1398,22.4715,3333200.0],["2005-02-24",22.3978,22.9382,22.3057,22.9198,3340200.0],["2005-02-25",22.8154,23.319,22.668,23.0304,3363400.0],["2005-02-28",23.0672,23.3743,22.4592,22.5513,3373900.0],["2005-03-01",22.8277,23.3804,22.8277,23.3374,3731300.0],["2005-03-02",23.0303,23.5217,22.8891,23.1593,4101600.0],["2005-03-03",23.2085,23.276,22.5145,22.6803,3313400.0],["2005-03-04",22.9689,23.1532,22.4776,22.797,2799400.0],["2005-03-07",22.797,23.0488,22.6619,22.754,3700200.0],["2005-03-08",22.6312,22.9874,22.5697,22.6926,2862200.0],["2005-03-09",22.8461,23.1532,22.6373,22.6741,3548800.0],["2005-03-10",22.7049,23.3374,22.4899,23.2453,4794000.0],["2005-03-11",23.5217,23.5217,22.7233,22.8031,5608000.0],["2005-03-14",22.8031,23.0365,22.711,22.8523,2840500.0],["2005-03-15",23.0119,23.0119,22.4224,22.4592,3241600.0],["2005-03-16",22.3855,22.6373,21.9863,22.06,3334100.0],["2005-03-17",22.0723,22.3364,21.9372,22.1214,2211300.0],["2005-03-18",22.1276,22.1951,21.8266,22.0047,2694300.0],["2005-03-21",21.9372,22.103,21.6485,21.931,3221000.0],["2005-03-22",22.1337,22.539,22.0047,22.0047,3548900.0],["2005-03-23",21.9065,22.6127,21.9065,22.2504,2670600.0],["2005-03-24",22.2504,22.3794,21.9863,21.9863,2507400.0],["2005-03-28",22.0354,22.3241,21.9003,21.9003,1731800.0],["2005-03-29",21.7591,22.0846,21.538,21.5687,3268900.0],["2005-03-30",21.6363,22.3118,21.6363,22.3118,3461800.0],["2005-03-31",22.3118,22.3609,22.0784,22.1951,2422900.0],["2005-04-01",22.3548,22.4162,21.8328,21.931,2696500.0],["2005-04-04",22.0416,22.0723,21.6178,21.8635,2406300.0],["2005-04-05",21.8635,22.1398,21.6301,21.6854,2749000.0],["2005-04-06",21.8389,21.9863,21.6854,21.7468,2844200.0],["2005-04-07",21.7468,22.1706,21.6977,22.1644,2378800.0],["2005-04-08",22.1399,22.2565,21.9003,21.9065,1735900.0],["2005-04-11",21.9556,22.0477,21.667,21.7038,1138800.0],["2005-04-12",21.7038,21.7099,20.9361,21.452,3859100.0],["2005-04-13",21.3722,21.3783,20.8194,20.9423,2250100.0],["2005-04-14",20.9975,21.3353,20.5124,20.6659,2840200.0],["2005-04-15",20.4817,20.4878,20.0518,20.1684,4469300.0],["2005-04-18",20.3281,20.6905,20.2422,20.4878,2893500.0],["2005-04-19",20.7949,21.0098,20.7273,20.7887,3637000.0],["2005-04-20",20.8931,21.0344,20.4264,20.5247,4812100.0],["2005-04-21",20.7887,21.1449,20.6106,21.0958,2769800.0],["2005-04-22",20.973,20.9975,20.5247,20.758,1997500.0],["2005-04-25",20.8072,20.9607,20.6659,20.6966,2209300.0],["2005-04-26",20.672,21.2616,20.5738,20.5861,2597500.0],["2005-04-27",20.4203,20.7703,20.2114,20.4878,2368600.0],["2005-04-28",20.5308,20.973,20.5308,20.5861,3089600.0],["2005-04-29",20.801,21.0528,20.4203,20.9484,2465400.0],["2005-05-02",20.9484,21.1142,20.7089,20.7887,1902800.0],["2005-05-03",20.7887,21.0344,20.6045,20.6782,2458800.0],["2005-05-04",20.8747,21.2862,20.7887,21.2248,2862000.0],["2005-05-05",21.1327,21.5933,21.1327,21.2616,1934000.0],["2005-05-06",21.4029,21.4336,21.1756,21.2616,1869800.0],["2005-05-09",21.1879,21.4029,21.0651,21.2186,2243000.0],["2005-05-10",21.1326,21.237,20.8808,20.9607,1872300.0],["2005-05-11",21.1449,21.1818,20.5738,20.9177,2405600.0],["2005-05-12",21.0282,21.3476,20.8931,21.0712,4304000.0],["2005-05-13",21.4213,22.232,21.2186,21.7959,6184600.0],["2005-05-16",21.9003,22.3855,21.7284,22.3671,4115000.0],["2005-05-17",22.3118,22.6189,22.2381,22.539,2487200.0],["2005-05-18",22.5575,22.7478,22.2627,22.6373,2554600.0],["2005-05-19",22.7233,22.8768,22.5452,22.6557,2239800.0],["2005-05-20",22.7049,22.8461,22.4162,22.7724,1534000.0],["2005-05-23",22.7786,22.8338,22.3794,22.4346,2307700.0],["2005-05-24",22.3609,22.6619,22.2135,22.6312,2341300.0],["2005-05-25",22.6866,22.6866,22.1816,22.3479,1718700.0],["2005-05-26",22.5573,22.859,22.4772,22.779,1772500.0],["2005-05-27",22.7235,22.7235,22.3541,22.5942,1576000.0],["2005-05-31",22.6743,22.9083,22.4895,22.8344,2420500.0],["2005-06-01",22.8344,23.1731,22.662,22.8098,2239000.0],["2005-06-02",22.8282,23.3578,22.7543,23.3455,2392900.0],["2005-06-03",23.2654,23.678,23.1608,23.327,3243600.0],["2005-06-06",23.4071,23.4071,23.0684,23.2716,2739500.0],["2005-06-07",23.3948,23.6904,23.0499,23.0746,2139200.0],["2005-06-08",23.4933,23.5241,23.1608,23.2408,2722400.0],["2005-06-09",23.2408,23.832,22.9576,23.7889,2672700.0],["2005-06-10",23.8628,23.8689,23.4009,23.4502,3327700.0],["2005-06-13",23.4009,23.5734,23.21,23.3701,3182900.0],["2005-06-14",23.3701,23.4933,23.0684,23.1238,2019000.0],["2005-06-15",23.2347,23.4009,23.0438,23.3147,3345000.0],["2005-06-16",23.364,23.9059,23.2778,23.6842,3243100.0],["2005-06-17",23.9059,23.9059,23.4194,23.5549,2274900.0],["2005-06-20",23.4009,23.5549,23.2778,23.3455,1557300.0],["2005-06-21",23.2962,23.5857,23.2593,23.3209,2666300.0],["2005-06-22",23.4933,23.6596,23.3517,23.4995,1427500.0],["2005-06-23",23.5302,24.4848,23.4995,23.795,3530200.0],["2005-06-24",23.7088,23.7458,23.3701,23.3763,3055000.0],["2005-06-27",23.3763,23.4009,22.9575,22.9575,2668900.0],["2005-06-28",23.1054,23.2716,23.0068,23.2039,2061900.0],["2005-06-29",23.2223,23.2223,22.9083,23.0376,1956700.0],["2005-06-30",23.0622,23.2654,22.8836,22.976,2319500.0],["2005-07-01",23.0622,23.21,22.8405,22.9883,1149200.0],["2005-07-05",22.8837,23.3147,22.8467,23.1361,2489700.0],["2005-07-06",23.1854,23.8258,23.1423,23.6842,3447500.0],["2005-07-07",23.7273,24.2015,23.5857,24.1892,3986500.0],["2005-07-08",24.1522,24.3246,24.0167,24.3185,4019700.0],["2005-07-11",24.5032,24.8727,24.454,24.8604,3068300.0],["2005-07-12",24.7372,25.1437,24.7372,25.002,3320800.0],["2005-07-13",24.9097,25.0328,24.805,24.9404,3273500.0],["2005-07-14",25.0944,25.4947,24.7865,25.1868,3451300.0],["2005-07-15",25.1252,25.1745,24.7557,24.9097,3208200.0],["2005-07-18",24.7742,24.7988,24.5402,24.7804,2097800.0],["2005-07-19",24.9713,25.2361,24.7249,25.2176,1356200.0],["2005-07-20",25.0636,25.4824,24.7927,25.4454,2695800.0],["2005-07-21",25.4454,25.4454,25.0328,25.1622,3052900.0],["2005-07-22",25.1745,25.4454,24.8419,25.0698,2358500.0],["2005-07-25",25.0821,25.2976,24.8542,24.9466,1466900.0],["2005-07-26",25.1375,25.1375,24.8296,25.002,2385800.0],["2005-07-27",24.8543,24.9651,23.9613,24.6141,3987400.0],["2005-07-28",24.6202,24.7434,24.3247,24.5833,2031600.0],["2005-07-29",24.4848,24.5094,24.0352,24.1399,3310100.0],["2005-08-01",24.1707,24.3123,23.9121,24.0537,2492300.0],["2005-08-02",24.5094,25.3777,24.3678,25.0759,5260400.0],["2005-08-03",24.1707,24.5525,23.7088,23.7581,7304800.0],["2005-08-04",23.4933,23.6349,23.1731,23.1792,3454100.0],["2005-08-05",23.1546,23.247,22.8097,22.8775,3365900.0],["2005-08-08",22.9699,23.2039,22.8159,23.0253,2958300.0],["2005-08-09",23.0869,23.327,22.9822,23.093,2525500.0],["2005-08-10",23.1915,23.3948,22.7851,22.8528,2697300.0],["2005-08-11",23.4317,23.6657,23.1423,23.6596,3232300.0],["2005-08-12",23.4317,23.4502,22.6127,22.9391,3921100.0],["2005-08-15",22.896,23.3024,22.7851,23.1361,2457700.0],["2005-08-16",23.093,23.093,22.6866,22.7974,1843600.0],["2005-08-17",22.8405,22.9637,22.6804,22.8098,1919200.0],["2005-08-18",22.7543,22.7728,22.4649,22.4772,2300900.0],["2005-08-19",22.5573,22.6496,22.3109,22.3171,2150700.0],["2005-08-22",22.3725,22.6866,22.2925,22.6435,2217000.0],["2005-08-23",22.6312,22.8282,22.3664,22.5265,1585200.0],["2005-08-24",22.4832,22.897,22.2609,22.335,2604100.0],["2005-08-25",22.4153,22.6191,22.2301,22.3289,1922400.0],["2005-08-26",22.3783,22.3783,21.9337,21.946,2902600.0],["2005-08-29",21.7669,22.403,21.7361,22.3227,2290600.0],["2005-08-30",22.1992,22.2239,21.7422,21.9954,3176000.0],["2005-08-31",22.0139,22.5203,21.8966,22.5079,3329400.0],["2005-09-01",22.5079,22.6623,22.0448,22.3536,3715100.0],["2005-09-02",22.4215,22.6253,22.2054,22.5821,2573400.0],["2005-09-06",22.6191,23.0081,22.5882,22.9773,2199900.0],["2005-09-07",22.4153,23.0081,22.4153,22.7735,1831900.0],["2005-09-08",22.9278,23.4404,22.7735,23.1254,3089900.0],["2005-09-09",23.4033,23.7862,23.1687,23.6874,4310500.0],["2005-09-12",23.6256,23.8541,23.5886,23.6565,1703700.0],["2005-09-13",23.5021,23.8541,23.5021,23.6812,3660600.0],["2005-09-14",23.6503,23.7677,23.4836,23.5577,2120800.0],["2005-09-15",23.5577,23.638,23.2119,23.4342,3329500.0],["2005-09-16",23.5268,23.6133,23.2922,23.3724,3065700.0],["2005-09-19",23.2798,23.4033,22.7179,22.8908,4234400.0],["2005-09-20",23.0081,23.2366,22.6191,22.6808,2902100.0],["2005-09-21",22.5265,22.6067,22.156,22.335,2231900.0],["2005-09-22",22.2301,22.5326,22.051,22.3227,2127800.0],["2005-09-23",22.2548,22.3289,22.0139,22.3227,2829900.0],["2005-09-26",22.5141,22.582,22.0695,22.2856,2920400.0],["2005-09-27",22.2609,22.298,21.7978,22.0448,3144700.0],["2005-09-28",22.1251,22.4524,21.9028,22.1745,2230100.0],["2005-09-29",22.1128,22.5882,21.9275,22.5018,3276500.0],["2005-09-30",22.5265,23.1872,22.5265,22.934,3248600.0],["2005-10-03",23.0452,23.4033,23.0205,23.0699,2235900.0],["2005-10-04",23.1069,23.2366,22.6623,22.7055,2481200.0],["2005-10-05",22.6315,22.7488,21.8904,21.9275,3974600.0],["2005-10-06",21.946,21.946,20.9704,21.2606,6479100.0],["2005-10-07",21.452,21.662,21.1556,21.2853,3066800.0],["2005-10-10",21.2853,21.2915,20.3776,20.3899,5027900.0],["2005-10-11",20.4887,20.5319,19.8897,20.0565,6346900.0],["2005-10-12",19.9453,20.3837,19.581,20.3529,6857200.0],["2005-10-13",20.2849,20.4764,19.9515,20.3837,4658800.0],["2005-10-14",20.5813,20.7481,20.3776,20.6122,4721200.0],["2005-10-17",20.5999,20.6554,20.2911,20.3776,2800200.0],["2005-10-18",20.1923,20.4887,20.1429,20.3837,2353800.0],["2005-10-19",20.3776,20.5937,19.9762,20.4949,3569400.0],["2005-10-20",21.9831,22.1683,21.662,21.7855,8541600.0],["2005-10-21",22.0448,22.1189,21.7669,21.7793,4391900.0],["2005-10-24",21.9028,21.9831,21.3656,21.5817,3603200.0],["2005-10-25",21.5817,21.8287,21.347,21.3594,2692400.0],["2005-10-26",21.8658,21.8658,21.1309,21.3223,2670400.0],["2005-10-27",21.3409,21.3656,20.816,20.8777,2382600.0],["2005-10-28",20.8098,21.4211,20.6863,21.3717,3949800.0],["2005-10-31",21.4211,21.7855,21.4211,21.4767,3255500.0],["2005-11-01",21.4767,21.4767,21.1062,21.3038,3134000.0],["2005-11-02",21.3965,21.9646,21.3718,21.8781,3330400.0],["2005-11-03",21.9213,22.4894,21.9028,22.3104,4506800.0],["2005-11-04",22.3227,22.5265,21.9337,22.3536,2061400.0],["2005-11-07",22.545,22.8105,22.3844,22.6191,2807800.0],["2005-11-08",22.4462,22.6191,22.2301,22.2918,2124200.0],["2005-11-09",22.2918,22.6067,22.0633,22.3844,2295400.0],["2005-11-10",22.4153,22.8599,22.1128,22.8414,2519300.0],["2005-11-11",22.9402,23.2181,22.8908,23.0946,3407700.0],["2005-11-14",23.0699,23.3354,22.9093,23.2922,2059300.0],["2005-11-15",23.2675,23.323,22.8167,22.9031,2349100.0],["2005-11-16",22.8476,22.8476,22.2671,22.4832,3326600.0],["2005-11-17",22.5018,22.8476,22.298,22.8229,2522500.0],["2005-11-18",23.1007,23.3601,22.7611,23.0143,2682200.0],["2005-11-21",23.1563,23.4836,22.8784,23.2736,2503100.0],["2005-11-22",23.1127,23.7442,23.0941,23.5275,2937100.0],["2005-11-23",23.5275,23.8371,23.3603,23.3665,2139800.0],["2005-11-25",23.4532,23.7566,23.4037,23.5399,811000.0],["2005-11-28",23.4904,23.5213,23.0198,23.026,3107800.0],["2005-11-29",23.1932,23.2737,22.9888,23.0693,2853100.0],["2005-11-30",23.0755,23.6204,23.0631,23.478,3083000.0],["2005-12-01",23.6761,24.4067,23.6142,24.3014,4150900.0],["2005-12-02",24.1776,24.8587,24.1157,24.6048,8030000.0],["2005-12-05",24.5739,24.6543,24.1157,24.2457,4127400.0],["2005-12-06",24.5367,25.0135,24.4129,24.4191,2972800.0],["2005-12-07",24.3633,24.6481,24.1714,24.2395,2709400.0],["2005-12-08",24.3634,24.3819,23.4656,23.7256,4353000.0],["2005-12-09",23.7875,24.0352,23.5027,23.7999,3100800.0],["2005-12-12",23.8061,23.9981,23.6823,23.7937,1652900.0],["2005-12-13",23.7442,24.2705,23.6266,24.0166,1882200.0],["2005-12-14",23.9485,24.2581,23.5647,23.6885,2848700.0],["2005-12-15",23.7132,23.8247,23.4532,23.5027,2078700.0],["2005-12-16",23.5894,23.5894,23.2798,23.3418,2465400.0],["2005-12-19",23.3232,23.3975,22.7659,22.7721,2265400.0],["2005-12-20",22.8402,23.0879,22.5492,22.5988,3288100.0],["2005-12-21",22.6669,22.9084,22.4935,22.6607,2674400.0],["2005-12-22",22.704,22.8526,22.6112,22.7969,2077600.0],["2005-12-23",22.7536,23.0508,22.7536,22.9145,1489700.0],["2005-12-27",22.9703,23.0879,22.4502,22.4626,1576100.0],["2005-12-28",22.4502,22.7226,22.4378,22.605,1146500.0],["2005-12-29",22.5369,22.6731,22.3511,22.4254,1304500.0],["2005-12-30",22.2706,22.3264,22.0477,22.2087,1683300.0],["2006-01-03",22.3697,22.7721,21.8806,22.7226,3575900.0],["2006-01-04",22.6297,22.9827,22.6297,22.9331,3351800.0],["2006-01-05",23.0074,23.8123,23.0074,23.6637,4014300.0],["2006-01-06",23.9114,24.1219,23.478,23.7566,3247000.0],["2006-01-09",23.769,24.1652,23.7194,24.0909,3102200.0],["2006-01-10",24.0228,24.1405,23.8309,24.0909,2252200.0],["2006-01-11",24.2024,24.3881,23.9733,24.2086,2309300.0],["2006-01-12",24.2457,24.3138,23.9547,24.0042,3137600.0],["2006-01-13",24.0042,24.2457,23.8556,24.159,2006900.0],["2006-01-17",24.1466,24.1528,23.2551,23.416,3658400.0],["2006-01-18",23.2117,23.4284,22.9022,23.3108,4967100.0],["2006-01-19",23.5585,24.1095,23.5275,23.9733,4092000.0],["2006-01-20",23.9733,23.9733,23.2055,23.3851,4207800.0],["2006-01-23",23.4408,23.6018,23.1251,23.447,3198600.0],["2006-01-24",23.5956,24.1776,23.5399,23.8928,4849100.0],["2006-01-25",24.1095,24.1776,23.6142,24.1033,3458400.0],["2006-01-26",24.1962,24.6358,23.9176,24.6172,3617700.0],["2006-01-27",24.7039,24.9082,24.4253,24.5615,3545500.0],["2006-01-30",24.5615,24.8896,24.5181,24.7658,4436900.0],["2006-01-31",24.9144,24.933,24.5677,24.6234,3482800.0],["2006-02-01",24.5181,25.0196,24.4253,24.9701,3585000.0],["2006-02-02",25.0073,25.2178,24.5429,24.7658,2647900.0],["2006-02-03",24.772,24.9391,24.5553,24.6234,3527900.0],["2006-02-06",24.5491,25.1992,24.4872,24.8772,3080100.0],["2006-02-07",24.8649,25.0382,24.6605,25.0011,2405700.0],["2006-02-08",25.0011,25.3849,24.8401,25.323,3385600.0],["2006-02-09",25.3849,25.6821,25.0382,25.3292,5570500.0],["2006-02-10",24.7658,24.7658,24.0847,24.3076,8114700.0],["2006-02-13",24.2147,24.4067,24.0414,24.3633,2595100.0],["2006-02-14",24.3695,24.6729,24.029,24.6544,2611200.0],["2006-02-15",24.5738,24.6172,23.9609,24.0414,4290300.0],["2006-02-16",24.2271,24.5181,23.9671,24.5057,2497200.0],["2006-02-17",24.4376,24.4872,24.0104,24.0166,2350900.0],["2006-02-21",24.0166,24.1466,23.2798,23.4532,3446300.0],["2006-02-22",23.4718,23.888,23.2793,23.652,3270400.0],["2006-02-23",23.6768,24.1489,23.4718,23.7327,2754300.0],["2006-02-24",23.6706,24.0992,23.5526,23.8259,2148400.0],["2006-02-27",23.8072,24.0371,23.6954,23.8942,2441700.0],["2006-02-28",23.8631,24.0495,23.4222,23.6892,3430400.0],["2006-03-01",23.8445,24.478,23.8134,24.3476,3353400.0],["2006-03-02",24.2793,24.5526,23.888,24.1675,3661400.0],["2006-03-03",24.124,24.1923,23.8507,23.9253,3060800.0],["2006-03-06",24.0495,24.1923,23.8197,24.0433,2872200.0],["2006-03-07",23.6395,23.888,23.2234,23.4532,2937300.0],["2006-03-08",23.3538,23.7513,23.2917,23.5277,3073500.0],["2006-03-09",23.5277,23.7824,23.0557,23.093,3207600.0],["2006-03-10",22.9812,23.1489,22.7389,22.888,3894000.0],["2006-03-13",23.0495,23.2234,22.9066,22.9439,2284400.0],["2006-03-14",22.888,23.478,22.8756,23.36,3419200.0],["2006-03-15",23.478,23.8383,23.3973,23.5961,3117400.0],["2006-03-16",23.6147,23.6209,23.124,23.124,3665700.0],["2006-03-17",23.1613,23.2607,22.7451,23.124,3149600.0],["2006-03-20",23.2172,23.4532,23.1799,23.2979,2409000.0],["2006-03-21",23.329,23.7762,23.0246,23.0433,3009800.0],["2006-03-22",23.0433,23.4159,22.8631,23.3911,2880000.0],["2006-03-23",23.3228,23.7141,23.2855,23.4967,2678800.0],["2006-03-24",23.4532,23.7576,23.2731,23.652,2693500.0],["2006-03-27",23.4967,23.7576,23.447,23.4594,2441800.0],["2006-03-28",23.3476,23.5712,22.9687,23.0184,2381800.0],["2006-03-29",23.1364,23.6271,23.006,23.4097,3004200.0],["2006-03-30",23.5712,24.1302,23.5402,23.7886,3805000.0],["2006-03-31",23.9066,24.0992,23.5899,23.7824,2370700.0],["2006-04-03",23.9998,24.1302,23.7141,23.8259,2078200.0],["2006-04-04",23.7638,23.9687,23.5588,23.7265,2468800.0],["2006-04-05",23.6954,24.2917,23.6892,24.1675,2290600.0],["2006-04-06",24.0867,24.5277,24.0743,24.3662,2047700.0],["2006-04-07",24.4346,24.6085,23.7576,23.8942,2155100.0],["2006-04-10",23.8942,23.9004,23.4781,23.6582,1579100.0],["2006-04-11",23.7575,23.9749,23.329,23.4346,2094700.0],["2006-04-12",23.4346,23.6209,23.2917,23.5836,2021300.0],["2006-04-13",23.5402,23.8569,23.4843,23.6892,1103300.0],["2006-04-17",23.6457,23.9128,23.1426,23.2979,2031500.0],["2006-04-18",23.4159,24.2234,23.3787,24.0619,3051100.0],["2006-04-19",24.0681,24.4284,23.8694,24.2234,2841500.0],["2006-04-20",24.1302,24.7265,23.9128,24.2731,2083800.0],["2006-04-21",24.4097,24.4097,23.683,23.8818,3026600.0],["2006-04-24",23.8259,23.8942,23.4718,23.8445,2525200.0],["2006-04-25",23.8072,23.9377,23.4346,23.5402,3022900.0],["2006-04-26",23.6209,23.7824,23.2731,23.4159,2529700.0],["2006-04-27",23.3538,23.683,23.0805,23.4905,3426600.0],["2006-04-28",23.3538,23.8134,23.3538,23.5526,2433900.0],["2006-05-01",23.5588,23.5774,22.9501,23.0681,2602400.0],["2006-05-02",23.0992,23.3476,22.5464,22.7389,4539100.0],["2006-05-03",22.7389,22.8197,22.4656,22.7327,3425000.0],["2006-05-04",22.7638,23.0805,22.7265,22.8631,2785900.0],["2006-05-05",22.3663,22.8445,21.8445,22.2483,7428400.0],["2006-05-08",22.1302,22.4718,22.0992,22.4097,3852100.0],["2006-05-09",22.2917,22.3104,22.0184,22.1551,3085600.0],["2006-05-10",22.0557,22.093,21.5712,21.9128,4474400.0],["2006-05-11",21.9191,22.0681,21.3414,21.5402,5616000.0],["2006-05-12",22.0557,22.6085,21.8507,22.3787,8899900.0],["2006-05-15",22.3476,22.7638,22.0805,22.5091,4136000.0],["2006-05-16",22.4532,22.5277,21.8507,22.0868,3522800.0],["2006-05-17",22.0867,22.4718,21.9501,22.2358,4293100.0],["2006-05-18",22.2979,22.3911,21.6768,21.683,3339000.0],["2006-05-19",21.6085,22.0371,21.5526,21.9439,3898900.0],["2006-05-22",21.9439,21.9439,21.1861,21.5464,3516100.0],["2006-05-23",21.6396,21.9066,20.8507,20.8942,4200800.0],["2006-05-24",20.863,21.0939,20.4386,20.8381,6732500.0],["2006-05-25",21.0627,21.1563,20.7569,20.9254,4327900.0],["2006-05-26",21.0627,21.3061,20.9566,21.0939,3094500.0],["2006-05-30",21.0939,21.2,20.8443,20.9816,2963900.0],["2006-05-31",20.9941,21.1127,20.8193,21.0502,2991500.0],["2006-06-01",21.0502,21.3748,20.9754,21.3124,2838700.0],["2006-06-02",21.4809,21.562,21.1875,21.4933,4249500.0],["2006-06-05",21.3373,21.3748,20.4761,20.5073,3541700.0],["2006-06-06",20.5323,20.682,20.2202,20.3825,4238900.0],["2006-06-07",20.4698,20.7008,20.1016,20.1204,3259100.0],["2006-06-08",20.1204,20.4698,19.7397,20.214,3712500.0],["2006-06-09",20.5947,20.8568,20.1141,20.2514,3338500.0],["2006-06-12",20.2389,20.4636,19.9643,19.9706,2334300.0],["2006-06-13",19.9394,20.3949,19.9331,20.0205,3143800.0],["2006-06-14",20.1266,20.4074,20.0267,20.2202,3701100.0],["2006-06-15",20.345,20.8755,20.2826,20.8318,2486600.0],["2006-06-16",20.682,20.8755,20.4262,20.5884,2696100.0],["2006-06-19",20.6633,20.7257,20.1453,20.2514,1950900.0],["2006-06-20",20.214,20.3138,19.9893,20.1703,2096400.0],["2006-06-21",20.1578,20.7132,20.1578,20.6071,1867300.0],["2006-06-22",20.4823,20.526,19.9331,20.033,2893000.0],["2006-06-23",19.9955,20.0579,19.6585,19.7521,2071200.0],["2006-06-26",19.7209,19.9643,19.6211,19.6461,2312600.0],["2006-06-27",19.6897,19.7209,19.3777,19.5088,2116200.0],["2006-06-28",19.5212,19.6773,19.2779,19.671,2156000.0],["2006-06-29",19.7896,20.2327,19.6024,20.1952,2782800.0],["2006-06-30",20.2015,20.3013,19.8707,20.058,1868400.0],["2006-07-03",20.058,20.3388,20.0392,20.2826,801000.0],["2006-07-05",20.1391,20.1391,19.7522,19.8645,2183500.0],["2006-07-06",19.6585,19.8707,19.4151,19.5524,2435200.0],["2006-07-07",19.5524,19.5524,18.972,19.2778,8758100.0],["2006-07-10",19.3278,19.5337,18.9908,19.0969,2968700.0],["2006-07-11",18.972,19.8146,18.9096,19.7709,8022600.0],["2006-07-12",19.6585,19.8208,19.2591,19.4401,4161900.0],["2006-07-13",19.4151,19.9831,19.2342,19.4588,5050500.0],["2006-07-14",19.4463,19.8208,19.359,19.5712,2732300.0],["2006-07-17",19.515,19.8395,19.515,19.6835,2381300.0],["2006-07-18",19.6835,19.8146,19.2154,19.6648,3585900.0],["2006-07-19",19.6835,20.0954,19.5836,19.9581,3636400.0],["2006-07-20",19.9144,20.1765,19.359,19.3839,3767500.0],["2006-07-21",19.3902,19.3902,18.6538,18.8285,4508200.0],["2006-07-24",18.8722,19.3715,18.8597,19.2841,2375100.0],["2006-07-25",19.3465,19.5649,18.9159,19.3777,3913000.0],["2006-07-26",19.3153,19.6024,18.816,19.3215,3630600.0],["2006-07-27",19.4089,19.8832,19.4089,19.4776,2585800.0],["2006-07-28",19.5899,20.2327,19.5837,20.1266,3443600.0],["2006-07-31",20.1578,20.3388,19.9768,20.1765,2065400.0],["2006-08-01",20.0892,20.0892,19.5088,19.7272,2108500.0],["2006-08-02",19.7834,19.9331,19.5649,19.6835,2481600.0],["2006-08-03",19.4713,20.2826,19.3777,20.1703,2440100.0],["2006-08-04",20.3887,20.6696,20.1141,20.1828,4535200.0],["2006-08-07",20.189,20.2889,19.9768,20.1204,2113200.0],["2006-08-08",20.189,20.4262,20.008,20.1328,2403300.0],["2006-08-09",20.3825,20.7445,20.0829,20.1266,3188300.0],["2006-08-10",20.1266,20.3138,19.9019,19.9082,5586900.0],["2006-08-11",17.9111,18.0609,16.2698,16.6817,27748000.0],["2006-08-14",16.8252,17.3494,16.7878,17.2184,9650300.0],["2006-08-15",17.468,17.6615,17.287,17.3744,6039800.0],["2006-08-16",17.468,17.5866,17.1747,17.4431,7359300.0],["2006-08-17",17.2746,17.6552,17.2434,17.5367,6206500.0],["2006-08-18",17.5429,17.6677,17.1934,17.6178,3416700.0],["2006-08-21",17.4618,17.4743,17.0624,17.1123,3575700.0],["2006-08-22",17.1185,17.4493,17.1061,17.2434,3686600.0],["2006-08-23",17.2308,17.7706,17.2308,17.7079,4694300.0],["2006-08-24",17.7267,18.2351,17.7079,18.1786,5390000.0],["2006-08-25",18.0029,18.2603,17.9213,17.9715,4032300.0],["2006-08-28",18.0845,18.9194,18.028,18.8377,9443700.0],["2006-08-29",18.844,19.1453,18.6683,19.1265,5389200.0],["2006-08-30",19.1265,19.3022,18.844,19.1893,3933300.0],["2006-08-31",19.2897,19.3023,19.0198,19.2332,2677300.0],["2006-09-01",19.3023,19.3336,18.888,19.001,2481000.0],["2006-09-05",18.9194,19.1516,18.6745,19.0951,3517200.0],["2006-09-06",18.957,18.9696,18.7059,18.9319,2760900.0],["2006-09-07",18.775,18.8629,18.3795,18.3921,6067200.0],["2006-09-08",18.4548,18.731,18.3293,18.5992,3535900.0],["2006-09-11",18.5992,19.3148,18.5113,19.1265,4962900.0],["2006-09-12",19.1265,19.7605,19.1265,19.5784,3645200.0],["2006-09-13",19.522,19.7856,19.2583,19.5471,3437800.0],["2006-09-14",19.4717,19.7542,19.296,19.5847,3417900.0],["2006-09-15",19.8735,20.1246,19.5659,19.6161,3846900.0],["2006-09-18",19.6224,19.8295,19.409,19.591,2693100.0],["2006-09-19",19.5533,19.5533,18.9696,19.2144,5593400.0],["2006-09-20",19.2646,19.4906,19.1453,19.4152,3721100.0],["2006-09-21",19.3964,19.4906,18.8503,18.9068,4049600.0],["2006-09-22",18.8629,18.957,18.5302,18.6557,3440700.0],["2006-09-25",18.8315,19.0449,18.3921,18.9319,7049100.0],["2006-09-26",18.8315,18.8942,18.5741,18.844,3246300.0],["2006-09-27",18.8315,19.0826,18.5364,18.6243,4959600.0],["2006-09-28",18.6243,18.7122,18.4611,18.6431,4008700.0],["2006-09-29",18.5741,18.6808,18.4172,18.4486,2853100.0],["2006-10-02",18.5113,18.5992,18.2289,18.4046,3253800.0],["2006-10-03",18.2163,18.4737,18.0908,18.2916,3615400.0],["2006-10-04",18.2979,18.6055,18.2665,18.5992,4085200.0],["2006-10-05",18.5176,18.6808,18.4235,18.5302,2446300.0],["2006-10-06",18.3858,18.9821,18.3544,18.8754,3292700.0],["2006-10-09",18.8315,19.296,18.7875,19.1328,3446800.0],["2006-10-10",19.139,19.2269,18.7436,18.8629,3892300.0],["2006-10-11",18.7059,18.8566,18.5364,18.731,6487100.0],["2006-10-12",18.9131,19.0826,18.775,19.001,4489400.0],["2006-10-13",18.8817,19.3211,18.8691,19.183,4269500.0],["2006-10-16",19.2897,19.6036,19.2332,19.5157,2985100.0],["2006-10-17",19.4529,19.4529,19.0386,19.3274,3181700.0],["2006-10-18",19.3148,19.3148,18.2854,18.6306,6751100.0],["2006-10-19",18.5302,18.9068,18.4423,18.5992,3283600.0],["2006-10-20",18.6934,18.7561,18.4423,18.6808,3837800.0],["2006-10-23",18.5741,19.0449,18.5553,18.8377,3906800.0],["2006-10-24",18.8377,19.0637,18.48,18.618,5907600.0],["2006-10-25",18.4611,19.9049,18.4611,19.7981,8306800.0],["2006-10-26",19.8798,19.8798,19.409,19.7856,4446600.0],["2006-10-27",19.7856,19.7856,19.4592,19.5408,4570800.0],["2006-10-30",19.5659,19.8233,19.4906,19.7793,3181500.0],["2006-10-31",19.8798,20.0367,19.6663,19.9739,2987600.0],["2006-11-01",20.0178,20.0743,19.8421,19.8798,3776800.0],["2006-11-02",19.7919,20.0806,19.7354,19.8295,2932200.0],["2006-11-03",20.5012,20.5012,19.4592,19.5973,4074300.0],["2006-11-06",19.7542,20.0869,19.4592,19.9802,2863100.0],["2006-11-07",20.1434,20.5953,20.0743,20.3568,3830200.0],["2006-11-08",20.3066,20.4196,19.9614,20.3066,2884200.0],["2006-11-09",20.4133,20.4259,19.9488,19.9551,3623400.0],["2006-11-10",19.9362,20.1873,19.8798,20.1622,2006700.0],["2006-11-13",20.1685,20.4259,19.9802,20.2124,3928200.0],["2006-11-14",20.3631,20.7397,20.0995,20.7335,5779400.0],["2006-11-15",21.4051,21.5306,20.9155,21.0661,9153100.0],["2006-11-16",21.0661,21.3423,20.8967,21.2231,3744100.0],["2006-11-17",21.0975,21.3423,20.9155,21.1352,2125200.0],["2006-11-20",21.0912,21.2796,20.9155,21.1603,3311600.0],["2006-11-21",21.1666,21.2549,20.7693,20.8702,3100700.0],["2006-11-22",20.8891,21.2864,20.8891,21.2107,4172800.0],["2006-11-24",21.072,21.2423,21.0026,21.1855,1482400.0],["2006-11-27",20.9585,21.2044,20.5233,20.6494,5991200.0],["2006-11-28",20.6494,20.6494,20.1133,20.4854,4949200.0],["2006-11-29",20.6368,20.6999,20.1638,20.3404,3518600.0],["2006-11-30",20.3404,20.7062,20.2962,20.5107,3088600.0],["2006-12-01",20.8197,20.8197,20.2269,20.5737,3833200.0],["2006-12-04",20.6305,21.1288,20.4981,20.9585,3358900.0],["2006-12-05",21.0846,21.2801,20.9963,21.1918,2912400.0],["2006-12-06",21.1918,21.3306,20.9206,21.1729,2359100.0],["2006-12-07",21.2864,21.2864,20.7819,20.8512,3887000.0],["2006-12-08",20.8513,20.9459,20.5044,20.8891,3455100.0],["2006-12-11",20.826,20.9017,20.599,20.7314,3320500.0],["2006-12-12",20.6431,20.8765,20.4665,20.6368,4157700.0],["2006-12-13",20.6809,20.7377,20.353,20.4917,2972500.0],["2006-12-14",20.4476,20.7945,20.4476,20.58,3809700.0],["2006-12-15",20.5674,20.7125,20.4476,20.5548,3653900.0],["2006-12-18",20.5485,20.8828,20.5107,20.7251,3105000.0],["2006-12-19",20.5044,20.763,20.3782,20.5548,3482500.0],["2006-12-20",20.9396,21.0972,20.7314,20.8639,2947500.0],["2006-12-21",20.8386,20.9459,20.4854,20.681,2647800.0],["2006-12-22",20.6242,20.6557,20.3088,20.3088,2946900.0],["2006-12-26",20.2332,20.5296,20.2268,20.4224,1480700.0],["2006-12-27",20.4981,20.8449,20.4981,20.6494,2355100.0],["2006-12-28",20.5485,20.8008,20.5485,20.6746,1876800.0],["2006-12-29",20.6179,20.9522,20.599,20.7314,1619300.0],["2007-01-03",20.7693,21.0657,20.4981,20.7125,3073800.0],["2007-01-04",20.7125,21.1477,20.6873,21.072,3483600.0],["2007-01-05",20.9837,21.0026,20.5927,20.8323,2627900.0],["2007-01-08",20.9269,21.2044,20.7819,20.9963,2879100.0],["2007-01-09",20.99,21.1792,20.7062,20.9648,3316300.0],["2007-01-10",20.8513,21.4315,20.7314,21.3306,4148000.0],["2007-01-11",21.3306,21.7784,21.1288,21.3747,4466700.0],["2007-01-12",21.1603,21.4693,21.0846,21.4063,3561300.0],["2007-01-16",21.3684,21.3937,21.1098,21.2991,2961900.0],["2007-01-17",21.1035,21.318,20.8765,20.9585,4137800.0],["2007-01-18",20.9395,20.9395,20.5548,20.6179,3208200.0],["2007-01-19",20.6242,20.9837,20.5107,20.681,3245500.0],["2007-01-22",20.4413,20.7377,20.3593,20.4161,4154700.0],["2007-01-23",20.4981,20.8765,20.4665,20.5737,2488200.0],["2007-01-24",20.5737,20.9585,20.5611,20.8134,2091600.0],["2007-01-25",20.9143,21.2549,20.7251,20.8386,2488100.0],["2007-01-26",20.9017,21.3432,20.7756,21.0152,3585100.0],["2007-01-29",21.0909,21.0909,20.6368,20.744,3447000.0],["2007-01-30",20.8134,20.8891,20.6305,20.7062,1936100.0],["2007-01-31",20.6116,20.7756,20.3782,20.6557,4332500.0],["2007-02-01",20.6557,21.0278,20.6431,20.8765,3737000.0],["2007-02-02",20.9396,21.1666,20.8954,21.0279,3268200.0],["2007-02-05",21.0468,21.2486,20.9017,20.9332,2989200.0],["2007-02-06",20.9017,20.9711,20.6368,20.7819,2692600.0],["2007-02-07",20.8134,21.1288,20.8134,20.9648,3109900.0],["2007-02-08",20.9395,21.1225,20.8386,21.0026,2378800.0],["2007-02-09",21.0909,21.4441,20.8702,20.8765,4328100.0],["2007-02-12",20.8765,20.9963,20.6431,20.7566,2068100.0],["2007-02-13",20.8134,20.8575,20.6116,20.826,2266800.0],["2007-02-14",20.8639,21.2297,20.8639,21.0846,2540600.0],["2007-02-15",20.9774,21.2171,20.9143,20.9963,2582800.0],["2007-02-16",20.9458,20.9458,20.6873,20.8008,5311800.0],["2007-02-20",20.8134,20.8765,20.662,20.7945,4157900.0],["2007-02-21",20.7503,21.0215,20.517,21.0152,6576600.0],["2007-02-22",22.3334,23.3173,22.2325,23.2101,13706000.0],["2007-02-23",22.9767,23.4435,22.9578,23.3047,5841700.0],["2007-02-26",23.0146,23.2669,22.8191,23.0713,3722100.0],["2007-02-27",23.0777,23.1723,22.4343,22.6172,6614900.0],["2007-02-28",22.6235,23.002,22.6172,22.9011,5157200.0],["2007-03-01",22.5479,22.9389,22.2388,22.8001,5788200.0],["2007-03-02",22.8001,22.9389,22.1884,22.2956,5141000.0],["2007-03-05",22.0748,22.6992,22.0181,22.1379,4204300.0],["2007-03-06",22.4533,22.674,22.3082,22.6299,3765700.0],["2007-03-07",22.6298,22.7249,22.3446,22.4841,2793200.0],["2007-03-08",22.7439,22.8517,22.4904,22.5918,3821800.0],["2007-03-09",22.9912,23.5934,22.7059,23.0038,3551200.0],["2007-03-12",23.0419,23.2764,23.0038,23.1116,2666500.0],["2007-03-13",23.0419,23.1179,22.7186,22.7186,2655500.0],["2007-03-14",22.6425,22.8137,22.1671,22.4397,3997000.0],["2007-03-15",22.446,22.5284,22.3129,22.4333,2015200.0],["2007-03-16",22.446,22.5791,22.2178,22.3953,3907800.0],["2007-03-19",22.5665,22.7186,22.4143,22.5221,2525400.0],["2007-03-20",22.5411,22.8707,22.3763,22.7439,2908800.0],["2007-03-21",22.7693,23.156,22.5791,22.9024,3105300.0],["2007-03-22",22.82,22.9405,22.3826,22.4143,4790700.0],["2007-03-23",22.4143,22.7947,22.3636,22.5474,3077400.0],["2007-03-26",22.6045,22.6742,22.2242,22.446,2592000.0],["2007-03-27",22.408,22.6806,22.3446,22.4207,3025400.0],["2007-03-28",22.3319,22.3319,21.9389,21.9896,2966100.0],["2007-03-29",22.0784,22.1798,21.6156,21.7804,3531900.0],["2007-03-30",21.8438,22.0593,21.66,21.8628,3033000.0],["2007-04-02",21.9262,22.1861,21.6537,21.7804,3112200.0],["2007-04-03",21.8692,22.2178,21.8121,22.0784,3360400.0],["2007-04-04",22.1481,22.465,22.091,22.4207,2679600.0],["2007-04-05",22.4333,22.9278,22.4333,22.9024,3554300.0],["2007-04-09",23.4476,23.4539,22.5348,22.9214,2634300.0],["2007-04-10",22.858,23.2003,22.7883,23.194,3705300.0],["2007-04-11",23.194,23.2637,22.7376,22.7947,2579900.0],["2007-04-12",22.7947,22.9785,22.6425,22.9722,2660300.0],["2007-04-13",23.4539,23.4539,22.5728,22.8771,1893200.0],["2007-04-16",23.0165,23.3335,22.8644,23.3144,2669000.0],["2007-04-17",23.2447,23.3018,22.9024,22.9658,2227900.0],["2007-04-18",23.4856,24.3287,23.4539,23.98,8281100.0],["2007-04-19",23.8089,24.5632,23.7708,24.373,4251000.0],["2007-04-20",24.652,24.671,24.2336,24.4681,3817100.0],["2007-04-23",24.354,24.4871,24.1639,24.2146,2293100.0],["2007-04-24",25.0069,25.7169,24.7851,25.3366,7013600.0],["2007-04-25",25.3873,25.4697,24.9879,25.419,3850900.0],["2007-04-26",25.3683,25.4443,25.0323,25.2605,3004900.0],["2007-04-27",25.1844,25.2922,24.1512,24.8231,3618700.0],["2007-04-30",24.7217,24.8548,24.4745,24.4808,3639500.0],["2007-05-01",24.5379,24.7977,24.3921,24.6583,3966600.0],["2007-05-02",24.2843,25.0323,24.0941,24.8801,2737500.0],["2007-05-03",25.0957,25.4507,24.9182,25.2098,2620700.0],["2007-05-04",25.2922,25.4507,25.102,25.2225,2117800.0],["2007-05-07",25.3746,25.4507,25.2288,25.4063,2153400.0],["2007-05-08",25.4063,25.4063,24.9435,25.1908,1991900.0],["2007-05-09",25.1908,25.7359,25.045,25.7106,3085500.0],["2007-05-10",25.7676,25.831,25.121,25.1654,2816300.0],["2007-05-11",25.1717,25.7042,25.0196,25.7042,2757100.0],["2007-05-14",25.9261,25.9895,25.1844,25.2605,3449600.0],["2007-05-15",25.2795,25.3556,24.7661,24.8041,3521900.0],["2007-05-16",24.8421,25.2605,24.8421,25.1844,3608500.0],["2007-05-17",25.2605,25.7993,25.0703,25.4824,5228300.0],["2007-05-18",25.5774,25.7232,25.2161,25.4507,4362000.0],["2007-05-21",25.5774,26.0529,25.3239,25.4443,5533300.0],["2007-05-22",25.6155,25.9831,24.9752,25.6218,6890000.0],["2007-05-23",23.3588,23.5363,22.8897,23.0672,17552400.0],["2007-05-24",22.9785,23.1496,22.3256,22.4333,8162400.0],["2007-05-25",22.4333,22.7376,22.3763,22.6108,5753900.0],["2007-05-29",22.7503,23.1053,22.6425,23.0736,6451900.0],["2007-05-30",22.9844,22.9844,22.4174,22.7423,6713800.0],["2007-05-31",23.1245,23.3156,22.9334,23.0672,5893200.0],["2007-06-01",23.0927,23.4876,23.0927,23.3475,4274200.0],["2007-06-04",23.0927,23.5896,22.9971,23.3985,3442600.0],["2007-06-05",23.0608,23.666,23.0608,23.5004,4657600.0],["2007-06-06",23.373,23.6596,23.2838,23.3093,4924600.0],["2007-06-07",23.3093,24.1502,22.6595,22.6595,8511800.0],["2007-06-08",22.9334,23.2965,22.6913,23.1691,7194700.0],["2007-06-11",23.1755,23.5067,22.9462,22.9971,4928200.0],["2007-06-12",22.8379,23.1436,22.685,22.8187,3286200.0],["2007-06-13",22.8825,23.4431,22.8825,23.3794,5201200.0],["2007-06-14",23.3284,23.9208,23.3284,23.8635,4154000.0],["2007-06-15",23.9081,24.1693,23.8571,23.9845,3981300.0],["2007-06-18",24.0674,24.1183,23.9272,24.0037,2506900.0],["2007-06-19",23.7488,24.0164,23.6087,23.9081,4027900.0],["2007-06-20",23.9336,24.0036,23.5896,23.6278,2793200.0],["2007-06-21",23.6278,24.5706,23.6087,24.5388,4995800.0],["2007-06-22",24.3922,24.3922,23.5577,23.6278,6518400.0],["2007-06-25",23.6469,24.2202,23.5832,23.7361,4027300.0],["2007-06-26",23.7361,23.9272,23.4622,23.7233,4543500.0],["2007-06-27",23.4876,24.3859,23.4685,24.2648,4126000.0],["2007-06-28",24.2648,24.3158,24.0419,24.0419,2982100.0],["2007-06-29",24.1183,24.3731,23.9208,23.9782,2655100.0],["2007-07-02",24.01,24.4687,23.9654,24.4687,2660500.0],["2007-07-03",24.4814,24.5642,24.2011,24.2967,1651500.0],["2007-07-05",24.2903,24.7235,24.2202,24.5897,3273200.0],["2007-07-06",24.7808,24.9401,24.5451,24.8891,3172600.0],["2007-07-09",24.8127,25.0229,24.7108,24.8828,4091600.0],["2007-07-10",24.6662,25.0994,24.5642,24.8445,3035700.0],["2007-07-11",24.7426,24.9337,24.4305,24.8637,2287700.0],["2007-07-12",25.2713,25.4242,24.819,25.3669,2446600.0],["2007-07-13",25.3669,25.386,25.0866,25.2459,2177600.0],["2007-07-16",25.2459,25.2586,24.9337,25.0102,2364600.0],["2007-07-17",25.042,25.2268,24.8063,24.8445,4561500.0],["2007-07-18",24.698,24.7235,24.1119,24.5515,4964900.0],["2007-07-19",24.6152,24.7235,24.233,24.4687,3180700.0],["2007-07-20",24.1247,24.4878,24.0164,24.2521,3483700.0],["2007-07-23",24.3668,24.4496,24.0355,24.0992,2064100.0],["2007-07-24",23.7106,23.8571,22.9143,23.4431,4443300.0],["2007-07-25",23.5832,23.9081,23.3794,23.4876,3004900.0],["2007-07-26",23.3539,23.4876,22.6786,22.9653,4297800.0],["2007-07-27",22.806,23.2647,22.6659,22.6659,2668900.0],["2007-07-30",22.9143,23.2137,22.6149,22.9716,2860600.0],["2007-07-31",23.0354,23.1309,22.513,22.5831,3598900.0],["2007-08-01",22.5639,23.1819,22.3665,23.1054,4161000.0],["2007-08-02",22.9844,23.3794,22.8825,23.3156,2496900.0],["2007-08-03",23.2456,23.2965,22.583,22.5894,2870100.0],["2007-08-06",22.806,23.3857,22.411,23.3475,4475500.0],["2007-08-07",23.1819,23.7871,22.8442,23.3985,4591200.0],["2007-08-08",23.8253,24.8191,22.9971,24.2266,4091600.0],["2007-08-09",23.6342,24.6534,23.5259,24.0865,3197200.0],["2007-08-10",23.6087,24.7745,23.6087,24.0291,3582200.0],["2007-08-13",24.1247,24.2903,23.8762,24.0674,2454800.0],["2007-08-14",24.2266,24.5005,23.7679,23.8253,2478000.0],["2007-08-15",23.7807,24.2011,23.3539,23.4622,3035800.0],["2007-08-16",23.2838,24.0228,23.0545,23.9272,3813300.0],["2007-08-17",24.6725,24.6917,23.6851,24.0546,3866700.0],["2007-08-20",24.0546,24.5961,24.0419,24.3094,3007200.0],["2007-08-21",24.2011,24.6407,23.4048,24.0291,5363100.0],["2007-08-22",23.889,24.1756,23.3539,23.4876,6486800.0],["2007-08-23",23.5386,23.5641,22.8315,23.1882,3865200.0],["2007-08-24",23.1373,23.3348,22.9143,23.0672,4178700.0],["2007-08-27",22.9653,23.4176,22.9653,23.2201,2586400.0],["2007-08-28",23.1691,23.2838,22.6531,22.7487,3314300.0],["2007-08-29",22.9408,23.4914,22.8511,23.4466,2675300.0],["2007-08-30",23.2929,23.7347,23.2225,23.3825,3043400.0],["2007-08-31",23.6579,23.7987,23.3761,23.613,2561400.0],["2007-09-04",23.6771,24.3686,23.6323,24.2277,3086800.0],["2007-09-05",24.042,24.0932,23.581,23.8627,3045700.0],["2007-09-06",23.8627,24.2341,23.8627,24.1445,2088800.0],["2007-09-07",23.882,24.0356,23.1841,23.4146,3464800.0],["2007-09-10",23.4146,23.7347,23.1905,23.5106,3493800.0],["2007-09-11",23.549,23.8051,23.4274,23.6643,3725900.0],["2007-09-12",23.645,23.6643,23.0624,23.1072,2765800.0],["2007-09-13",23.2673,23.3505,22.8063,22.9408,3263500.0],["2007-09-14",22.7295,22.7999,22.435,22.5182,3485000.0],["2007-09-17",22.5054,22.7103,22.3645,22.5438,1930200.0],["2007-09-18",22.6975,23.3441,22.659,23.1649,3028400.0],["2007-09-19",23.2929,23.4274,23.1136,23.1969,2543600.0],["2007-09-20",23.2097,23.6963,23.1072,23.5106,2629600.0],["2007-09-21",23.5106,23.6323,23.3761,23.4338,4241600.0],["2007-09-24",23.3377,23.6771,23.3185,23.485,2537100.0],["2007-09-25",23.4338,23.8051,23.3121,23.7347,3058400.0],["2007-09-26",23.946,23.9652,23.1521,23.2353,4074900.0],["2007-09-27",23.3569,23.7219,23.3313,23.3441,2334200.0],["2007-09-28",23.3889,23.5874,23.1264,23.152,3225300.0],["2007-10-01",23.2097,23.7411,23.1521,23.6515,3550600.0],["2007-10-02",23.6835,23.6899,23.1969,23.2865,2725200.0],["2007-10-03",23.1008,23.1905,22.96,23.1008,2435400.0],["2007-10-04",23.3313,23.3313,22.8575,23.1649,2376400.0],["2007-10-05",23.3057,23.5874,23.1969,23.4082,2191800.0],["2007-10-08",23.4274,23.6643,23.3441,23.549,1533600.0],["2007-10-09",23.5042,23.581,23.2609,23.517,3565500.0],["2007-10-10",23.4914,23.6451,23.2609,23.3697,2885300.0],["2007-10-11",23.421,23.8243,22.7935,22.96,3745500.0],["2007-10-12",23.1392,23.5618,23.088,23.2865,2137700.0],["2007-10-15",23.2097,23.453,23.0688,23.1072,1761200.0],["2007-10-16",22.8639,23.421,22.7295,22.9152,2765800.0],["2007-10-17",23.1136,23.3057,22.6526,22.7871,2809900.0],["2007-10-18",22.7295,22.9344,22.4862,22.7615,1701900.0],["2007-10-19",22.659,22.7231,22.102,22.1724,3079900.0],["2007-10-22",22.0892,22.2493,21.8459,22.0636,2575700.0],["2007-10-23",22.0316,22.166,21.4041,21.8011,4361300.0],["2007-10-24",21.705,21.705,21.084,21.641,2975900.0],["2007-10-25",21.5962,21.8203,21.052,21.1672,3226700.0],["2007-10-26",21.2953,21.4233,21.0008,21.148,2058500.0],["2007-10-29",21.2569,21.5322,21.18,21.2376,1529700.0],["2007-10-30",21.2376,21.6538,21.2376,21.4361,2490600.0],["2007-10-31",21.4681,21.609,21.084,21.4233,3616500.0],["2007-11-01",21.4105,21.4489,20.9303,20.9623,3089400.0],["2007-11-02",20.9943,21.1032,20.6358,21.0648,3605700.0],["2007-11-05",21.0328,21.6602,20.8983,21.4169,3299300.0],["2007-11-06",21.3721,21.641,21.3209,21.577,2709000.0],["2007-11-07",21.3593,21.545,20.9943,21.0136,2697900.0],["2007-11-08",21.1352,21.1544,20.4437,20.9431,4467600.0],["2007-11-09",20.623,21.0264,20.591,20.7446,3987500.0],["2007-11-12",20.6678,20.8663,20.4757,20.5398,4067200.0],["2007-11-13",20.6742,21.1288,20.6742,21.116,3085600.0],["2007-11-14",21.1992,21.3977,20.9367,21.0328,2999700.0],["2007-11-15",21.0008,21.2569,20.7703,20.8919,2474300.0],["2007-11-16",21.0008,21.1224,20.623,20.8791,3197300.0],["2007-11-19",20.7895,21.1224,20.4181,20.4757,2980800.0],["2007-11-20",20.4693,20.8471,19.9443,20.1556,6289700.0],["2007-11-21",20.0403,20.194,19.7522,19.8739,4979600.0],["2007-11-23",19.9315,20.098,19.8035,19.9507,1516000.0],["2007-11-26",19.9123,19.9955,19.4961,19.5025,3312800.0],["2007-11-27",19.8163,20.0147,19.3297,19.9891,4512700.0],["2007-11-28",21.02,21.5002,20.4437,20.6358,7327800.0],["2007-11-29",20.527,20.5462,19.9571,20.098,4178900.0],["2007-11-30",20.1684,20.3669,19.6434,19.7074,4081900.0],["2007-12-03",19.8739,19.9699,19.6306,19.6498,3211600.0],["2007-12-04",19.573,19.8291,19.3937,19.4385,3612800.0],["2007-12-05",19.7412,20.2629,19.6253,20.1663,3760600.0],["2007-12-06",20.1599,20.3467,20.0182,20.3209,3532500.0],["2007-12-07",20.366,20.3853,20.1212,20.1663,3228900.0],["2007-12-10",20.1792,20.5528,20.1406,20.4626,4821900.0],["2007-12-11",20.6687,20.965,20.366,20.4111,6046000.0],["2007-12-12",20.907,21.0229,20.2694,20.4755,4040000.0],["2007-12-13",20.4433,20.688,20.2758,20.6236,2221300.0],["2007-12-14",20.4368,20.8426,20.3917,20.6945,2901300.0],["2007-12-17",20.5657,20.6429,20.1728,20.2243,2200400.0],["2007-12-18",20.2629,20.366,20.0633,20.2243,2010500.0],["2007-12-19",20.1856,20.308,19.986,20.2114,1873100.0],["2007-12-20",20.2501,20.424,20.1792,20.3724,1814400.0],["2007-12-21",20.6107,20.7589,20.4304,20.5206,2426400.0],["2007-12-24",20.4626,20.6945,20.366,20.5979,707900.0],["2007-12-26",20.5528,20.6623,20.4497,20.5785,1084100.0],["2007-12-27",20.4819,20.6107,20.1083,20.1534,1561100.0],["2007-12-28",20.0697,20.3338,20.0697,20.3273,2054300.0],["2007-12-31",20.2243,20.5528,20.1663,20.4175,2506600.0],["2008-01-02",20.089,20.2951,19.5287,19.5609,3838200.0],["2008-01-03",19.5673,19.6253,19.2324,19.2646,3744800.0],["2008-01-04",19.2195,19.226,18.5883,18.7622,4037400.0],["2008-01-07",18.7042,18.8202,18.3178,18.5239,3305000.0],["2008-01-08",18.5239,18.7622,17.8798,17.912,4130800.0],["2008-01-09",18.0151,18.0215,17.3259,17.6608,6033200.0],["2008-01-10",17.4998,17.8862,17.3259,17.8154,3643900.0],["2008-01-11",17.6995,17.6995,17.0167,17.0812,3810300.0],["2008-01-14",17.1842,17.693,17.1327,17.5191,5746800.0],["2008-01-15",17.3839,17.6995,16.9781,17.0425,5396300.0],["2008-01-16",16.8493,18.028,16.8493,17.7059,6775700.0],["2008-01-17",17.7252,18.0151,17.3259,17.371,4002300.0],["2008-01-18",17.5191,17.9056,17.3903,17.7381,4839200.0],["2008-01-22",17.3839,17.7381,17.1327,17.5062,4406000.0],["2008-01-23",17.0876,18.0344,16.8428,18.028,5398900.0],["2008-01-24",18.0344,18.7171,17.9764,18.627,5599800.0],["2008-01-25",18.7944,19.0005,17.8154,17.854,5718500.0],["2008-01-28",17.9958,18.0988,17.5707,18.073,3114200.0],["2008-01-29",18.2276,18.2534,17.8798,18.1632,3027700.0],["2008-01-30",18.0344,18.3242,17.7961,18.0344,4542000.0],["2008-01-31",17.8283,18.4208,17.8025,18.2663,4778200.0],["2008-02-01",17.97,18.8137,17.97,18.7429,4580500.0],["2008-02-04",18.6785,18.7429,18.4208,18.4853,2636000.0],["2008-02-05",18.189,18.2791,17.7639,17.809,3739200.0],["2008-02-06",17.8927,18.073,17.532,17.6286,3172400.0],["2008-02-07",17.5578,18.0151,17.3517,17.8605,3685100.0],["2008-02-08",17.7768,18.073,17.6866,17.8863,3494600.0],["2008-02-11",17.8154,18.3951,17.8154,18.1954,2893200.0],["2008-02-12",18.2598,18.5175,18.1568,18.2083,2971100.0],["2008-02-13",18.3758,18.569,18.2405,18.3886,3274600.0],["2008-02-14",18.4337,18.4595,18.1117,18.2469,7023000.0],["2008-02-15",18.2276,18.2341,17.8798,17.9893,4055100.0],["2008-02-19",17.7896,18.2019,17.6415,17.6673,4237700.0],["2008-02-20",17.9764,17.9764,17.5062,17.854,7582900.0],["2008-02-21",18.3564,18.9941,18.2276,18.4402,9493300.0],["2008-02-22",18.4853,18.5432,17.8927,18.1568,5373500.0],["2008-02-25",18.1246,18.453,17.8991,18.2856,4819100.0],["2008-02-26",18.2212,18.4466,18.1117,18.3436,5808000.0],["2008-02-27",18.3435,18.4788,18.073,18.2856,5025000.0],["2008-02-28",18.1954,18.2856,17.9378,18.0022,3011800.0],["2008-02-29",17.8476,17.8476,17.2937,17.3388,3466100.0],["2008-03-03",17.2873,17.4805,17.1198,17.3323,4627400.0],["2008-03-04",17.1971,17.6673,17.094,17.5964,5008000.0],["2008-03-05",17.7066,18.0892,17.6548,17.8752,4740800.0],["2008-03-06",17.8298,17.9206,17.2787,17.3241,4046700.0],["2008-03-07",17.2139,18.0049,17.2139,17.7455,5371800.0],["2008-03-10",17.7261,18.0049,17.5705,17.6353,3589800.0],["2008-03-11",17.9984,18.0892,17.6353,18.0243,4114200.0],["2008-03-12",17.9789,18.3226,17.8947,18.0503,3269500.0],["2008-03-13",17.9984,18.4847,17.765,18.3355,4071900.0],["2008-03-14",18.4782,18.4782,17.6548,17.9141,5104800.0],["2008-03-17",17.5251,18.2577,17.5251,18.1086,4720200.0],["2008-03-18",18.4133,18.4782,17.9984,18.4782,4446800.0],["2008-03-19",18.6857,18.6857,17.7715,17.7715,5016200.0],["2008-03-20",17.8817,18.4263,17.7844,18.3809,6390200.0],["2008-03-24",19.2821,19.5804,18.8477,19.1071,6984300.0],["2008-03-25",19.1719,19.4831,19.0423,19.133,7171800.0],["2008-03-26",19.0682,19.0941,18.7699,18.9385,2825200.0],["2008-03-27",18.9709,19.2368,18.8348,18.9061,4262300.0],["2008-03-28",19.1006,19.4377,18.7764,18.7764,5619100.0],["2008-03-31",18.8283,19.2886,18.7635,19.1395,4900500.0],["2008-04-01",19.1979,19.9759,19.1979,19.8527,6209600.0],["2008-04-02",19.9824,20.1509,19.535,19.6841,4081400.0],["2008-04-03",19.535,20.0407,19.4313,19.911,3224100.0],["2008-04-04",19.8916,20.138,19.6776,19.8851,3665000.0],["2008-04-07",19.937,20.0537,19.6452,19.8592,4062700.0],["2008-04-08",19.7101,19.723,19.2692,19.3859,2999100.0],["2008-04-09",19.4313,19.5285,18.9709,19.4637,3281000.0],["2008-04-10",19.911,20.5853,19.8397,20.4622,6179500.0],["2008-04-11",20.1769,20.2936,19.6258,19.6712,3163600.0],["2008-04-14",19.7036,19.7684,19.334,19.3535,2210800.0],["2008-04-15",19.2951,19.6582,19.1265,19.5934,3347100.0],["2008-04-16",19.8073,20.4557,19.8008,20.3844,4672300.0],["2008-04-17",20.4103,20.4362,19.9694,20.1834,3420800.0],["2008-04-18",20.4816,20.7993,20.3844,20.527,3257200.0],["2008-04-21",20.6178,21.2207,20.3714,21.1559,5122500.0],["2008-04-22",21.0003,21.0068,20.1445,20.3195,4344000.0],["2008-04-23",20.3584,21.2532,20.3584,20.8188,4260800.0],["2008-04-24",20.7539,21.1753,20.4427,20.9808,3440600.0],["2008-04-25",20.9808,21.0716,20.514,20.8771,3160300.0],["2008-04-28",20.9744,21.0262,20.7085,20.929,3113300.0],["2008-04-29",21.104,21.2402,20.9355,21.0262,3472000.0],["2008-04-30",21.0716,21.2532,20.728,20.8836,4677400.0],["2008-05-01",20.9095,21.9923,20.8965,21.7848,5805200.0],["2008-05-02",21.9145,21.9988,21.2142,21.6033,5178800.0],["2008-05-05",21.5708,22.0247,21.4801,21.8107,5640100.0],["2008-05-06",21.9145,22.3294,21.6551,22.2387,4888200.0],["2008-05-07",22.2387,22.4526,22.0182,22.1155,4991800.0],["2008-05-08",22.1155,22.1673,21.694,21.8691,4115600.0],["2008-05-09",21.5319,22.2581,21.5319,22.1349,3608900.0],["2008-05-12",22.1738,22.2451,21.9469,22.1738,3646100.0],["2008-05-13",22.3489,22.4332,22.1998,22.3424,3443500.0],["2008-05-14",22.3878,22.9648,22.3424,22.4656,3598200.0],["2008-05-15",22.5175,23.0037,22.3683,22.9519,4130900.0],["2008-05-16",22.9454,23.0167,22.5045,22.9907,4279400.0],["2008-05-19",23.1204,23.5678,23.0037,23.1464,4961300.0],["2008-05-20",22.9907,23.0296,22.2257,22.5304,6376600.0],["2008-05-21",21.2337,21.8821,21.0457,21.6227,11840800.0],["2008-05-22",21.5903,22.2192,21.5773,21.921,5757700.0],["2008-05-23",21.9015,21.9663,21.4801,21.921,3669800.0],["2008-05-27",21.9145,22.5693,21.9145,22.4332,4649000.0],["2008-05-28",22.5831,22.7005,22.231,22.381,3450400.0],["2008-05-29",22.2506,22.6484,22.1919,22.4397,4343800.0],["2008-05-30",22.4397,23.0853,22.4397,22.8962,4810200.0],["2008-06-02",22.844,23.0331,22.4136,22.7397,4467800.0],["2008-06-03",22.9027,23.1766,22.6027,22.9483,6694100.0],["2008-06-04",22.9223,23.5874,22.8897,23.3918,6032500.0],["2008-06-05",23.4831,23.6592,23.2092,23.4961,4799900.0],["2008-06-06",23.5287,23.5287,22.694,22.694,5389800.0],["2008-06-09",22.7462,22.8701,22.2049,22.6027,5401400.0],["2008-06-10",22.3419,22.394,21.8658,22.1462,5749000.0],["2008-06-11",22.1267,22.1267,21.4158,21.4158,6234700.0],["2008-06-12",21.4876,21.8267,21.3506,21.5658,5208400.0],["2008-06-13",21.5984,22.1397,21.5984,22.1267,4166300.0],["2008-06-16",22.0419,22.4984,22.0419,22.3353,4689500.0],["2008-06-17",22.381,22.5571,22.0093,22.0093,4707000.0],["2008-06-18",21.7419,21.9832,21.2724,21.3832,4603100.0],["2008-06-19",21.318,22.2114,21.318,22.0288,5222900.0],["2008-06-20",21.8202,22.0093,21.468,21.6832,4902700.0],["2008-06-23",21.7484,22.068,21.3832,21.4093,2740000.0],["2008-06-24",21.3246,21.9441,21.2985,21.5854,3429300.0],["2008-06-25",21.631,22.4397,21.6115,21.8006,4185100.0],["2008-06-26",21.5202,21.5789,20.7963,20.8681,5926200.0],["2008-06-27",20.9202,20.9789,20.4442,20.6724,3941800.0],["2008-06-30",20.6789,21.1289,20.6137,20.7181,4834000.0],["2008-07-01",20.5355,20.7181,20.229,20.6855,4536600.0],["2008-07-02",20.7376,21.5854,20.2094,20.3724,4958000.0],["2008-07-03",20.5094,20.5355,19.8377,20.0268,3002300.0],["2008-07-07",20.2159,20.9072,19.9616,20.1638,7097100.0],["2008-07-08",20.2029,20.3464,19.7334,20.2551,7270600.0],["2008-07-09",19.9942,20.1312,19.3942,19.3942,6617300.0],["2008-07-10",19.4334,19.7594,19.1399,19.629,5995500.0],["2008-07-11",19.3682,20.0464,19.2182,19.7855,5742600.0],["2008-07-14",20.0268,20.0659,19.3356,19.5638,4506300.0],["2008-07-15",19.479,20.1116,19.2703,19.7725,6427400.0],["2008-07-16",19.8703,20.6724,19.6355,20.5094,5592300.0],["2008-07-17",20.5811,20.9333,20.2616,20.7572,3922300.0],["2008-07-18",20.7572,20.7572,20.1638,20.6398,3310800.0],["2008-07-21",20.7507,20.9072,20.1507,20.3855,3237200.0],["2008-07-22",19.8507,20.0072,19.466,19.7138,5957400.0],["2008-07-23",19.7073,20.3659,19.5638,20.1442,4462100.0],["2008-07-24",20.0268,20.0529,19.5051,19.5573,3215700.0],["2008-07-25",19.629,19.6942,19.2638,19.6355,4163500.0],["2008-07-28",19.5377,19.6877,19.1595,19.2117,3565700.0],["2008-07-29",19.2377,19.8051,19.2051,19.5377,3280900.0],["2008-07-30",19.6355,20.0855,19.5834,20.0007,3838000.0],["2008-07-31",19.766,20.3137,19.766,19.8964,4134300.0],["2008-08-01",19.9225,20.0529,19.4269,19.6942,2814500.0],["2008-08-04",19.7268,19.8964,19.6029,19.6616,2326800.0],["2008-08-05",19.8573,20.3138,19.7399,20.2811,3465800.0],["2008-08-06",20.2485,20.6333,19.9616,20.5355,2930400.0],["2008-08-07",20.4703,20.9268,20.2551,20.5485,3813000.0],["2008-08-08",20.5355,21.0898,20.379,21.0376,3432400.0],["2008-08-11",20.9072,21.6963,20.9072,21.3245,3230100.0],["2008-08-12",21.1615,21.3311,20.9789,21.1224,3117700.0],["2008-08-13",21.1941,21.3898,20.992,21.1354,2705800.0],["2008-08-14",20.9594,21.5397,20.9267,21.4289,2947700.0],["2008-08-15",21.8658,21.8658,21.1615,21.2398,2966600.0],["2008-08-18",21.2528,21.3767,20.7507,20.9854,2681200.0],["2008-08-19",20.9072,21.2398,20.7181,20.9594,5789200.0],["2008-08-20",20.3072,20.4768,18.9312,19.1008,11062800.0],["2008-08-21",19.003,19.0878,18.6182,18.716,6948600.0],["2008-08-22",18.8921,18.9965,18.6834,18.8073,5552000.0],["2008-08-25",18.7747,18.8399,18.4813,18.4943,4161100.0],["2008-08-26",18.5204,18.566,18.24,18.3443,4714000.0],["2008-08-27",18.3575,18.5742,18.1998,18.5151,3863200.0],["2008-08-28",18.5676,18.6859,18.4363,18.5085,3913000.0],["2008-08-29",18.3969,18.4888,18.2261,18.364,3141000.0],["2008-09-02",18.6268,18.791,17.9634,18.121,4761100.0],["2008-09-03",18.0159,18.1933,17.1424,17.2343,12779300.0],["2008-09-04",17.149,17.4642,17.0767,17.2015,7300300.0],["2008-09-05",17.0701,18.1736,17.0701,18.0619,8013500.0],["2008-09-08",18.3969,18.4888,17.7532,17.9962,8123100.0],["2008-09-09",17.8517,17.9043,17.2212,17.2278,5959200.0],["2008-09-10",17.4576,17.6218,17.2475,17.3394,4267700.0],["2008-09-11",17.1424,17.681,17.0636,17.543,4968300.0],["2008-09-12",17.2737,17.6218,16.9651,17.5693,5839800.0],["2008-09-15",17.1752,17.6875,17.0504,17.2278,7361700.0],["2008-09-16",17.0373,17.5233,16.8337,17.3263,7162500.0],["2008-09-17",17.1424,17.1424,16.4987,16.6629,9216500.0],["2008-09-18",16.9782,20.1505,16.4528,18.3115,9333600.0],["2008-09-19",19.2507,19.4018,17.8452,18.1736,8962400.0],["2008-09-22",18.1736,18.3049,17.6218,17.7138,4775900.0],["2008-09-23",17.7204,18.0947,17.1884,17.4708,4312100.0],["2008-09-24",17.3526,17.7532,17.1949,17.4774,3635000.0],["2008-09-25",17.589,17.8517,17.3,17.4445,4522800.0],["2008-09-26",17.4445,17.6875,17.0767,17.6481,4222600.0],["2008-09-29",17.4314,17.5036,16.3871,16.5907,5998000.0],["2008-09-30",16.8534,17.3723,16.6761,17.3066,4586100.0],["2008-10-01",17.1293,17.2737,16.8534,17.1884,3845600.0],["2008-10-02",16.9585,16.965,16.3214,16.4199,4354300.0],["2008-10-03",16.4856,16.8731,16.1047,16.1835,5423300.0],["2008-10-06",15.9405,15.9405,14.8173,15.5529,9524500.0],["2008-10-07",15.4544,15.8222,14.6728,14.7188,6008900.0],["2008-10-08",14.3904,15.6843,14.3904,14.9158,8642400.0],["2008-10-09",14.8896,15.3953,14.4889,14.5283,6813200.0],["2008-10-10",14.016,15.0209,13.3789,14.0554,10232200.0],["2008-10-13",14.4232,15.7894,14.1868,15.7762,6865700.0],["2008-10-14",16.0455,16.2885,14.6137,14.9553,5473900.0],["2008-10-15",14.1211,14.9553,12.9126,12.9717,8983900.0],["2008-10-16",13.1491,13.2936,12.2098,13.287,11215100.0],["2008-10-17",13.1228,13.7402,12.5777,13.2016,6586300.0],["2008-10-20",13.4052,13.6351,13.0308,13.3527,7120200.0],["2008-10-21",12.9717,13.4446,12.9061,13.0965,5031500.0],["2008-10-22",13.0308,13.3592,12.5448,12.8272,5444900.0],["2008-10-23",12.8798,12.9849,12.3281,12.8469,7190500.0],["2008-10-24",12.1245,13.09,11.8355,12.6565,6166100.0],["2008-10-27",12.4266,13.2804,12.4003,12.7024,5914900.0],["2008-10-28",13.044,14.0554,12.8141,14.0357,6288200.0],["2008-10-29",13.9569,14.2196,13.5431,13.7599,6275500.0],["2008-10-30",14.1211,14.4364,13.6351,14.0883,7926400.0],["2008-10-31",13.9241,14.3576,13.7993,14.0292,5740600.0],["2008-11-03",14.0751,14.1934,13.8387,13.8847,3123500.0],["2008-11-04",14.2656,14.7122,14.0489,14.5809,6337000.0],["2008-11-05",14.4167,14.5086,13.7205,13.7402,5245300.0],["2008-11-06",13.4906,13.8453,12.9586,13.044,4843100.0],["2008-11-07",13.0308,13.4775,12.8207,13.4643,3783600.0],["2008-11-10",13.6745,13.7665,12.8338,12.998,3847000.0],["2008-11-11",12.8075,13.1819,12.7747,12.8995,5113300.0],["2008-11-12",12.6893,13.1885,12.6105,12.6302,6218900.0],["2008-11-13",12.7156,13.3264,12.1245,13.287,9382600.0],["2008-11-14",13.0768,13.3461,12.5908,12.6696,5988500.0],["2008-11-17",12.2493,12.8141,12.2493,12.3478,4378400.0],["2008-11-18",12.42,12.6827,11.934,12.3149,5862000.0],["2008-11-19",12.1836,12.3937,11.5136,11.5136,4490400.0],["2008-11-20",11.4742,12.0851,10.916,11.1261,6036200.0],["2008-11-21",11.3232,11.4086,10.6598,11.113,9731600.0],["2008-11-24",11.2312,12.1836,11.1327,11.934,6792400.0],["2008-11-25",12.0522,13.0046,10.7123,11.1327,12015200.0],["2008-11-26",11.1327,11.7764,10.9488,11.6581,5794100.0],["2008-11-28",11.5793,11.6384,11.1327,11.2312,2172600.0],["2008-12-01",10.9816,10.9882,10.5679,10.5744,7295100.0],["2008-12-02",10.6138,10.8371,10.3051,10.7386,6109900.0],["2008-12-03",10.6389,11.5365,10.5524,11.5033,8417900.0],["2008-12-04",11.3038,11.3703,10.5923,10.7652,6056000.0],["2008-12-05",10.3596,11.091,10.1668,11.0777,8356400.0],["2008-12-08",11.3504,11.4833,10.9447,11.111,7111700.0],["2008-12-09",10.9713,12.3743,10.8982,12.0086,11045400.0],["2008-12-10",12.248,12.3079,11.8358,12.0884,5364900.0],["2008-12-11",12.0685,12.6137,11.9022,12.2746,8383800.0],["2008-12-12",11.9887,13.0326,11.8557,12.8863,6481200.0],["2008-12-15",12.8863,12.8996,12.2347,12.5472,4629600.0],["2008-12-16",12.4741,13.3917,12.381,13.2853,6552300.0],["2008-12-17",13.1922,13.3053,12.7467,13.0858,4899000.0],["2008-12-18",12.9063,13.0858,11.9421,12.1283,5280600.0],["2008-12-19",12.2746,12.7268,12.2547,12.6137,6016200.0],["2008-12-22",12.627,12.6337,11.9621,12.2015,4945200.0],["2008-12-23",12.2879,12.5007,11.9155,11.9887,2453400.0],["2008-12-24",12.1017,12.1948,11.9687,12.0951,607000.0],["2008-12-26",12.1483,12.1948,12.0286,12.0618,872200.0],["2008-12-29",12.135,12.1416,11.9155,12.0419,3589100.0],["2008-12-30",12.0751,12.5938,12.0751,12.5273,2498200.0],["2008-12-31",12.514,12.8597,12.4608,12.647,2585200.0],["2009-01-02",12.6337,13.1523,12.4741,13.0792,3264900.0],["2009-01-05",12.9794,13.2787,12.9063,13.0127,4380100.0],["2009-01-06",13.0127,13.6976,13.006,13.6444,5710900.0],["2009-01-07",13.1656,13.3119,12.9129,13.1324,4462900.0],["2009-01-08",13.0991,13.1856,12.7467,13.1457,3763200.0],["2009-01-09",13.1257,13.1922,12.7467,12.8797,3264700.0],["2009-01-12",12.8465,12.8531,12.514,12.6669,3393500.0],["2009-01-13",12.6869,13.1989,12.5805,12.8664,4729000.0],["2009-01-14",12.6337,12.7401,12.2613,12.3677,5254700.0],["2009-01-15",12.361,12.8265,12.2148,12.7002,6168900.0],["2009-01-16",12.9262,13.3119,12.6403,13.1856,6052900.0],["2009-01-20",13.0592,13.1457,12.4741,12.4807,5205000.0],["2009-01-21",12.0086,12.6802,12.0086,12.5672,6770100.0],["2009-01-22",12.4009,12.7334,12.2281,12.5871,6430400.0],["2009-01-23",12.248,13.3186,12.248,13.0725,6308800.0],["2009-01-26",13.1058,13.5446,12.893,13.0925,5753700.0],["2009-01-27",13.1856,13.7441,13.006,13.6577,5448100.0],["2009-01-28",13.917,14.429,13.8239,14.1564,8227500.0],["2009-01-29",13.9702,14.2561,13.4582,13.5912,5654300.0],["2009-01-30",13.804,13.8372,13.1922,13.2853,6515400.0],["2009-02-02",13.2853,13.6444,12.9063,13.5114,5056600.0],["2009-02-03",13.5114,13.9369,13.1989,13.8438,6039800.0],["2009-02-04",13.8438,14.5354,13.6909,13.9901,5860000.0],["2009-02-05",13.8372,14.8878,13.7707,14.6152,9566400.0],["2009-02-06",14.5287,14.9809,14.4822,14.8811,5539600.0],["2009-02-09",14.8545,14.9476,14.6285,14.8346,3796000.0],["2009-02-10",14.7216,14.9476,13.8704,13.9768,7781500.0],["2009-02-11",14.0101,14.1364,13.5912,13.897,6279800.0],["2009-02-12",13.6776,14.1963,13.6111,14.05,7062800.0],["2009-02-13",13.9835,14.542,13.9702,14.2162,6320200.0],["2009-02-17",13.9436,13.9635,13.2122,13.2986,7753900.0],["2009-02-18",13.5646,13.6311,13.159,13.3119,9218300.0],["2009-02-19",13.3983,13.7906,12.873,12.8996,7847000.0],["2009-02-20",12.6869,13.1656,12.6736,12.8332,9542600.0],["2009-02-23",12.9329,13.0393,12.1084,12.1948,8867900.0],["2009-02-24",12.268,12.5273,12.1483,12.4874,6642300.0],["2009-02-25",12.4076,13.1058,12.3411,12.8066,8259900.0],["2009-02-26",12.9661,13.272,12.4741,12.4807,7597500.0],["2009-02-27",12.2946,12.6669,12.2547,12.3943,7272600.0],["2009-03-02",12.1616,12.3876,11.8491,11.9222,6576000.0],["2009-03-03",12.0951,12.3611,11.9089,12.1283,8783100.0],["2009-03-04",12.2897,12.9216,12.283,12.72,9190500.0],["2009-03-05",12.4779,12.8948,12.4712,12.6258,7292400.0],["2009-03-06",12.7267,13.0292,12.1754,12.4241,8557800.0],["2009-03-09",12.4712,12.7065,12.1082,12.135,7075500.0],["2009-03-10",12.3704,12.9149,12.2359,12.888,6567400.0],["2009-03-11",12.9956,13.2712,12.8208,13.0628,6022900.0],["2009-03-12",13.0628,13.4662,12.9754,13.4124,7107600.0],["2009-03-13",13.4259,13.5939,13.1906,13.5536,7264400.0],["2009-03-16",13.6276,13.6813,13.1502,13.1704,7824900.0],["2009-03-17",13.2511,13.6074,13.1233,13.6074,5394800.0],["2009-03-18",13.5536,13.9503,13.4259,13.8561,6603900.0],["2009-03-19",14.0377,14.0578,13.4864,13.6343,5734500.0],["2009-03-20",13.641,13.762,13.0964,13.1704,6233500.0],["2009-03-23",13.446,13.9234,13.2712,13.6612,7027400.0],["2009-03-24",13.4931,13.6477,13.3317,13.4729,4579200.0],["2009-03-25",13.6813,13.8696,13.0561,13.3317,7193100.0],["2009-03-26",13.5133,13.7217,13.3586,13.5805,6851200.0],["2009-03-27",13.3855,13.5402,13.3116,13.4326,4045100.0],["2009-03-30",13.3385,13.4057,12.8948,12.9889,3602000.0],["2009-03-31",13.2309,13.2309,12.8948,12.9553,4449100.0],["2009-04-01",12.7065,12.9015,12.4981,12.7737,9714700.0],["2009-04-02",13.0696,13.4729,12.9485,13.1704,4629700.0],["2009-04-03",13.0494,13.9167,13.0158,13.8696,8555100.0],["2009-04-06",13.7755,13.7755,13.2981,13.6746,5794700.0],["2009-04-07",13.4528,13.7351,13.2914,13.3586,3924400.0],["2009-04-08",13.5469,13.6208,13.2712,13.5334,4006800.0],["2009-04-09",13.7687,14.0847,13.6343,13.957,4836200.0],["2009-04-13",13.7822,13.8965,13.5805,13.8158,7503700.0],["2009-04-14",13.6545,14.078,13.6007,14.0175,4723100.0],["2009-04-15",13.7687,13.7687,13.4998,13.7284,5555100.0],["2009-04-16",13.7486,14.3805,13.7486,14.3133,5849800.0],["2009-04-17",14.1654,14.4612,13.9435,14.394,5064400.0],["2009-04-20",14.1587,14.2999,13.6948,13.9032,4485400.0],["2009-04-21",13.9839,14.1856,13.5536,13.9503,6539100.0],["2009-04-22",13.8696,14.3536,13.6074,14.0713,5674900.0],["2009-04-23",14.0309,14.0847,13.6612,14.0578,5884000.0],["2009-04-24",14.1318,14.32,13.8024,14.2259,4387900.0],["2009-04-27",13.9906,14.3671,13.957,14.0108,4282400.0],["2009-04-28",13.8898,14.0646,13.6746,13.8158,3181800.0],["2009-04-29",13.9839,14.1385,13.7822,13.9704,3388500.0],["2009-04-30",13.9503,14.6629,13.9503,14.3066,4857000.0],["2009-05-01",14.1452,14.5284,14.0175,14.2192,4972200.0],["2009-05-04",14.394,14.8713,14.2192,14.831,5724700.0],["2009-05-05",14.8243,14.8915,14.5419,14.7906,4190600.0],["2009-05-06",14.9251,15.3554,14.71,15.2075,7191400.0],["2009-05-07",15.3957,15.3957,14.2394,14.4948,5504000.0],["2009-05-08",14.71,14.71,13.8024,13.8965,7735600.0],["2009-05-11",13.7419,14.3402,13.5133,13.9906,6008300.0],["2009-05-12",14.0578,14.0982,13.5939,13.8561,5658200.0],["2009-05-13",13.6545,13.9167,13.4528,13.5267,4437800.0],["2009-05-14",13.5536,13.7553,13.4528,13.5065,7099500.0],["2009-05-15",13.5334,13.5334,12.8679,13.083,10767400.0],["2009-05-18",13.204,13.4528,13.1166,13.3788,7538900.0],["2009-05-19",13.399,13.9772,13.2645,13.836,7499800.0],["2009-05-20",15.752,16.3504,15.6646,16.0008,27693900.0],["2009-05-21",15.8596,15.9941,15.463,15.8462,9536500.0],["2009-05-22",15.9403,16.0008,15.5974,15.8596,5595900.0],["2009-05-26",15.7991,16.0478,15.705,15.9067,6963400.0],["2009-05-27",16.0016,16.605,15.8863,16.2321,8399000.0],["2009-05-28",16.327,16.4016,15.8524,16.3745,6439400.0],["2009-05-29",16.3745,16.5847,16.0151,16.5508,7810000.0],["2009-06-01",16.8423,17.1678,16.8017,16.9712,6267500.0],["2009-06-02",16.9305,16.9305,16.4288,16.5983,4862800.0],["2009-06-03",16.3609,16.5169,16.1304,16.5101,4741500.0],["2009-06-04",16.5237,16.8627,16.2592,16.6525,4576300.0],["2009-06-05",16.8559,16.8695,16.3406,16.5644,3396900.0],["2009-06-08",16.4966,16.7067,16.2592,16.5644,3098100.0],["2009-06-09",16.9102,17.6628,16.8017,17.4458,8904200.0],["2009-06-10",17.5272,17.5272,17.1203,17.4322,5917300.0],["2009-06-11",17.4661,17.5882,17.3509,17.4526,5723800.0],["2009-06-12",17.4729,17.5068,17.0864,17.222,4751700.0],["2009-06-15",17.0322,17.1542,16.5508,16.9508,4724000.0],["2009-06-16",16.9983,17.039,16.3881,16.5508,4609300.0],["2009-06-17",16.5779,16.9305,16.3677,16.7067,4625100.0],["2009-06-18",16.6932,16.7949,16.4355,16.5508,2989400.0],["2009-06-19",16.4898,16.7813,16.483,16.6389,3000000.0],["2009-06-22",16.5644,16.761,16.0151,16.0355,4152400.0],["2009-06-23",16.0355,16.205,15.7507,15.8253,4682500.0],["2009-06-24",15.927,16.2796,15.866,16.0897,4573800.0],["2009-06-25",16.5169,16.822,16.2389,16.8085,7470900.0],["2009-06-26",16.7542,17.0525,16.6118,16.8017,3994400.0],["2009-06-29",16.8627,17.0254,16.6661,16.7339,3125000.0],["2009-06-30",16.7407,16.9983,16.544,16.8017,3876300.0],["2009-07-01",16.8695,17.1881,16.7949,16.8559,2762700.0],["2009-07-02",16.6186,16.7949,16.4423,16.7474,3727600.0],["2009-07-06",16.6593,16.7406,16.0965,16.327,3511800.0],["2009-07-07",16.3067,16.5983,16.1236,16.1372,4022500.0],["2009-07-08",16.1914,16.3203,15.7372,15.9067,4248600.0],["2009-07-09",15.9541,16.4287,15.8931,16.2931,4197700.0],["2009-07-10",16.1982,16.4084,15.8117,16.2389,4647500.0],["2009-07-13",16.2457,16.4762,15.8795,16.4559,3478100.0],["2009-07-14",16.3203,16.483,16.2186,16.3948,4552800.0],["2009-07-15",16.6457,17.0593,16.6254,16.9102,4831700.0],["2009-07-16",16.7203,17.2695,16.6864,17.1746,4477500.0],["2009-07-17",17.222,17.4119,17.0458,17.3644,3731800.0],["2009-07-20",17.5,17.6289,17.3034,17.5068,4795300.0],["2009-07-21",17.4526,17.5611,17.0186,17.4119,3939000.0],["2009-07-22",17.2966,18.1984,17.2899,18.1035,7585100.0],["2009-07-23",18.1306,18.7205,17.9679,18.5713,5782700.0],["2009-07-24",18.3408,18.5578,18.1306,18.5578,3333600.0],["2009-07-27",18.5442,18.6934,18.2866,18.6595,3027300.0],["2009-07-28",18.5442,18.8765,18.4086,18.6798,3074300.0],["2009-07-29",18.5239,18.6595,18.3747,18.6459,2828400.0],["2009-07-30",18.829,19.1273,18.5171,18.6256,5026000.0],["2009-07-31",18.6663,18.8561,18.4764,18.5578,3103700.0],["2009-08-03",18.6391,18.8697,18.5374,18.7137,3381500.0],["2009-08-04",18.6527,18.9036,18.5442,18.8493,2894900.0],["2009-08-05",18.9103,19.0392,18.4967,18.6934,1796500.0],["2009-08-06",18.8493,18.9103,18.3205,18.4967,2546100.0],["2009-08-07",18.5578,18.8358,18.2052,18.3408,4519900.0],["2009-08-10",18.3137,18.5917,18.1781,18.4154,3136700.0],["2009-08-11",18.273,18.6324,18.2459,18.3747,2490200.0],["2009-08-12",18.4086,18.6798,18.3544,18.4425,3295300.0],["2009-08-13",18.9646,18.9849,18.5239,18.8561,4374100.0],["2009-08-14",18.768,18.7815,18.3205,18.5713,4344000.0],["2009-08-17",18.3815,18.4086,18.0086,18.1442,4428500.0],["2009-08-18",18.1849,18.5103,18.1442,18.4561,4816200.0],["2009-08-19",17.6153,18.9171,17.4933,18.8493,11696100.0],["2009-08-20",18.7544,19.0121,18.5781,18.9646,6342800.0],["2009-08-21",19.1273,19.2833,18.7408,19.2697,6469700.0],["2009-08-24",19.3172,19.4053,19.0392,19.1477,5868700.0],["2009-08-25",19.175,19.455,19.1682,19.373,5187400.0],["2009-08-26",19.3935,19.653,19.3525,19.5574,4009700.0],["2009-08-27",19.4618,19.5506,19.2228,19.5232,4668800.0],["2009-08-28",19.7008,19.9534,19.455,19.5847,3937300.0],["2009-08-31",19.4208,19.5164,19.1818,19.2911,2865000.0],["2009-09-01",19.175,19.7622,18.9018,18.9565,4116300.0],["2009-09-02",18.8267,19.2228,18.7584,18.8199,2801200.0],["2009-09-03",19.0043,19.2296,18.7994,19.2228,3980400.0],["2009-09-04",19.1408,19.7008,19.093,19.6666,2990500.0],["2009-09-08",19.7827,20.0286,19.6325,20.0081,4383800.0],["2009-09-09",20.0081,20.09,19.7349,19.9944,2928900.0],["2009-09-10",19.8852,20.2881,19.8647,20.0764,5288400.0],["2009-09-11",20.0627,20.0627,19.2911,19.3867,7519700.0],["2009-09-14",19.373,19.5915,19.3116,19.5847,3756900.0],["2009-09-15",19.6598,19.7896,19.4618,19.4959,3042000.0],["2009-09-16",19.1545,19.3594,18.7994,18.8882,7857400.0],["2009-09-17",18.7448,19.0111,18.6901,18.7584,4373900.0],["2009-09-18",18.8813,18.9838,18.5672,18.6287,5134700.0],["2009-09-21",18.5536,18.7379,18.3897,18.5741,3976300.0],["2009-09-22",18.6355,18.7243,18.3828,18.6287,4367500.0],["2009-09-23",18.6901,19.3662,18.6833,18.9155,5829600.0],["2009-09-24",19.0384,19.0452,18.5604,18.697,4114400.0],["2009-09-25",18.6423,18.9428,18.5263,18.8335,4194600.0],["2009-09-28",18.9633,19.2911,18.895,19.134,2331600.0],["2009-09-29",19.1545,19.2159,18.6082,18.6287,4968300.0],["2009-09-30",18.4989,19.0521,18.4989,18.8335,6399000.0],["2009-10-01",18.8267,18.9155,18.1439,18.1439,5957300.0],["2009-10-02",18.0482,18.3487,17.9048,17.9322,4945400.0],["2009-10-05",17.9322,18.1097,17.7888,18.0004,4871100.0],["2009-10-06",18.1302,18.4716,18.0482,18.4238,4348000.0],["2009-10-07",18.4102,18.4716,18.1985,18.2804,2599800.0],["2009-10-08",18.3419,18.3897,17.8912,18.0073,4559700.0],["2009-10-09",17.9458,18.7448,17.9322,18.7175,4082200.0],["2009-10-12",18.7653,19.3935,18.7379,19.1886,5440000.0],["2009-10-13",19.1272,19.332,18.9496,19.134,5956800.0],["2009-10-14",19.5437,19.7964,19.216,19.5642,6003700.0],["2009-10-15",19.5232,19.5437,19.1408,19.2296,3888000.0],["2009-10-16",19.0247,19.0589,18.7243,18.8882,4164700.0],["2009-10-19",18.9018,19.2364,18.8131,18.9906,4393600.0],["2009-10-20",19.0589,19.1545,18.7994,18.895,3124700.0],["2009-10-21",18.8199,19.0725,18.5467,18.6082,3117900.0],["2009-10-22",18.5877,18.854,18.219,18.8267,3799200.0],["2009-10-23",19.2023,19.2023,18.4375,18.5194,3171000.0],["2009-10-26",18.4716,18.895,18.3828,18.5741,2989000.0],["2009-10-27",18.5809,18.8472,18.1029,18.1575,3648600.0],["2009-10-28",18.0073,18.2531,17.6112,17.6112,5547000.0],["2009-10-29",17.7068,18.0482,17.7,18.0004,2841400.0],["2009-10-30",17.9526,18.0551,17.4405,17.5019,4343700.0],["2009-11-02",17.5224,17.7341,17.2493,17.618,3824100.0],["2009-11-03",17.5088,17.7546,17.2766,17.6385,4836300.0],["2009-11-04",17.8297,18.0892,17.741,17.8434,2965800.0],["2009-11-05",18.096,18.4511,17.9253,18.3487,3295100.0],["2009-11-06",18.2394,18.458,18.0141,18.1097,3521800.0],["2009-11-09",18.219,18.6082,18.1507,18.5262,3382500.0],["2009-11-10",18.6423,18.9428,18.5877,18.9223,4434700.0],["2009-11-11",18.9769,19.3525,18.854,18.9291,3771500.0],["2009-11-12",18.8745,19.1886,18.6901,18.7106,2679600.0],["2009-11-13",18.6833,18.8199,18.5467,18.6833,4294300.0],["2009-11-16",18.8062,19.3525,18.7926,19.2433,3369900.0],["2009-11-17",19.2364,19.2569,18.9701,19.2501,1568300.0],["2009-11-18",19.7349,19.7349,19.2364,19.3252,3752400.0],["2009-11-19",19.0384,19.1204,18.5604,19.0111,4149700.0],["2009-11-20",18.8813,18.9496,18.6014,18.7653,3589100.0],["2009-11-23",19.1135,19.1135,18.8813,19.0794,4719000.0],["2009-11-24",19.9057,20.5271,19.0794,20.3085,14627100.0],["2009-11-25",20.1378,20.5885,20.1378,20.3768,4187900.0],["2009-11-27",20.131,20.4519,19.8032,20.3154,2813000.0],["2009-11-30",20.2676,20.4793,20.09,20.4793,4378500.0],["2009-12-01",20.5544,20.8139,20.4656,20.7387,5497900.0],["2009-12-02",20.7319,21.0343,20.6631,20.89,5137300.0],["2009-12-03",21.0893,21.1237,20.89,21.0756,4638100.0],["2009-12-04",21.1374,21.2955,20.6769,21.0343,6824700.0],["2009-12-07",20.945,21.1374,20.8625,20.9243,3956100.0],["2009-12-08",20.8831,21.0343,20.6425,20.7731,3829200.0],["2009-12-09",20.7112,20.9587,20.5188,20.9587,4327800.0],["2009-12-10",21.0275,21.0687,20.7731,20.9312,2997400.0],["2009-12-11",21.0481,21.0687,20.7937,20.9587,3209300.0],["2009-12-14",21.0137,21.0962,20.8487,21.0343,2601500.0],["2009-12-15",21.0962,21.1374,20.8694,20.9312,2282700.0],["2009-12-16",21.0481,21.3299,20.9312,21.0962,3635300.0],["2009-12-17",21.0824,21.1718,20.9243,20.945,2885500.0],["2009-12-18",21.2337,21.3093,21.0068,21.2268,3975200.0],["2009-12-21",21.3162,21.5086,21.2543,21.3918,3593500.0],["2009-12-22",21.488,21.5774,21.3437,21.5293,2045000.0],["2009-12-23",21.5155,21.5705,21.3437,21.5705,1443800.0],["2009-12-24",21.5842,21.8111,21.5567,21.7836,862500.0],["2009-12-28",21.8111,21.8111,21.5086,21.5705,2259700.0],["2009-12-29",21.5705,21.598,21.4124,21.5224,1798700.0],["2009-12-30",21.4468,21.8317,21.3918,21.8317,1849500.0],["2009-12-31",21.8042,21.9348,21.6874,21.708,1445100.0],["2010-01-04",21.8523,22.1273,21.7286,21.7698,2102700.0],["2010-01-05",21.7698,21.8661,21.5911,21.7355,2040100.0],["2010-01-06",21.7973,21.8936,21.543,21.6942,2105000.0],["2010-01-07",21.6255,21.7561,21.3574,21.5224,2033400.0],["2010-01-08",21.4468,21.6599,21.3093,21.6461,2393100.0],["2010-01-11",21.708,21.7148,21.1993,21.5224,2963900.0],["2010-01-12",21.0,21.1374,20.4157,20.6288,6868800.0],["2010-01-13",20.7594,20.7594,20.2026,20.6219,5327100.0],["2010-01-14",20.6219,20.6563,20.1957,20.6013,5073700.0],["2010-01-15",20.5188,20.5188,19.8864,19.907,5807800.0],["2010-01-19",19.9551,20.3126,19.9482,20.2576,3906700.0],["2010-01-20",20.2919,20.2919,19.6252,19.8864,4657200.0],["2010-01-21",20.0239,20.2919,19.7833,19.9757,4415200.0],["2010-01-22",20.0032,20.0032,19.0134,19.0821,4761400.0],["2010-01-25",19.1577,19.4671,19.0959,19.254,2937000.0],["2010-01-26",19.0684,19.2402,18.9378,18.9721,3203300.0],["2010-01-27",18.8553,19.2471,18.814,19.0409,4760700.0],["2010-01-28",19.0134,19.0409,18.2985,18.6628,7521600.0],["2010-01-29",18.9721,19.2127,18.3947,18.5322,7080100.0],["2010-02-01",18.5941,18.979,18.5047,18.9172,4133900.0],["2010-02-02",18.9378,19.199,18.8003,19.0959,2902000.0],["2010-02-03",18.9859,19.1577,18.8828,19.0065,2201000.0],["2010-02-04",18.8622,18.8622,18.216,18.216,5900100.0],["2010-02-05",18.216,18.5253,18.1335,18.491,5844800.0],["2010-02-08",18.546,18.6628,18.2023,18.4222,5526400.0],["2010-02-09",18.7041,18.9446,18.5047,18.6422,4841300.0],["2010-02-10",18.5803,18.8484,18.436,18.5941,4745300.0],["2010-02-11",18.6834,19.2334,18.5116,19.0203,8066300.0],["2010-02-12",18.9103,19.3846,18.6903,19.2402,7836200.0],["2010-02-16",19.6595,19.7214,19.3433,19.6595,6318100.0],["2010-02-17",19.7077,19.8314,19.254,19.5083,6629000.0],["2010-02-18",19.907,20.4844,19.6114,20.3263,10230000.0],["2010-02-19",20.182,20.6219,20.127,20.45,3853400.0],["2010-02-22",20.5875,20.6494,20.3401,20.5463,4298200.0],["2010-02-23",20.4638,20.5394,19.8795,20.0376,6081200.0],["2010-02-24",20.1407,20.3882,20.0788,20.2713,3698100.0],["2010-02-25",20.072,20.3676,19.7626,20.3676,4270500.0],["2010-02-26",20.4775,20.4775,19.9207,20.0995,3606800.0],["2010-03-01",20.1476,20.5188,20.1407,20.4982,3629400.0],["2010-03-02",20.56,20.7181,20.2438,20.3607,4293600.0],["2010-03-03",20.4991,20.596,20.1807,20.2015,2398800.0],["2010-03-04",20.2776,20.3468,19.9939,20.1185,2814600.0],["2010-03-05",20.2776,20.6167,20.1531,20.416,3195700.0],["2010-03-08",20.3676,20.4853,20.2984,20.4299,2995700.0],["2010-03-09",20.2569,20.3745,20.0077,20.243,4010700.0],["2010-03-10",20.596,21.0528,20.5406,20.8174,5723100.0],["2010-03-11",20.7621,20.7621,20.0562,20.1877,5894800.0],["2010-03-12",20.2845,20.423,20.0354,20.0562,3475400.0],["2010-03-15",20.0839,20.1046,19.897,20.0146,2589200.0],["2010-03-16",20.1115,20.7967,20.0423,20.769,5235400.0],["2010-03-17",20.8382,21.1635,20.7828,21.0597,3439300.0],["2010-03-18",21.1358,21.1358,20.7621,20.8728,2673600.0],["2010-03-19",20.5891,21.0251,20.5129,20.5891,4870300.0],["2010-03-22",20.4853,20.9143,20.4783,20.8105,2386500.0],["2010-03-23",20.8382,21.0666,20.769,21.0597,1911000.0],["2010-03-24",20.9835,20.9835,20.0908,20.1115,7601100.0],["2010-03-25",20.2776,20.4299,19.98,20.0285,5233800.0],["2010-03-26",20.0285,20.1946,19.5233,19.7171,5712500.0],["2010-03-29",19.7447,20.1254,19.7447,19.9454,4141500.0],["2010-03-30",19.9939,20.16,19.8139,20.0769,2870600.0],["2010-03-31",19.9385,20.1531,19.8762,19.9454,2956500.0],["2010-04-01",20.07,20.3122,19.7447,19.9454,2076900.0],["2010-04-05",19.9939,20.4645,19.9939,20.3815,2608700.0],["2010-04-06",20.3053,20.3814,20.0562,20.2707,2424000.0],["2010-04-07",20.1807,20.5199,20.0977,20.3884,3822900.0],["2010-04-08",20.2776,20.3468,19.897,20.0631,4642300.0],["2010-04-09",20.1046,20.1531,19.9385,20.1461,3324000.0],["2010-04-12",20.2015,20.5891,20.1461,20.4507,3073900.0],["2010-04-13",20.4576,20.6237,20.3122,20.6098,2674100.0],["2010-04-14",20.9282,21.7102,20.9213,21.6964,7090600.0],["2010-04-15",21.5856,21.8002,21.4472,21.6964,4419200.0],["2010-04-16",21.5787,21.5787,20.9905,21.1635,7443100.0],["2010-04-19",21.0804,21.2188,20.5752,21.0458,3712800.0],["2010-04-20",21.122,21.4126,21.0389,21.2811,3036800.0],["2010-04-21",21.3849,21.4957,20.7136,20.9628,4365200.0],["2010-04-22",20.7275,21.0943,20.2361,21.0527,3105000.0],["2010-04-23",21.0181,21.2327,20.6098,21.2258,3670800.0],["2010-04-26",21.2881,21.6687,21.2396,21.5441,4520200.0],["2010-04-27",21.4334,21.4472,20.7828,20.7898,6192100.0],["2010-04-28",20.9282,21.0597,20.4368,20.9351,7435300.0],["2010-04-29",20.9905,21.4126,20.8105,21.3503,4682900.0],["2010-04-30",21.4265,21.4265,20.5475,20.7136,6010000.0],["2010-05-03",20.9213,21.0597,20.6721,20.8244,3746900.0],["2010-05-04",20.5268,20.5268,20.0008,20.3468,4985100.0],["2010-05-05",20.0977,20.5475,19.7032,20.2361,3901900.0],["2010-05-06",20.0977,20.3953,18.1876,19.4333,6378100.0],["2010-05-07",19.3157,19.7586,18.7274,19.198,10258200.0],["2010-05-10",20.0146,20.2015,19.807,20.1946,4676900.0],["2010-05-11",19.987,20.2361,19.5233,19.9731,4861500.0],["2010-05-12",20.0839,20.3468,19.9524,20.3192,2668600.0],["2010-05-13",20.16,20.3676,19.6963,19.7793,3480500.0],["2010-05-14",19.6617,19.6617,18.8589,19.2257,5488900.0],["2010-05-17",19.2534,19.6478,18.9419,19.6202,4415500.0],["2010-05-18",19.8416,19.9731,18.9973,19.1011,6255600.0],["2010-05-19",19.4264,20.1946,19.0804,19.9108,12425800.0],["2010-05-20",19.4541,19.8416,19.2049,19.461,9662300.0],["2010-05-21",19.2118,20.0977,19.0388,19.8209,8347300.0],["2010-05-24",19.7586,20.0008,19.5025,19.7032,7039800.0],["2010-05-25",19.1911,19.8416,18.9558,19.8416,6176600.0],["2010-05-26",20.1206,20.2113,19.8277,19.8625,6733400.0],["2010-05-27",20.2392,20.7274,20.1903,20.7274,5626100.0],["2010-05-28",20.6855,20.7413,20.1276,20.3438,4655000.0],["2010-06-01",20.2113,20.5669,20.0509,20.1345,4551400.0],["2010-06-02",20.1834,20.7901,20.009,20.7901,4572500.0],["2010-06-03",20.7064,21.2016,20.7064,21.1807,6176800.0],["2010-06-04",20.6437,21.0133,20.0927,20.2252,5744000.0],["2010-06-07",20.3159,20.4344,19.479,19.4999,6785900.0],["2010-06-08",19.6045,19.6254,19.0256,19.5906,7374000.0],["2010-06-09",19.744,19.9602,19.3325,19.4371,5059700.0],["2010-06-10",19.6952,20.0648,19.6394,19.9602,3913500.0],["2010-06-11",19.6045,20.3019,19.6045,20.2531,3395000.0],["2010-06-14",20.4833,20.539,20.1206,20.1415,3706100.0],["2010-06-15",20.281,21.2155,20.1345,21.1737,4369300.0],["2010-06-16",21.0412,21.5015,20.9017,21.3411,4786500.0],["2010-06-17",21.4806,21.5224,21.1458,21.376,4123500.0],["2010-06-18",21.369,21.4945,21.2155,21.2853,2752000.0],["2010-06-21",21.5573,21.6061,20.9715,21.1179,3379100.0],["2010-06-22",21.1598,21.3829,20.5669,20.6297,3194100.0],["2010-06-23",20.6506,21.0342,20.3786,20.7831,3745900.0],["2010-06-24",20.7622,20.7692,20.3089,20.4135,2590900.0],["2010-06-25",20.4833,20.4833,19.9811,20.3089,4210000.0],["2010-06-28",20.3577,20.5391,20.2043,20.3786,3596500.0],["2010-06-29",20.0439,20.0578,19.4929,19.6952,4053200.0],["2010-06-30",19.6882,19.8904,19.3534,19.4301,4373200.0],["2010-07-01",19.4302,19.7091,19.0047,19.472,4596700.0],["2010-07-02",19.5417,19.6115,19.1303,19.4371,3150900.0],["2010-07-06",19.7091,19.9253,19.2558,19.4511,2926500.0],["2010-07-07",19.4441,20.5391,19.4441,20.5321,4017000.0],["2010-07-08",20.7552,20.7552,19.9951,20.281,4818200.0],["2010-07-09",20.3089,20.4554,20.1555,20.4344,2078200.0],["2010-07-12",20.3298,20.6716,20.295,20.4763,3672400.0],["2010-07-13",20.6785,21.0551,20.6018,20.9575,3992100.0],["2010-07-14",21.2016,21.2713,20.5112,20.6437,4864400.0],["2010-07-15",20.6227,20.7971,20.3786,20.7343,3511400.0],["2010-07-16",20.6018,20.7134,20.3507,20.3717,4451100.0],["2010-07-19",20.4344,20.9575,20.3996,20.9296,2949300.0],["2010-07-20",20.4902,20.9575,20.1903,20.9575,3493800.0],["2010-07-21",20.9715,21.0203,20.4763,20.6227,4005400.0],["2010-07-22",20.8738,21.3829,20.7343,21.3481,5531400.0],["2010-07-23",21.3202,21.5224,21.0412,21.5224,3570200.0],["2010-07-26",21.3899,21.7665,21.1807,21.7595,2629700.0],["2010-07-27",21.8502,21.8781,21.5154,21.6479,3254100.0],["2010-07-28",21.5364,21.648,21.0551,21.1388,4314400.0],["2010-07-29",21.2783,21.3341,20.5042,20.7413,4572800.0],["2010-07-30",20.5739,20.8389,20.274,20.7204,3133000.0],["2010-08-02",21.0342,21.104,20.6716,20.9854,2730700.0],["2010-08-03",20.9714,20.9714,20.7134,20.832,2032800.0],["2010-08-04",20.9366,21.104,20.7343,21.09,2366900.0],["2010-08-05",20.9854,21.3481,20.9575,21.083,1918900.0],["2010-08-06",20.8599,21.1946,20.7692,21.0412,3333300.0],["2010-08-09",21.1877,21.3341,20.9366,21.2644,1727500.0],["2010-08-10",21.0063,21.0063,20.546,20.8459,4049800.0],["2010-08-11",20.4484,20.4484,20.0578,20.288,4872500.0],["2010-08-12",19.9462,20.288,19.5487,19.6882,6619800.0],["2010-08-13",19.6394,19.8207,19.5417,19.5766,2710100.0],["2010-08-16",19.4929,19.8347,19.3325,19.7789,3273200.0],["2010-08-17",19.9602,20.274,19.8068,20.0927,4393000.0],["2010-08-18",20.4833,21.097,20.2601,20.9784,11079100.0],["2010-08-19",20.9366,21.0761,20.5948,20.6925,6124600.0],["2010-08-20",20.6297,20.8878,20.4135,20.6576,5005500.0],["2010-08-23",20.7483,20.8738,20.4554,20.8599,6099500.0],["2010-08-24",20.553,20.5739,20.002,20.4484,7688100.0],["2010-08-25",20.3781,20.4203,20.0338,20.3851,6037600.0],["2010-08-26",20.4484,20.5468,20.1673,20.35,5504600.0],["2010-08-27",20.5257,20.603,19.83,20.5327,6747600.0],["2010-08-30",20.4624,20.4624,19.9424,19.9424,4537300.0],["2010-08-31",19.9424,19.9987,19.4295,19.5911,7700400.0],["2010-09-01",19.8089,20.2024,19.6052,20.0268,5865200.0],["2010-09-02",20.1251,20.5187,20.083,20.5116,2942400.0],["2010-09-03",20.7084,20.9122,20.4343,20.7927,2831300.0],["2010-09-07",20.6943,20.6943,20.097,20.1462,4545600.0],["2010-09-08",20.2024,20.3641,19.9003,20.2516,4812500.0],["2010-09-09",20.5046,20.5116,20.1533,20.2446,2868900.0],["2010-09-10",19.9635,20.0408,19.2889,19.6262,12363500.0],["2010-09-13",19.8511,20.2587,19.7457,20.1884,4427300.0],["2010-09-14",20.1814,20.6943,20.0268,20.4835,4335000.0],["2010-09-15",20.343,20.3781,19.9987,20.3078,4830700.0],["2010-09-16",20.2587,20.7224,20.1533,20.7154,4112100.0],["2010-09-17",20.8208,21.0527,20.6311,21.0176,6120500.0],["2010-09-20",21.0808,21.13,20.7084,21.0949,5350800.0],["2010-09-21",21.0949,21.2143,20.8981,21.0949,4532200.0],["2010-09-22",20.9403,21.137,20.5116,20.596,6592500.0],["2010-09-23",20.3851,21.0597,20.2095,20.6943,3886400.0],["2010-09-24",20.9543,21.6921,20.9122,21.6921,5116800.0],["2010-09-27",21.664,21.9522,21.5516,21.7905,3983500.0],["2010-09-28",21.7694,22.2965,21.5516,22.2543,7174000.0],["2010-09-29",22.0224,22.4581,21.9381,22.184,5407400.0],["2010-09-30",22.2262,22.4511,21.8116,22.0505,4083000.0],["2010-10-01",22.1559,22.4792,21.8397,22.0576,4713500.0],["2010-10-04",21.9381,22.0997,21.5657,21.8046,4134400.0],["2010-10-05",22.0294,22.4932,21.8749,22.4932,4238600.0],["2010-10-06",22.3175,22.4721,21.9592,22.2051,3944600.0],["2010-10-07",22.2824,22.4862,21.9732,22.423,3600000.0],["2010-10-08",22.3808,22.7884,22.1208,22.7251,4984600.0],["2010-10-11",22.7251,23.0694,22.6267,22.8305,2852400.0],["2010-10-12",22.8376,23.0062,22.683,22.8797,5494600.0],["2010-10-13",22.2684,22.4932,22.0435,22.0786,8798300.0],["2010-10-14",22.1981,22.3386,21.9592,22.0786,7141900.0],["2010-10-15",22.2965,22.3738,21.9803,22.2543,4622800.0],["2010-10-18",22.1981,22.2403,21.7273,22.17,3672700.0],["2010-10-19",21.8959,22.3457,21.6851,21.9732,5103900.0],["2010-10-20",21.9592,22.3105,21.9381,22.163,4160400.0],["2010-10-21",22.2473,22.3457,21.8889,22.0646,3905800.0],["2010-10-22",22.0365,22.5073,22.0365,22.4932,2729900.0],["2010-10-25",22.5916,22.9008,22.5916,22.6759,3172400.0],["2010-10-26",22.4862,22.5635,22.2824,22.4792,3073500.0],["2010-10-27",22.3035,23.0975,22.3035,23.0413,4811800.0],["2010-10-28",23.0835,23.1538,22.6127,23.1397,4292700.0],["2010-10-29",23.1256,23.9548,23.0343,23.6597,7019000.0],["2010-11-01",23.8424,23.9337,23.5683,23.751,3508500.0],["2010-11-02",23.9127,24.1867,23.8073,24.1375,3313800.0],["2010-11-03",24.1305,24.3554,23.8354,24.3554,4040200.0],["2010-11-04",24.5732,25.037,24.4116,25.037,6189300.0],["2010-11-05",24.9456,25.058,24.7278,24.9667,4794100.0],["2010-11-08",24.8683,25.0862,24.6364,24.8894,4130900.0],["2010-11-09",24.9808,25.0159,24.5451,24.6435,3049200.0],["2010-11-10",24.6013,24.6013,24.0954,24.3905,4929300.0],["2010-11-11",23.6597,24.0181,23.3154,23.9408,6462000.0],["2010-11-12",23.8565,24.2008,23.7019,24.0392,4014600.0],["2010-11-15",24.1164,24.2008,23.8916,23.9267,2761300.0],["2010-11-16",23.7791,24.0251,23.5543,23.7229,3922900.0],["2010-11-17",23.7791,24.004,23.6035,23.8354,1881600.0],["2010-11-18",23.9408,24.3694,23.9197,24.2781,2989300.0],["2010-11-19",24.2991,24.7489,24.2851,24.7208,3780500.0],["2010-11-22",24.777,25.297,24.6083,25.2689,6321800.0],["2010-11-23",24.9597,25.3462,24.8051,25.0932,4943800.0],["2010-11-24",25.304,25.6413,25.1986,25.557,2863800.0],["2010-11-26",25.2899,25.4164,25.1424,25.1986,1468500.0],["2010-11-29",25.1353,25.4516,24.8191,25.1424,4080000.0],["2010-11-30",24.9597,25.0862,24.5451,24.9878,4288800.0],["2010-12-01",25.4686,26.0201,25.3979,25.9211,5062300.0],["2010-12-02",25.8928,26.4373,25.7938,26.3454,4077700.0],["2010-12-03",26.2747,26.6494,26.2252,26.607,2942000.0],["2010-12-06",26.8403,26.8474,26.1898,26.2888,4624000.0],["2010-12-07",26.5716,26.9534,26.5363,26.7696,6648500.0],["2010-12-08",26.7837,27.0948,26.713,27.0312,4369900.0],["2010-12-09",27.1868,27.2928,26.9039,26.9605,4132800.0],["2010-12-10",26.8544,26.9252,26.5787,26.6848,2795100.0],["2010-12-13",26.812,26.8191,26.4656,26.5575,3774300.0],["2010-12-14",26.6423,26.7555,26.3878,26.508,3278800.0],["2010-12-15",26.4373,26.5645,26.1332,26.2605,2885400.0],["2010-12-16",26.3595,26.409,26.1332,26.3595,2311900.0],["2010-12-17",26.4302,26.5928,26.3595,26.508,2895100.0],["2010-12-20",26.5787,26.6423,26.3666,26.5292,2282000.0],["2010-12-21",26.6918,27.0312,26.6918,26.8545,4328300.0],["2010-12-22",26.5928,26.7413,26.4514,26.5716,3574700.0],["2010-12-23",26.4797,26.6918,26.4797,26.6352,1568200.0],["2010-12-27",26.5009,26.9888,26.4726,26.9534,1689100.0],["2010-12-28",26.8827,26.9888,26.5292,26.5504,1888000.0],["2010-12-29",26.6565,26.7908,26.5504,26.614,1648700.0],["2010-12-30",26.6423,26.9746,26.5292,26.8403,1647700.0],["2010-12-31",26.8049,26.8827,26.5928,26.6352,826800.0],["2011-01-03",26.6423,27.1726,26.2534,26.8332,3606200.0],["2011-01-04",27.01,27.01,26.4585,26.5292,2907600.0],["2011-01-05",26.4656,26.5858,26.0908,26.5858,3651300.0],["2011-01-06",26.6918,26.9605,26.5575,26.7342,2987200.0],["2011-01-07",26.8262,26.9393,26.5151,26.5787,3963300.0],["2011-01-10",26.4797,26.7908,26.3454,26.6565,3407400.0],["2011-01-11",26.6847,26.9464,26.5999,26.8898,2362200.0],["2011-01-12",26.6989,26.9534,26.6918,26.8969,2618600.0],["2011-01-13",26.8262,26.9039,26.6777,26.7625,2124100.0],["2011-01-14",26.7272,27.3635,26.6635,27.2928,3651100.0],["2011-01-18",27.3989,28.1837,27.3706,28.1837,5599600.0],["2011-01-19",27.5049,27.9221,27.5049,27.6039,3999700.0],["2011-01-20",27.71,27.7595,27.1585,27.5262,4843600.0],["2011-01-21",27.7595,27.8868,27.307,27.413,3637600.0],["2011-01-24",27.406,27.9292,27.2858,27.8231,3161600.0],["2011-01-25",27.7595,27.8019,27.2716,27.4201,2937700.0],["2011-01-26",27.5898,27.5898,27.2009,27.4979,3254700.0],["2011-01-27",27.5969,28.0494,27.5615,27.7029,3211700.0],["2011-01-28",27.7878,27.9221,27.0524,27.0807,4059500.0],["2011-01-31",27.1797,27.5898,26.9888,27.4554,3630300.0],["2011-02-01",27.6393,28.0706,27.6181,28.0494,2860600.0],["2011-02-02",27.9928,28.2544,27.9575,28.113,2779200.0],["2011-02-03",28.0989,28.1413,27.6676,27.7383,2370900.0],["2011-02-04",27.8655,28.2827,27.7666,28.2827,3040800.0],["2011-02-07",28.3464,28.6221,28.0918,28.1837,3113400.0],["2011-02-08",28.1554,28.1554,27.6958,28.014,2760200.0],["2011-02-09",27.9363,28.2474,27.8231,28.1484,2338000.0],["2011-02-10",27.9433,28.2827,27.7736,28.2757,1919200.0],["2011-02-11",28.113,28.813,28.0635,28.6999,2840300.0],["2011-02-14",28.7777,29.0746,28.7777,28.9827,2524600.0],["2011-02-15",29.3575,29.4564,28.9049,28.9898,3731500.0],["2011-02-16",28.4241,29.0676,28.3888,28.8767,5198400.0],["2011-02-17",28.8272,29.2443,28.6645,29.1241,2863700.0],["2011-02-18",29.1878,29.2585,28.8979,29.0746,2490300.0],["2011-02-22",28.6858,28.8555,28.212,28.3251,2915800.0],["2011-02-23",28.2544,28.3676,27.4272,27.7241,3064800.0],["2011-02-24",27.6676,28.0423,27.4837,27.7666,3035200.0],["2011-02-25",27.8938,28.3393,27.8797,28.2757,1597200.0],["2011-02-28",28.4454,28.509,27.8161,28.1979,2184800.0],["2011-03-01",28.1342,28.3888,27.5969,27.6959,3113600.0],["2011-03-02",27.7456,28.4922,27.6745,28.2576,2661800.0],["2011-03-03",28.5278,29.1464,28.4994,29.1251,3159600.0],["2011-03-04",29.0398,29.1464,28.6771,28.8904,2456500.0],["2011-03-07",28.8976,28.9687,27.7741,28.1723,3370800.0],["2011-03-08",28.2505,28.5207,27.9092,28.3145,2225400.0],["2011-03-09",28.1936,28.2007,27.1697,27.383,3074700.0],["2011-03-10",27.1128,27.3545,26.7573,26.9635,2794700.0],["2011-03-11",26.9563,27.4825,26.871,27.127,3498200.0],["2011-03-14",26.9919,27.3403,26.8355,27.1412,2190000.0],["2011-03-15",26.3519,26.8852,25.8542,26.7359,4167200.0],["2011-03-16",26.6293,26.9208,25.8044,25.9822,4665600.0],["2011-03-17",26.3804,26.8426,26.1955,26.5653,4271000.0],["2011-03-18",26.935,26.9777,26.5297,26.8924,4827000.0],["2011-03-21",27.0132,27.4114,27.0132,27.1057,2204300.0],["2011-03-22",27.1199,27.3403,26.8924,26.999,1936800.0],["2011-03-23",26.9279,27.3403,26.7501,27.2906,1786300.0],["2011-03-24",27.4968,27.8239,27.319,27.8025,3714100.0],["2011-03-25",27.8736,28.0585,27.7243,27.7456,1726300.0],["2011-03-28",27.8238,28.0869,27.6745,27.703,1713100.0],["2011-03-29",27.6745,28.094,27.3759,28.0869,1543300.0],["2011-03-30",28.3002,28.3287,27.8096,28.0869,1382600.0],["2011-03-31",27.9803,28.2007,27.8665,28.0016,1724100.0],["2011-04-01",28.3145,28.35,27.7527,27.8452,2003900.0],["2011-04-04",27.8167,27.8736,27.2266,27.3759,2569600.0],["2011-04-05",27.703,27.7243,27.0915,27.2906,4831600.0],["2011-04-06",27.3972,27.9874,27.2905,27.9305,3163300.0],["2011-04-07",27.9305,28.1438,27.6603,27.9661,3115600.0],["2011-04-08",28.0798,28.158,27.6319,27.7741,2068600.0],["2011-04-11",27.7812,27.8025,27.1981,27.3332,2796300.0],["2011-04-12",27.1483,27.2052,26.6648,26.8426,2757000.0],["2011-04-13",26.9848,27.0843,26.7501,26.9137,2838800.0],["2011-04-14",26.7715,26.8213,26.5297,26.7857,2999700.0],["2011-04-15",26.807,27.1412,26.4728,27.1341,2757300.0],["2011-04-18",26.743,26.8284,26.2737,26.3235,3819200.0],["2011-04-19",26.4088,26.6079,26.2382,26.5511,3026500.0],["2011-04-20",27.0843,27.767,26.9848,27.7172,2778900.0],["2011-04-21",27.8736,28.0016,27.7314,27.8025,1610300.0],["2011-04-25",27.8807,28.0585,27.8025,27.8452,1482100.0],["2011-04-26",27.9945,28.4994,27.8167,28.4282,2600000.0],["2011-04-27",28.5207,28.8478,28.3571,28.8335,2167500.0],["2011-04-28",28.734,28.9758,28.5989,28.8264,1514000.0],["2011-04-29",28.798,28.9544,28.6273,28.6629,1933500.0],["2011-05-02",28.8122,28.9971,28.6273,28.7198,2576700.0],["2011-05-03",28.6985,28.7411,28.2932,28.5705,1391600.0],["2011-05-04",28.5136,28.8904,28.286,28.7269,2228900.0],["2011-05-05",28.5989,29.1535,28.5918,28.6842,2047700.0],["2011-05-06",28.9616,29.2886,28.7411,28.8193,2114900.0],["2011-05-09",28.798,29.1464,28.7411,29.0255,2125800.0],["2011-05-10",29.2246,29.5588,29.0327,29.4166,2843100.0],["2011-05-11",29.374,29.502,28.8762,28.9758,1992200.0],["2011-05-12",28.8336,29.6513,28.7909,29.4877,2073200.0],["2011-05-13",29.438,29.5091,28.99,29.0042,2392400.0],["2011-05-16",28.99,29.3455,28.798,28.8335,1897200.0],["2011-05-17",28.7767,28.7767,28.3145,28.606,2914000.0],["2011-05-18",29.8646,30.7748,29.2957,30.2912,10044200.0],["2011-05-19",30.341,30.4903,29.8717,30.085,6321200.0],["2011-05-20",30.0068,30.0068,29.6868,29.7224,4045000.0],["2011-05-23",29.4664,29.4664,29.0042,29.1749,4174600.0],["2011-05-24",29.31,29.31,28.6984,28.7624,3647200.0],["2011-05-25",28.7482,28.7768,28.5264,28.5907,5421500.0],["2011-05-26",28.5478,29.0057,28.5049,28.8912,2800400.0],["2011-05-27",29.0129,29.0987,28.9055,29.0129,1895400.0],["2011-05-31",29.4922,29.4922,29.063,29.4565,3553400.0],["2011-06-01",29.2848,29.3849,28.3904,28.5192,3208700.0],["2011-06-02",28.6122,28.7553,28.3188,28.5049,2371900.0],["2011-06-03",28.1257,28.3904,27.8752,27.9611,2346600.0],["2011-06-06",27.9611,28.1543,27.8824,27.9039,2503300.0],["2011-06-07",27.9826,28.4405,27.9325,28.2187,2946000.0],["2011-06-08",28.0971,28.0971,27.5032,27.5748,2722400.0],["2011-06-09",27.8323,27.8323,27.4674,27.5032,3149500.0],["2011-06-10",27.4102,27.4674,26.845,27.0954,2875100.0],["2011-06-13",27.124,27.2456,26.6732,26.8163,2406900.0],["2011-06-14",27.124,27.2742,27.0453,27.1097,3286500.0],["2011-06-15",26.8521,27.1311,26.3513,26.4443,4330200.0],["2011-06-16",26.4729,26.616,26.1509,26.2797,4749100.0],["2011-06-17",26.6017,26.6589,26.0651,26.1724,3376500.0],["2011-06-20",26.0722,26.3727,26.0293,26.2869,2569400.0],["2011-06-21",26.3513,27.0525,26.1796,26.8664,3429600.0],["2011-06-22",26.6875,26.9451,26.6303,26.7019,1866700.0],["2011-06-23",26.387,27.217,26.2511,27.1741,3872800.0],["2011-06-24",27.1097,27.2313,26.616,26.7019,3222400.0],["2011-06-27",26.7519,27.2599,26.4085,27.0739,2400100.0],["2011-06-28",27.1168,27.3959,26.9594,27.3887,2628800.0],["2011-06-29",27.6749,27.7393,27.2742,27.403,2900100.0],["2011-06-30",27.4817,28.1257,27.4817,28.004,3196100.0],["2011-07-01",27.9754,28.7553,27.7965,28.5979,3090000.0],["2011-07-05",28.5335,28.6122,28.097,28.233,2068100.0],["2011-07-06",28.2258,28.3761,27.8252,28.3546,2666000.0],["2011-07-07",28.5693,28.9699,28.3975,28.7553,2435200.0],["2011-07-08",28.3332,28.4476,28.047,28.3475,2172600.0],["2011-07-11",28.0327,28.326,27.4674,27.5748,3429700.0],["2011-07-12",27.1097,27.1097,25.922,26.1581,8342400.0],["2011-07-13",26.3799,26.4443,25.8218,25.9434,4021700.0],["2011-07-14",26.0651,26.2869,25.4927,25.6787,4670400.0],["2011-07-15",25.8934,25.8934,25.4426,25.5929,3904500.0],["2011-07-18",25.5428,25.5428,25.0706,25.3711,3606900.0],["2011-07-19",25.5571,25.9077,25.5571,25.8218,3005100.0],["2011-07-20",26.2153,26.3155,25.7288,25.8361,3820200.0],["2011-07-21",25.9578,26.1581,25.4712,26.108,3105900.0],["2011-07-22",26.0365,26.5945,26.0078,26.5158,3135000.0],["2011-07-25",26.1438,26.3226,25.9363,26.0436,3678400.0],["2011-07-26",26.1008,26.5158,26.1008,26.3227,3002400.0],["2011-07-27",25.6572,25.922,24.8702,24.9346,6495400.0],["2011-07-28",24.8988,25.185,24.6341,24.8201,4097300.0],["2011-07-29",24.584,24.9847,24.3408,24.6126,3756700.0],["2011-08-01",24.9775,24.999,24.1333,24.3837,4379000.0],["2011-08-02",24.0832,24.3622,23.5967,23.5967,4854100.0],["2011-08-03",23.382,24.0116,23.3033,23.9687,5070100.0],["2011-08-04",23.6968,23.7541,22.6307,22.6307,6785200.0],["2011-08-05",22.9527,23.0743,21.9582,22.5377,9427700.0],["2011-08-08",21.9582,22.4447,21.5217,21.5933,8762000.0],["2011-08-09",22.1299,22.2372,20.9136,22.18,11665300.0],["2011-08-10",21.7865,22.4233,21.2785,21.9439,12990200.0],["2011-08-11",21.9582,22.7667,21.858,22.5377,9291000.0],["2011-08-12",22.6379,22.7381,22.1299,22.5306,5900500.0],["2011-08-15",22.688,22.9527,22.4233,22.9527,5220000.0],["2011-08-16",22.7595,22.7953,22.2301,22.4304,6122200.0],["2011-08-17",22.5234,23.1387,22.2587,22.6737,8532100.0],["2011-08-18",22.0226,22.1657,21.3214,22.1013,9435500.0],["2011-08-19",21.8223,22.9098,21.8223,22.0369,8084300.0],["2011-08-22",22.5091,22.6021,22.0798,22.3231,4903900.0],["2011-08-23",22.459,23.4392,22.273,23.4392,6208300.0],["2011-08-24",23.4753,23.4753,22.9201,23.3239,5743600.0],["2011-08-25",23.3023,23.5474,22.8913,22.9201,7150500.0],["2011-08-26",22.8048,23.4032,22.4731,23.3455,4168000.0],["2011-08-29",23.6411,23.9007,23.5186,23.879,3723600.0],["2011-08-30",23.807,24.016,23.4897,23.879,4168600.0],["2011-08-31",24.0016,24.1242,23.6267,23.8069,4942000.0],["2011-09-01",23.8646,24.2107,23.6339,23.6772,4369900.0],["2011-09-02",23.2518,23.3167,22.9274,23.0788,3540700.0],["2011-09-06",22.2857,22.8336,22.2857,22.7904,3767300.0],["2011-09-07",23.2157,23.5979,23.1941,23.5979,3313600.0],["2011-09-08",23.5041,24.1458,23.3671,23.5474,4992700.0],["2011-09-09",23.2951,23.7853,23.0283,23.1509,6544500.0],["2011-09-12",22.848,23.67,22.848,23.67,3765200.0],["2011-09-13",23.7421,24.0593,23.5618,23.9944,3525900.0],["2011-09-14",24.2179,25.0615,23.9295,24.8019,6232900.0],["2011-09-15",24.9894,25.1768,24.5856,24.7731,4524900.0],["2011-09-16",25.0759,25.3282,24.8091,24.9461,3966400.0],["2011-09-19",24.9028,25.0543,24.427,24.9389,3553800.0],["2011-09-20",25.0543,25.1191,24.6,24.6361,2810700.0],["2011-09-21",24.7514,24.9822,23.9511,23.9656,4242200.0],["2011-09-22",23.2806,23.5258,22.7543,23.1292,6891300.0],["2011-09-23",23.0788,23.8358,22.949,23.6844,4614800.0],["2011-09-26",23.8142,23.8286,22.8913,23.5258,5029100.0],["2011-09-27",23.879,24.6577,23.8142,24.2251,4215900.0],["2011-09-28",24.2251,24.3405,23.3888,23.4681,3203200.0],["2011-09-29",23.8069,23.9439,22.8697,23.3671,5280400.0],["2011-09-30",22.985,23.2662,22.5308,22.5308,5667500.0],["2011-10-03",22.9129,23.1869,22.365,22.401,6494200.0],["2011-10-04",22.1198,23.2951,22.0982,23.2951,5500000.0],["2011-10-05",23.3095,24.1458,23.0283,24.117,3875700.0],["2011-10-06",23.98,24.4919,23.879,24.463,4405400.0],["2011-10-07",24.5568,25.047,24.3189,24.6938,4439500.0],["2011-10-10",25.1624,25.321,24.9389,25.2129,2406300.0],["2011-10-11",25.011,25.1624,24.838,24.9894,2619100.0],["2011-10-12",25.3138,25.5445,25.1047,25.1552,3563300.0],["2011-10-13",24.9966,25.8546,24.9461,25.732,5019100.0],["2011-10-14",25.9627,25.9627,25.3787,25.8257,2458400.0],["2011-10-17",25.631,25.7608,24.9677,25.0687,3210700.0],["2011-10-18",25.0615,25.8185,24.8668,25.7248,4063300.0],["2011-10-19",25.6455,25.7897,25.0398,25.1047,3818000.0],["2011-10-20",25.047,25.1336,24.463,24.6072,6011100.0],["2011-10-21",25.0759,25.595,24.9173,25.3282,4598100.0],["2011-10-24",25.4508,26.316,25.4364,26.006,3151500.0],["2011-10-25",25.7248,26.215,25.4868,25.9122,4142400.0],["2011-10-26",26.1357,26.3376,25.6671,26.0853,3788800.0],["2011-10-27",26.7414,27.0225,26.4602,26.8567,3101000.0],["2011-10-28",26.6621,27.2172,26.5179,27.1812,4155000.0],["2011-10-31",26.8279,26.9216,26.3592,26.3664,3337200.0],["2011-11-01",25.5806,25.8906,25.3931,25.5445,4180900.0],["2011-11-02",25.8834,25.905,25.3931,25.595,2348100.0],["2011-11-03",25.8329,26.4241,25.4796,26.3809,3243200.0],["2011-11-04",26.179,26.9577,26.1502,26.8567,2961200.0],["2011-11-07",26.763,26.8783,26.3016,26.489,2755500.0],["2011-11-08",26.6116,26.8207,26.2944,26.7702,2512300.0],["2011-11-09",26.1141,26.2006,25.3571,25.4147,4614900.0],["2011-11-10",25.7464,25.9627,25.4436,25.8762,3257300.0],["2011-11-11",26.1646,26.662,26.1429,26.5755,1835200.0],["2011-11-14",26.59,26.7702,26.0636,26.2223,1846500.0],["2011-11-15",26.0348,26.6549,26.0348,26.4313,1986800.0],["2011-11-16",26.1213,27.0514,25.9843,26.352,4165600.0],["2011-11-17",26.2583,26.3737,25.2778,25.595,4777200.0],["2011-11-18",25.8762,25.9122,25.3859,25.4508,2926500.0],["2011-11-21",25.0903,25.2129,24.4991,24.7587,4364300.0],["2011-11-22",24.5351,24.6938,23.7421,24.0232,5792500.0],["2011-11-23",23.7421,23.8286,23.2806,23.4393,4282800.0],["2011-11-25",23.2734,23.6772,23.2013,23.2734,1677600.0],["2011-11-28",23.9656,24.0953,23.5402,23.7204,3551500.0],["2011-11-29",23.7709,24.2972,23.6844,23.9584,4504900.0],["2011-11-30",24.525,25.3604,24.4451,25.3241,4086700.0],["2011-12-01",25.1861,25.6655,25.1207,25.5783,3218600.0],["2011-12-02",26.4937,26.7334,25.5565,25.6147,3790600.0],["2011-12-05",26.0287,26.4138,25.7817,26.1159,4112400.0],["2011-12-06",26.145,26.2903,25.9053,26.0578,2417900.0],["2011-12-07",25.898,26.1304,25.6147,26.007,2694500.0],["2011-12-08",25.8471,26.0941,25.1861,25.2369,4334700.0],["2011-12-09",24.9028,25.7164,24.634,25.5711,3950500.0],["2011-12-12",25.2514,25.266,24.7211,24.9609,3691100.0],["2011-12-13",24.9972,25.2296,24.5032,24.634,4092400.0],["2011-12-14",24.634,24.7647,24.4451,24.4741,4241500.0],["2011-12-15",24.7575,25.0262,24.6267,24.7357,3122200.0],["2011-12-16",24.9173,25.2732,24.7357,24.8156,4078300.0],["2011-12-19",24.8301,24.9681,24.2489,24.3071,2761300.0],["2011-12-20",24.6485,25.7382,24.6412,25.6292,4406700.0],["2011-12-21",25.5493,25.7236,25.019,25.513,3249600.0],["2011-12-22",25.5202,26.1958,25.5202,26.1087,2493100.0],["2011-12-23",26.1886,26.392,25.9924,26.3048,1334000.0],["2011-12-27",26.1522,26.6026,26.1522,26.4283,1553000.0],["2011-12-28",26.3992,26.3992,25.8471,25.8617,1993900.0],["2011-12-29",26.0069,26.1522,25.927,26.0433,1658500.0],["2011-12-30",26.1014,26.2321,25.9561,25.9924,1030900.0],["2012-01-03",26.4864,26.668,26.0869,26.174,3021500.0],["2012-01-04",26.1595,26.2104,25.898,26.1377,1428000.0],["2012-01-05",25.9561,26.3121,25.9561,26.2539,2124300.0],["2012-01-06",26.2321,26.3121,25.9924,26.0796,3533000.0],["2012-01-09",26.0869,26.6535,26.0869,26.5881,2593900.0],["2012-01-10",26.777,26.8642,26.5736,26.7043,1953500.0],["2012-01-11",26.5591,26.8787,26.5591,26.8133,1526100.0],["2012-01-12",26.8787,27.2346,26.777,27.1039,2653300.0],["2012-01-13",26.915,26.9586,26.4646,26.6026,3376600.0],["2012-01-17",26.8278,27.0821,26.7697,26.9078,2580800.0],["2012-01-18",27.8158,28.6585,27.7214,28.4406,7307100.0],["2012-01-19",28.4551,28.8764,28.3824,28.8183,3599800.0],["2012-01-20",28.8329,28.9418,28.6149,28.8982,3180500.0],["2012-01-23",28.9273,29.029,28.5786,28.6948,2800700.0],["2012-01-24",28.5423,29.0362,28.5205,28.9491,2977600.0],["2012-01-25",28.8546,28.9491,28.3897,28.8982,2866300.0],["2012-01-26",28.9781,29.3341,28.4478,28.535,3810200.0],["2012-01-27",28.3098,28.7529,28.2444,28.5931,3069400.0],["2012-01-30",28.2735,28.4769,28.1354,28.3897,2322400.0],["2012-01-31",28.5858,28.7239,28.3171,28.426,2492700.0],["2012-02-01",28.6658,28.9563,28.4769,28.5858,3186300.0],["2012-02-02",28.644,28.9273,28.5277,28.5786,2300900.0],["2012-02-03",28.8982,29.1743,28.782,29.1162,3688000.0],["2012-02-06",28.9491,28.9563,28.6585,28.7457,3152900.0],["2012-02-07",28.5858,28.9055,28.5059,28.8183,2013400.0],["2012-02-08",28.8183,29.2615,28.7675,28.9781,2361900.0],["2012-02-09",29.0435,29.1743,28.8764,29.1307,2520400.0],["2012-02-10",28.8692,28.8692,28.5568,28.6658,2381100.0],["2012-02-13",28.8692,28.9128,28.3171,28.6948,2056500.0],["2012-02-14",28.4987,28.7093,28.3824,28.644,2109800.0],["2012-02-15",28.7965,29.0871,28.673,28.782,2222300.0],["2012-02-16",28.8328,29.4285,28.8038,29.3196,3169300.0],["2012-02-17",29.6537,29.661,29.2324,29.3632,2035100.0],["2012-02-21",29.5666,29.5666,29.1162,29.1961,2088000.0],["2012-02-22",28.8692,29.3268,28.7747,28.9273,3278600.0],["2012-02-23",28.9563,29.1815,28.3752,28.5713,6144100.0],["2012-02-24",28.6658,28.6658,28.0773,28.2226,4719500.0],["2012-02-27",28.0628,28.4987,27.903,28.2008,3258500.0],["2012-02-28",28.2953,28.8401,28.2008,28.7457,2687400.0],["2012-02-29",28.8546,28.891,28.4406,28.4841,2958500.0],["2012-03-01",28.564,28.6658,28.2154,28.4406,2693700.0],["2012-03-02",28.3243,28.5277,28.0338,28.0846,2334100.0],["2012-03-05",28.0047,28.0628,27.3799,27.5761,2673600.0],["2012-03-06",27.271,27.8376,27.2492,27.6633,3586300.0],["2012-03-07",27.6999,28.0293,27.6999,27.9708,2091800.0],["2012-03-08",28.1319,28.3003,27.9635,28.249,1872100.0],["2012-03-09",28.249,28.5639,28.2197,28.476,2667700.0],["2012-03-12",28.4101,28.5859,28.2271,28.293,1484500.0],["2012-03-13",28.4028,28.8714,28.3589,28.8641,2042100.0],["2012-03-14",28.8275,29.2595,28.5566,28.5932,2876300.0],["2012-03-15",28.6884,29.1936,28.5785,29.135,2263000.0],["2012-03-16",29.2375,29.2668,29.0252,29.0691,2274100.0],["2012-03-19",28.9373,29.5963,28.8787,29.5011,3344600.0],["2012-03-20",29.2595,29.34,28.9959,29.3254,2938500.0],["2012-03-21",29.3034,29.5011,29.2888,29.3913,2211900.0],["2012-03-22",29.1497,29.4133,29.0545,29.157,2231400.0],["2012-03-23",29.157,29.2815,29.0471,29.2302,1558000.0],["2012-03-26",29.4352,29.611,29.3547,29.611,1312500.0],["2012-03-27",29.6036,29.7281,29.5304,29.567,1675600.0],["2012-03-28",29.5304,29.6769,29.1863,29.3766,2422000.0],["2012-03-29",29.2009,29.3547,29.0471,29.2961,2356900.0],["2012-03-30",29.4645,29.6988,29.2595,29.5817,2125800.0],["2012-04-02",29.5744,29.6256,29.1643,29.2156,2424800.0],["2012-04-03",29.1497,29.2888,28.5346,28.6151,3624000.0],["2012-04-04",28.3955,28.4028,28.0294,28.3296,2598600.0],["2012-04-05",28.1758,28.4321,28.1319,28.4028,1575200.0],["2012-04-09",28.0367,28.044,27.7365,27.8536,2326300.0],["2012-04-10",27.7877,27.9928,27.4729,27.5388,2018600.0],["2012-04-11",27.8024,28.0367,27.7292,27.7804,1845400.0],["2012-04-12",27.8756,28.5346,27.7292,28.4321,2496200.0],["2012-04-13",28.3735,28.4687,27.8536,27.8536,1868200.0],["2012-04-16",27.9854,28.2051,27.7145,27.7731,1833900.0],["2012-04-17",27.9781,28.3735,27.9049,28.293,2518200.0],["2012-04-18",28.022,28.2051,27.8756,28.1099,1870000.0],["2012-04-19",28.1172,28.4467,27.839,28.0294,2874500.0],["2012-04-20",28.0587,28.1538,27.6413,27.6852,3630100.0],["2012-04-23",27.4143,27.4289,27.0555,27.2532,2703900.0],["2012-04-24",27.4509,27.6633,27.2971,27.4289,2897600.0],["2012-04-25",27.7511,27.7877,27.3557,27.6999,2506200.0],["2012-04-26",27.6633,28.2417,27.6633,28.1026,1651500.0],["2012-04-27",28.2197,28.6371,28.0733,28.5346,2451200.0],["2012-04-30",28.4907,28.5858,28.4028,28.5419,2040800.0],["2012-05-01",28.6664,28.7835,28.454,28.5858,1422500.0],["2012-05-02",28.4101,28.6151,28.3003,28.5492,1864000.0],["2012-05-03",28.3808,28.6371,27.9122,27.9708,2177500.0],["2012-05-04",27.8243,27.9122,27.3777,27.4582,1740000.0],["2012-05-07",27.4802,27.5754,27.2386,27.4143,1232500.0],["2012-05-08",27.18,27.5095,26.8651,27.4216,1946400.0],["2012-05-09",26.8139,27.2898,26.5723,27.158,3785700.0],["2012-05-10",27.3631,27.3631,26.7626,27.1873,3186800.0],["2012-05-11",27.1141,27.6193,27.0043,27.3338,1250000.0],["2012-05-14",27.0921,27.3191,26.9164,27.2313,1196700.0],["2012-05-15",27.2312,27.3557,26.7846,27.0189,2065200.0],["2012-05-16",27.1654,27.1873,26.5356,26.6162,3452600.0],["2012-05-17",26.7333,26.7333,26.1109,26.1256,2689500.0],["2012-05-18",26.2281,26.2281,25.6277,25.6936,3300400.0],["2012-05-21",25.6716,26.3233,25.6716,26.2647,1629700.0],["2012-05-22",26.3306,26.3965,26.0011,26.2135,2625300.0],["2012-05-23",25.0785,26.1842,25.0785,26.1256,3874800.0],["2012-05-24",26.2061,26.4844,25.8474,26.3599,3225000.0],["2012-05-25",26.294,26.6382,26.1988,26.499,1825800.0],["2012-05-29",26.7699,27.0335,26.6235,27.0189,2553300.0],["2012-05-30",26.8491,26.8713,26.5021,26.6867,2265900.0],["2012-05-31",26.7089,27.0484,26.4948,26.8491,2957800.0],["2012-06-01",26.2659,26.7827,26.2659,26.384,3471700.0],["2012-06-04",26.3766,26.7236,25.9706,26.3397,2661500.0],["2012-06-05",26.2955,26.827,26.2733,26.7236,1830200.0],["2012-06-06",26.9008,27.5652,26.8491,27.5504,1923200.0],["2012-06-07",27.9048,27.9638,27.1592,27.1961,2257700.0],["2012-06-08",27.1887,27.4618,27.078,27.388,1886500.0],["2012-06-11",27.7719,27.7793,26.7901,26.8196,1829300.0],["2012-06-12",26.9894,27.543,26.8934,27.5357,2034100.0],["2012-06-13",27.4323,27.4397,26.9377,27.0337,1921800.0],["2012-06-14",27.1665,27.1665,26.6424,26.9008,2253500.0],["2012-06-15",27.0263,27.2773,26.827,27.2478,2957800.0],["2012-06-18",27.137,27.7571,27.0632,27.7276,1881000.0],["2012-06-19",27.9048,28.1779,27.7645,28.0524,2606300.0],["2012-06-20",28.1705,28.4068,28.0155,28.2517,2218100.0],["2012-06-21",28.1558,28.2148,27.5061,27.5504,2123200.0],["2012-06-22",27.735,27.9934,27.6464,27.8531,7928300.0],["2012-06-25",27.5283,27.543,27.1666,27.2847,2295700.0],["2012-06-26",27.3142,27.3659,26.7458,27.041,2434700.0],["2012-06-27",27.1444,27.5283,27.0337,27.3733,2328300.0],["2012-06-28",27.0484,27.2182,26.6498,26.9598,3074600.0],["2012-06-29",27.3659,27.8088,27.329,27.8088,2371900.0],["2012-07-02",27.831,27.831,27.2699,27.4914,2138400.0],["2012-07-03",27.5061,27.5504,27.1296,27.5209,1691000.0],["2012-07-05",27.4544,27.7424,27.1665,27.6316,1593700.0],["2012-07-06",27.3954,27.4618,26.7162,27.0337,2143900.0],["2012-07-09",27.0189,27.0337,26.5612,26.8048,2122100.0],["2012-07-10",26.7089,27.0558,26.4874,26.6646,2177900.0],["2012-07-11",26.7605,27.1001,26.6424,26.9008,2881900.0],["2012-07-12",26.6719,26.731,26.2881,26.4505,1970300.0],["2012-07-13",26.5464,26.9968,26.5243,26.9229,1431400.0],["2012-07-16",26.8344,26.9968,26.6276,26.7089,2102700.0],["2012-07-17",26.8122,27.1296,26.4209,26.9968,2828400.0],["2012-07-18",26.982,27.9712,26.8934,27.7498,2294000.0],["2012-07-19",27.9712,28.296,27.7793,28.045,2894300.0],["2012-07-20",27.9934,28.0007,27.5283,27.6759,1697200.0],["2012-07-23",27.4249,27.4249,26.8417,27.3068,2215900.0],["2012-07-24",27.2478,27.3216,26.8565,27.0927,1662000.0],["2012-07-25",27.1961,28.1631,27.1592,28.0155,3353500.0],["2012-07-26",28.3551,28.6578,28.1484,28.3034,2500300.0],["2012-07-27",28.5323,29.1671,28.4142,29.0638,2492700.0],["2012-07-30",29.0859,29.2336,28.6799,28.953,1771700.0],["2012-07-31",29.0121,29.3074,28.8423,28.8497,2609500.0],["2012-08-01",29.1081,29.2188,28.7094,29.049,3029800.0],["2012-08-02",28.7168,29.1819,28.5839,28.8497,2250500.0],["2012-08-03",29.1597,29.4846,29.0121,29.3812,2329200.0],["2012-08-06",29.4993,29.5584,29.3738,29.4107,1805900.0],["2012-08-07",29.4255,29.898,29.4255,29.5362,2491100.0],["2012-08-08",29.5731,29.7503,29.3886,29.6617,1672200.0],["2012-08-09",29.5584,29.8906,29.5362,29.7946,1520800.0],["2012-08-10",29.7503,29.898,29.5731,29.8463,2020500.0],["2012-08-13",29.7872,29.9201,29.5584,29.9201,1654200.0],["2012-08-14",29.9644,30.0604,29.6248,29.7356,1676100.0],["2012-08-15",29.7208,30.0604,29.6839,29.8463,1338800.0],["2012-08-16",29.8463,30.2006,29.8242,30.1563,1011600.0],["2012-08-17",30.1711,30.1859,29.8611,30.1342,1275000.0],["2012-08-20",29.957,30.0825,29.706,29.9275,2074600.0],["2012-08-21",29.9718,30.1194,29.6765,29.7799,3239900.0],["2012-08-22",29.5289,29.6765,29.1007,29.3074,3983200.0],["2012-08-23",29.2926,29.3443,28.9752,29.2114,1820000.0],["2012-08-24",29.1524,29.4698,29.0342,29.3369,1920100.0],["2012-08-27",29.4034,29.4107,29.049,29.2336,1349400.0],["2012-08-28",29.1893,29.3517,29.1007,29.1967,1384900.0],["2012-08-29",29.0181,29.457,29.0181,29.3975,1357800.0],["2012-08-30",29.3529,29.5239,29.1148,29.3008,1557600.0],["2012-08-31",29.3826,29.5909,29.1371,29.5612,1693300.0],["2012-09-04",29.457,29.6876,29.0628,29.2785,1618400.0],["2012-09-05",29.2636,29.3677,29.0181,29.2338,1697800.0],["2012-09-06",29.4273,30.1562,29.0107,30.0075,1918600.0],["2012-09-07",29.9033,30.1116,29.7918,30.0893,1741300.0],["2012-09-10",29.9703,30.1265,29.7918,29.8066,2388800.0],["2012-09-11",29.9405,30.1265,29.7546,29.9256,1991400.0],["2012-09-12",30.067,30.1042,29.7769,29.948,1513200.0],["2012-09-13",29.576,30.5133,29.576,30.4166,2342900.0],["2012-09-14",30.5133,31.0861,30.3348,31.0042,3316400.0],["2012-09-17",30.8406,30.8703,30.3794,30.6174,3857600.0],["2012-09-18",30.0819,30.491,30.0595,30.3273,2699200.0],["2012-09-19",30.5505,30.5505,30.1414,30.4389,1875900.0],["2012-09-20",30.372,30.4463,30.0149,30.1339,2116900.0],["2012-09-21",30.2976,30.4687,29.9628,29.9926,2422600.0],["2012-09-24",30.2009,30.3273,29.576,29.6281,1994500.0],["2012-09-25",29.8587,29.881,29.0033,29.0181,3840500.0],["2012-09-26",29.0181,29.0851,28.5941,28.8322,3103200.0],["2012-09-27",29.0107,29.5537,28.9438,29.4496,1946200.0],["2012-09-28",29.1967,29.3752,29.0256,29.1446,2264200.0],["2012-10-01",29.271,29.7471,29.2339,29.3826,3046100.0],["2012-10-02",29.4868,29.5983,29.2562,29.4868,1434400.0],["2012-10-03",29.4868,29.5835,29.271,29.4198,1269200.0],["2012-10-04",29.457,29.5165,29.1892,29.4421,1429000.0],["2012-10-05",29.6058,29.8513,29.457,29.5463,1220900.0],["2012-10-08",29.1669,29.3826,29.0107,29.2264,1272400.0],["2012-10-09",29.1446,29.1669,28.6983,28.7652,1778600.0],["2012-10-10",28.7875,28.7875,28.3338,28.4007,2112600.0],["2012-10-11",28.1329,28.4974,28.1329,28.2371,3522000.0],["2012-10-12",28.3487,28.5197,28.2519,28.3487,1852300.0],["2012-10-15",28.5123,28.7131,28.3858,28.6834,1391200.0],["2012-10-16",28.7578,29.3752,28.728,29.3454,2219500.0],["2012-10-17",29.1743,29.5091,28.9363,29.4049,2178800.0],["2012-10-18",29.4644,29.4644,29.0033,29.1818,1365800.0],["2012-10-19",29.1595,29.1892,28.5049,28.6016,1926000.0],["2012-10-22",28.7057,28.8322,28.4007,28.5941,1448600.0],["2012-10-23",28.371,28.7875,28.2668,28.676,1976300.0],["2012-10-24",28.9289,28.9363,28.3189,28.3933,1543100.0],["2012-10-25",28.6016,28.7875,28.4454,28.7801,1693200.0],["2012-10-26",28.847,29.1074,28.728,29.0404,1645700.0],["2012-10-31",29.1967,29.3082,28.9512,29.1,2032200.0],["2012-11-01",29.0702,30.1191,29.0256,30.0,2461400.0],["2012-11-02",30.0,30.1042,29.5835,29.6207,1936000.0],["2012-11-05",29.4868,30.4092,29.4868,30.3273,1682400.0],["2012-11-06",30.3943,30.8629,30.3125,30.7439,2733700.0],["2012-11-07",30.0744,30.424,29.8885,30.0893,3484600.0],["2012-11-08",30.0893,30.2381,29.7397,29.7546,2488600.0],["2012-11-09",29.8364,30.3496,29.7248,29.9628,2242700.0],["2012-11-12",30.0075,30.0298,29.7174,29.9405,1119300.0],["2012-11-13",29.7025,30.2827,29.643,30.0893,1974300.0],["2012-11-14",30.1265,30.2901,29.5016,29.5612,1663600.0],["2012-11-15",29.5314,29.7471,29.1892,29.3008,2632600.0],["2012-11-16",29.3157,29.4049,28.8173,29.2562,2004000.0],["2012-11-19",29.7397,29.9256,29.2636,29.9108,1497400.0],["2012-11-20",29.7546,30.0744,29.5388,29.7843,2350700.0],["2012-11-21",28.9809,29.948,28.9809,29.8364,1187700.0],["2012-11-23",29.8661,30.3571,29.7546,30.305,741500.0],["2012-11-26",30.1637,30.4166,29.9182,30.0372,2377300.0],["2012-11-27",29.9182,30.2976,29.7322,29.8364,2981000.0],["2012-11-28",28.9289,30.119,28.8768,30.0521,4887200.0],["2012-11-29",30.1339,30.3943,29.6802,30.2009,2170400.0],["2012-11-30",29.9628,30.3422,29.8736,30.2009,2547600.0],["2012-12-03",30.3794,30.4835,30.0298,30.0819,2223200.0],["2012-12-04",30.1414,30.3571,29.9405,30.2381,1368500.0],["2012-12-05",30.3805,30.5528,30.1406,30.4029,1572200.0],["2012-12-06",30.4029,30.7551,30.373,30.5228,1877800.0],["2012-12-07",30.6652,30.9875,30.5228,30.935,2193600.0],["2012-12-10",30.7776,31.1673,30.7776,31.0474,2282300.0],["2012-12-11",31.1973,31.7443,31.0324,31.6619,2715300.0],["2012-12-12",31.6694,31.8118,31.4371,31.4895,1742500.0],["2012-12-13",31.2498,31.4671,30.995,31.1149,1539900.0],["2012-12-14",31.0024,31.1748,30.8076,30.9875,2243900.0],["2012-12-17",31.0399,31.3097,30.9425,31.1373,2518200.0],["2012-12-18",31.2872,31.7069,31.2872,31.5945,2128500.0],["2012-12-19",31.7668,32.0216,31.587,31.7069,2965200.0],["2012-12-20",31.7668,31.8193,31.4596,31.7369,2324000.0],["2012-12-21",31.4296,31.6544,30.98,31.6169,11347400.0],["2012-12-24",31.497,31.6844,31.2497,31.557,945400.0],["2012-12-26",31.6094,31.7818,31.2722,31.3172,1419300.0],["2012-12-27",31.3771,31.4895,31.0324,31.3921,2134700.0],["2012-12-28",31.2048,31.4671,31.0549,31.0774,1439700.0],["2012-12-31",31.0774,31.542,30.8676,31.5195,2366100.0],["2013-01-02",32.0741,32.9808,32.0741,32.9734,3761100.0],["2013-01-03",32.6736,32.756,31.9542,32.4413,2953000.0],["2013-01-04",32.3963,32.4413,31.7968,31.8643,3502800.0],["2013-01-07",31.4821,32.0816,31.4746,31.9617,2377000.0],["2013-01-08",31.9317,32.0366,31.5795,31.6319,1797800.0],["2013-01-09",31.6169,31.7818,31.3322,31.5495,3117500.0],["2013-01-10",31.6619,31.9467,31.617,31.9317,2275800.0],["2013-01-11",31.7743,31.9242,31.602,31.6694,1952700.0],["2013-01-14",32.0816,32.194,31.542,31.6544,2768400.0],["2013-01-15",31.482,31.6919,31.3397,31.4895,2272600.0],["2013-01-16",31.4146,31.6994,31.2573,31.5345,2620700.0],["2013-01-17",31.6619,32.3663,31.6319,32.2689,2567800.0],["2013-01-18",32.1115,32.2914,31.9467,32.2689,1916700.0],["2013-01-22",32.179,32.3439,32.0291,32.3364,1852900.0],["2013-01-23",32.4563,32.5612,32.2464,32.4862,2265300.0],["2013-01-24",32.5087,32.7935,32.3289,32.5462,2379700.0],["2013-01-25",32.7036,32.9584,32.6361,32.8235,2142400.0],["2013-01-28",32.8984,33.1008,32.8385,32.9958,1842500.0],["2013-01-29",32.9659,33.2057,32.6736,33.0858,1781200.0],["2013-01-30",32.9884,33.2207,32.8759,33.1008,1894800.0],["2013-01-31",33.1607,33.1607,32.6211,32.7036,2649300.0],["2013-02-01",33.0183,33.5279,32.9734,33.4755,2684600.0],["2013-02-04",33.4005,33.5879,33.0108,33.0108,2324200.0],["2013-02-05",33.2132,33.6179,33.0783,33.483,2057700.0],["2013-02-06",33.2431,33.6628,33.2356,33.5279,1962700.0],["2013-02-07",33.438,33.4755,33.0183,33.2656,1817600.0],["2013-02-08",33.5129,34.3972,33.3106,34.2473,2962900.0],["2013-02-11",34.4646,34.5771,34.2998,34.5321,2383000.0],["2013-02-12",34.5846,34.7344,34.4422,34.6745,2313600.0],["2013-02-13",34.6895,34.9443,34.5171,34.667,2376100.0],["2013-02-14",34.4871,34.9967,34.4572,34.8768,1991400.0],["2013-02-15",34.7644,34.9443,34.3672,34.607,3187400.0],["2013-02-19",34.7719,35.2515,34.622,35.229,2734400.0],["2013-02-20",35.1466,35.4239,34.2923,34.3148,3472900.0],["2013-02-21",34.2473,34.2998,33.6028,33.8127,2923100.0],["2013-02-22",33.8651,34.3897,33.8651,34.1124,2320100.0],["2013-02-25",34.5546,34.6745,33.5354,33.5504,2626700.0],["2013-02-26",33.7827,33.9551,33.4605,33.7228,4383900.0],["2013-02-27",33.6624,34.4477,33.4585,34.2664,2095000.0],["2013-02-28",34.1909,34.5987,32.9827,34.1456,2627200.0],["2013-03-01",33.9795,34.3117,33.534,34.1532,2392800.0],["2013-03-04",34.1985,34.2438,33.8964,34.206,1971700.0],["2013-03-05",34.357,34.6817,34.357,34.5609,1425100.0],["2013-03-06",34.6062,34.8781,34.5836,34.8252,1908600.0],["2013-03-07",34.9234,34.9309,34.425,34.5156,1975200.0],["2013-03-08",34.7044,34.9385,34.3797,34.7723,1663200.0],["2013-03-11",34.7044,35.0744,34.576,35.0668,1731700.0],["2013-03-12",35.0366,35.2179,34.8479,35.097,1967400.0],["2013-03-13",35.0442,35.2103,34.8932,35.097,1864300.0],["2013-03-14",35.2254,35.4821,35.0895,35.1197,1902600.0],["2013-03-15",34.9838,35.1348,34.274,34.3797,4695300.0],["2013-03-18",34.1683,34.2438,33.7756,33.8662,2326900.0],["2013-03-19",33.9644,34.1003,33.4736,33.9115,1778100.0],["2013-03-20",34.1985,34.5458,34.0777,34.4779,1811300.0],["2013-03-21",34.1456,34.2815,33.617,33.6397,1645400.0],["2013-03-22",33.8436,34.1003,33.7529,33.904,2071600.0],["2013-03-25",34.0097,34.0248,33.5038,33.7076,1900100.0],["2013-03-26",33.904,34.5685,33.8058,34.5458,1623400.0],["2013-03-27",34.206,34.6364,33.9946,34.5458,1471200.0],["2013-03-28",34.4552,35.1348,34.4401,35.1046,2095900.0],["2013-04-01",34.946,35.0064,34.2136,34.2891,2542600.0],["2013-04-02",34.5232,34.5383,33.9342,34.1305,2177100.0],["2013-04-03",34.0474,34.123,33.1413,33.2697,2431100.0],["2013-04-04",33.3226,33.3679,32.9375,33.0281,3513900.0],["2013-04-05",32.4768,32.9828,32.054,32.9299,3381400.0],["2013-04-08",32.9525,33.2244,32.7336,33.2244,2301900.0],["2013-04-09",33.247,33.4283,32.8695,33.2773,2574900.0],["2013-04-10",33.4358,34.0701,33.2546,34.055,2386200.0],["2013-04-11",34.0852,34.2815,33.7831,33.904,2459300.0],["2013-04-12",33.7605,33.8511,33.2848,33.6699,2311900.0],["2013-04-15",33.534,33.753,33.1036,33.1036,2781000.0],["2013-04-16",33.2923,33.8134,33.1489,33.7832,2382100.0],["2013-04-17",32.8997,33.1187,31.8954,32.356,4737000.0],["2013-04-18",32.7336,32.7336,31.835,31.9709,2803000.0],["2013-04-19",31.8652,32.2352,31.5707,31.986,2746300.0],["2013-04-22",32.1824,32.4089,31.6236,32.2126,2253700.0],["2013-04-23",32.4542,32.945,32.356,32.794,2371400.0],["2013-04-24",32.9677,33.0809,32.8015,32.8166,2926900.0],["2013-04-25",33.2017,33.2017,32.8997,32.9601,6025300.0],["2013-04-26",32.8544,32.9978,32.6278,32.6958,2081200.0],["2013-04-29",32.9223,33.0507,32.7638,32.9677,1548100.0],["2013-04-30",32.8921,33.2546,32.7411,33.2168,2572500.0],["2013-05-01",33.315,33.4887,33.0432,33.1338,1876200.0],["2013-05-02",33.1942,33.5642,32.9073,33.383,2883700.0],["2013-05-03",33.7605,34.0625,33.6019,33.9795,2395300.0],["2013-05-06",34.1909,34.7044,33.9946,34.5987,3211200.0],["2013-05-07",34.5911,34.6666,34.3948,34.5685,1658400.0],["2013-05-08",34.5911,34.8327,34.357,34.795,1441000.0],["2013-05-09",34.6968,35.1952,34.6968,35.0215,2240500.0],["2013-05-10",35.1574,35.3613,35.0064,35.3311,1671000.0],["2013-05-13",35.1348,35.233,34.8479,34.9234,1373800.0],["2013-05-14",34.9007,35.1348,34.878,34.9913,1844600.0],["2013-05-15",34.9536,35.2858,34.8856,35.2556,1443600.0],["2013-05-16",35.2556,35.535,35.0895,35.1121,1745200.0],["2013-05-17",35.3689,35.5048,35.1272,35.5048,1816100.0],["2013-05-20",35.3538,35.6407,35.2934,35.3915,1720300.0],["2013-05-21",35.2481,35.3991,34.8177,35.1575,2491000.0],["2013-05-22",34.4703,35.097,34.1834,34.3948,4085600.0],["2013-05-23",34.1456,34.3797,33.5944,34.3495,2427300.0],["2013-05-24",34.1305,34.2891,33.8964,34.2589,1113100.0],["2013-05-28",34.4476,34.7648,34.2664,34.3419,1664400.0],["2013-05-29",34.768,34.9429,34.4332,34.7071,2322200.0],["2013-05-30",34.7375,35.4907,34.7299,35.1788,2269800.0],["2013-05-31",34.9353,35.1408,34.7832,34.9429,3349100.0],["2013-06-03",34.9506,35.1408,34.5169,34.8593,2991400.0],["2013-06-04",35.1636,35.62,34.9353,35.0951,2243100.0],["2013-06-05",34.9353,35.0266,34.5017,34.5321,1871900.0],["2013-06-06",34.6767,34.8136,34.2354,34.593,1837700.0],["2013-06-07",34.7908,35.194,34.456,35.156,2423500.0],["2013-06-10",35.156,35.156,34.7984,34.9582,1804800.0],["2013-06-11",34.593,34.7528,34.2278,34.2506,1300800.0],["2013-06-12",34.5626,34.631,33.5888,33.5888,2172500.0],["2013-06-13",33.5659,34.4028,33.3681,34.3115,1527400.0],["2013-06-14",34.3419,34.5549,34.0985,34.1974,1413100.0],["2013-06-17",34.3191,35.0266,34.2659,34.9582,2558600.0],["2013-06-18",35.0114,35.5592,34.9353,35.4983,2244100.0],["2013-06-19",35.331,35.5288,34.9886,35.0266,1683200.0],["2013-06-20",34.6919,34.7071,33.9235,33.9844,2047700.0],["2013-06-21",34.167,34.4332,33.9159,34.3572,3840000.0],["2013-06-24",33.992,34.2583,33.4366,33.4975,2495900.0],["2013-06-25",33.9463,33.9463,33.4062,33.8702,2382500.0],["2013-06-26",34.243,34.3724,33.7637,34.2887,1725300.0],["2013-06-27",34.555,34.6234,34.3267,34.5169,1627800.0],["2013-06-28",34.3419,34.4713,33.9463,34.2811,3925900.0],["2013-07-01",34.2354,34.6919,34.2354,34.5169,1489400.0],["2013-07-02",34.4484,34.7984,34.2278,34.4713,1680700.0],["2013-07-03",34.3647,34.9582,34.1593,34.7528,666700.0],["2013-07-05",34.9886,35.194,34.7528,35.156,936200.0],["2013-07-08",35.2016,35.3994,34.6463,34.8136,1588800.0],["2013-07-09",35.0799,35.3157,34.9125,35.194,1318400.0],["2013-07-10",35.2092,35.5744,35.1027,35.5516,1358500.0],["2013-07-11",35.9548,36.5558,35.9092,36.5178,3064600.0],["2013-07-12",36.5787,36.8449,36.2211,36.7841,1969300.0],["2013-07-15",36.7232,36.921,36.6091,36.8221,1594900.0],["2013-07-16",36.8754,37.0047,36.7308,36.9134,1201100.0],["2013-07-17",36.9514,37.2253,36.883,37.0199,2189600.0],["2013-07-18",37.1188,37.1492,36.4798,36.7765,3021700.0],["2013-07-19",36.8221,36.8221,36.396,36.5025,2554400.0],["2013-07-22",36.8906,36.8906,36.3352,36.4721,2275600.0],["2013-07-23",36.9134,37.1492,36.6547,36.8069,3267200.0],["2013-07-24",37.0732,37.1112,36.4873,36.6928,2520900.0],["2013-07-25",36.6015,37.1188,36.5482,37.0884,1601500.0],["2013-07-26",36.7764,36.9438,36.5558,36.9438,1439300.0],["2013-07-29",36.9134,37.0579,36.6775,36.8982,1132100.0],["2013-07-30",37.1492,37.2938,37.0047,37.2253,1250700.0],["2013-07-31",37.3851,37.7883,37.2634,37.5677,2615800.0],["2013-08-01",37.7122,38.0394,37.7122,37.9937,1448500.0],["2013-08-02",37.8339,37.9481,37.4764,37.9404,1384100.0],["2013-08-05",37.8416,37.8796,37.6361,37.7198,801400.0],["2013-08-06",37.6894,37.7731,37.4688,37.5981,1087200.0],["2013-08-07",37.6209,37.6209,37.1416,37.3927,1114500.0],["2013-08-08",37.6742,37.7427,37.1188,37.3546,836500.0],["2013-08-09",37.3318,37.4535,37.096,37.2786,1187900.0],["2013-08-12",37.2177,37.697,37.1949,37.5905,1374000.0],["2013-08-13",37.5829,37.8035,37.1492,37.7198,1000600.0],["2013-08-14",37.5829,37.5829,37.1797,37.1873,914300.0],["2013-08-15",36.8677,36.883,36.3656,36.3885,1385400.0],["2013-08-16",36.3428,36.9058,36.3428,36.746,1333700.0],["2013-08-19",36.7841,36.9514,36.3504,36.3504,1424800.0],["2013-08-20",36.3961,36.6928,36.2972,36.4037,2313400.0],["2013-08-21",35.4907,35.9776,35.3158,35.719,4024900.0],["2013-08-22",35.757,36.2059,35.6353,35.9396,1154300.0],["2013-08-23",36.0157,36.183,35.6885,36.008,1770100.0],["2013-08-26",35.9548,36.2363,35.8635,35.9244,1302200.0],["2013-08-27",35.6124,35.6885,35.0266,35.1179,2064300.0],["2013-08-28",35.2636,35.5395,35.0643,35.3862,1825700.0],["2013-08-29",35.2942,35.846,35.2022,35.6314,1064400.0],["2013-08-30",35.6315,36.0913,35.2482,35.4705,1441000.0],["2013-09-03",35.9993,36.3136,35.6774,35.7617,1808700.0],["2013-09-04",35.7158,36.5282,35.6928,36.3672,1555900.0],["2013-09-05",36.4132,36.5435,36.1833,36.2446,1705300.0],["2013-09-06",36.3519,36.4439,35.7924,36.053,1253200.0],["2013-09-09",36.2063,36.3749,36.0223,36.2523,1011700.0],["2013-09-10",36.5818,36.7504,36.4209,36.6968,1686200.0],["2013-09-11",36.4975,37.011,36.4822,36.9727,1710400.0],["2013-09-12",36.9957,37.08,36.6815,36.7581,1276700.0],["2013-09-13",36.7964,36.896,36.4822,36.7504,754300.0],["2013-09-16",37.2256,37.2639,36.8271,37.0187,950500.0],["2013-09-17",37.057,37.2103,36.9804,37.1643,1089200.0],["2013-09-18",37.1183,37.2026,36.7581,37.172,1842300.0],["2013-09-19",37.3483,37.3636,36.9727,37.08,1683800.0],["2013-09-20",37.0877,37.2793,36.7351,36.7811,3518300.0],["2013-09-23",36.8577,36.965,36.3595,36.4515,1543000.0],["2013-09-24",36.5205,36.8271,36.2982,36.5895,1531400.0],["2013-09-25",36.6125,36.7275,36.2293,36.4669,1031700.0],["2013-09-26",36.6968,36.6968,36.2829,36.3672,968200.0],["2013-09-27",36.1756,36.1756,35.8997,35.938,1957900.0],["2013-09-30",35.6851,36.3979,35.5318,36.0606,2440000.0],["2013-10-01",36.076,36.2599,35.8307,36.1066,1722600.0],["2013-10-02",35.6851,35.9763,35.6468,35.869,1436800.0],["2013-10-03",35.8614,35.892,35.2099,35.5012,2677800.0],["2013-10-04",35.5471,36.03,35.4245,36.0147,1865200.0],["2013-10-07",35.5701,36.0223,35.4628,35.7464,1474300.0],["2013-10-08",35.7311,35.938,34.8497,35.026,2388200.0],["2013-10-09",35.1256,35.2482,34.7041,35.0183,1726300.0],["2013-10-10",35.3785,35.8001,35.2329,35.7541,1437500.0],["2013-10-11",35.869,36.0606,35.5241,36.007,1428300.0],["2013-10-14",35.7081,36.2676,35.4935,36.2293,1040000.0],["2013-10-15",36.0377,36.1833,35.7158,35.8154,1659300.0],["2013-10-16",35.7158,36.2446,35.6238,36.2063,1607300.0],["2013-10-17",35.9687,36.4975,35.7924,36.4209,1613500.0],["2013-10-18",36.4822,36.5358,36.168,36.5282,1462000.0],["2013-10-21",36.6125,36.7658,36.3519,36.5971,1294200.0],["2013-10-22",36.7888,36.7888,36.1756,36.5128,2200200.0],["2013-10-23",36.2522,36.2522,35.3785,35.6238,1659300.0],["2013-10-24",35.7694,35.984,35.6008,35.984,1617500.0],["2013-10-25",36.1526,36.3365,35.7081,35.8307,1976500.0],["2013-10-28",35.8231,36.4055,35.6774,36.3902,1599700.0],["2013-10-29",36.7734,37.6931,36.3979,37.6855,2618500.0],["2013-10-30",37.6395,37.8848,37.126,37.3866,1939900.0],["2013-10-31",37.4172,37.9691,37.4172,37.7851,2107800.0],["2013-11-01",38.0764,38.13,37.5935,38.0764,4688500.0],["2013-11-04",37.9844,38.0764,37.5629,37.6778,1763000.0],["2013-11-05",37.4249,38.3523,37.2256,38.1607,6844300.0],["2013-11-06",38.314,38.3599,37.9767,38.268,1085500.0],["2013-11-07",38.2833,38.3523,37.6165,37.6625,1497800.0],["2013-11-08",37.7851,38.176,37.4709,38.1683,1240200.0],["2013-11-11",38.0687,38.1913,37.8158,38.061,1088900.0],["2013-11-12",37.8848,38.268,37.8388,38.2067,1344600.0],["2013-11-13",38.0074,38.6129,37.9537,38.5899,1514000.0],["2013-11-14",38.6052,38.6359,38.291,38.5975,1070800.0],["2013-11-15",38.5592,38.9271,38.3599,38.8505,1796000.0],["2013-11-18",38.8505,38.8581,38.337,38.4059,1780900.0],["2013-11-19",38.4672,38.5132,37.8541,37.9001,1500900.0],["2013-11-20",37.9078,37.9691,37.4019,37.6165,2245800.0],["2013-11-21",37.8771,38.245,37.5552,38.1454,1197000.0],["2013-11-22",38.1453,38.2067,37.9154,38.1377,1459500.0],["2013-11-25",38.2373,38.245,37.7391,38.061,1902300.0],["2013-11-26",37.6548,38.3523,37.6548,38.2603,1918100.0],["2013-11-27",36.1756,37.2256,35.3479,37.2026,7832300.0],["2013-11-29",37.2946,37.4096,36.9344,36.9574,1909500.0],["2013-12-02",36.6355,37.126,36.6355,37.0953,2629500.0],["2013-12-03",37.0953,38.1837,37.0953,37.9844,5500700.0],["2013-12-04",37.9381,38.0924,37.4056,37.6371,2455100.0],["2013-12-05",37.6448,37.7915,37.4905,37.6757,2226300.0],["2013-12-06",38.1156,38.2005,37.7529,38.023,2217900.0],["2013-12-09",38.2005,38.2699,37.7374,37.8223,1563300.0],["2013-12-10",37.6989,37.9844,37.5985,37.7452,1485100.0],["2013-12-11",37.8223,37.9767,37.5136,37.5599,1376900.0],["2013-12-12",37.6062,37.7143,37.0506,37.1278,2107200.0],["2013-12-13",37.3593,37.3747,37.0583,37.3593,1831800.0],["2013-12-16",37.4288,37.6911,37.3439,37.614,1536300.0],["2013-12-17",37.5368,37.8146,37.4596,37.7683,1419600.0],["2013-12-18",37.7374,38.4166,37.5291,38.4166,1771600.0],["2013-12-19",38.4089,38.4089,37.8841,38.324,1589500.0],["2013-12-20",38.3008,38.787,38.1619,38.594,2828400.0],["2013-12-23",38.7638,39.0725,38.6249,39.0648,1873100.0],["2013-12-24",38.8719,39.2346,38.8565,39.0725,710000.0],["2013-12-26",39.2346,39.2886,39.0185,39.1574,688700.0],["2013-12-27",39.1806,39.304,39.0725,39.1265,631000.0],["2013-12-30",38.9799,39.2809,38.9799,39.2423,918400.0],["2013-12-31",39.3581,39.5124,39.1265,39.304,857000.0],["2014-01-02",38.2159,38.3934,37.8455,38.0307,2799000.0],["2014-01-03",38.023,38.4243,37.9227,38.2854,1644700.0],["2014-01-06",38.0847,38.2005,37.9304,38.0693,2165000.0],["2014-01-07",38.1928,38.4166,38.077,38.2699,1338500.0],["2014-01-08",38.3625,38.5092,38.1079,38.3625,1201600.0],["2014-01-09",38.1619,38.3008,37.9612,38.2159,2470900.0],["2014-01-10",38.1464,38.2699,37.9226,38.2236,2072200.0],["2014-01-13",37.9767,38.2391,37.5522,37.7143,2989700.0],["2014-01-14",37.7606,38.6018,37.7297,38.3625,2879900.0],["2014-01-15",38.3934,38.841,38.378,38.6018,2120700.0],["2014-01-16",38.9568,38.9722,38.378,38.4474,2885000.0],["2014-01-17",38.2545,38.54,37.9767,38.1079,3104300.0],["2014-01-21",38.5478,38.679,38.1696,38.5709,2228500.0],["2014-01-22",38.4783,39.0031,38.4011,38.8719,1659900.0],["2014-01-23",38.7561,38.8256,38.0693,38.131,2236500.0],["2014-01-24",38.1156,38.1156,37.2049,37.2358,2628300.0],["2014-01-27",37.2898,37.5985,37.1278,37.2127,1888300.0],["2014-01-28",37.1741,37.6217,37.1278,37.4365,1777400.0],["2014-01-29",37.2898,37.7452,37.1201,37.2512,1994100.0],["2014-01-30",37.7143,37.9072,37.367,37.7297,1385400.0],["2014-01-31",37.3053,37.6062,37.0969,37.2512,1927500.0],["2014-02-03",37.2204,37.313,36.3792,36.4718,2892200.0],["2014-02-04",36.8114,36.85,36.4487,36.8037,2333300.0],["2014-02-05",36.603,37.0506,36.4795,36.9271,2589400.0],["2014-02-06",37.0506,37.5677,36.9348,37.313,1797900.0],["2014-02-07",37.4905,37.7915,37.2435,37.7915,1822100.0],["2014-02-10",37.6448,38.0616,37.6217,37.9844,1458700.0],["2014-02-11",38.0538,38.5014,37.9612,38.3934,1230800.0],["2014-02-12",38.5555,38.733,38.3703,38.5015,1802500.0],["2014-02-13",38.3471,39.1265,38.3008,39.1188,2124700.0],["2014-02-14",38.9105,39.3504,38.7947,39.1806,2168200.0],["2014-02-18",38.9259,39.6205,38.9259,39.5356,3936600.0],["2014-02-19",40.0526,40.4231,39.6745,39.798,4079500.0],["2014-02-20",39.9137,40.0295,39.3658,39.6668,3741300.0],["2014-02-21",39.6436,39.8211,39.4275,39.4507,1969500.0],["2014-02-24",39.5819,39.8288,39.3195,39.3272,2096300.0],["2014-02-25",39.3504,39.3889,38.9645,39.2037,2206400.0],["2014-02-26",39.3903,39.9267,39.3048,39.5225,1579000.0],["2014-02-27",39.4991,39.8023,39.4525,39.6701,1395200.0],["2014-02-28",39.7634,39.7634,39.2426,39.5069,2141400.0],["2014-03-03",39.3203,39.4758,39.0482,39.3203,1309800.0],["2014-03-04",39.6002,39.9733,39.538,39.8023,1646600.0],["2014-03-05",39.849,39.8645,39.538,39.8334,1057400.0],["2014-03-06",39.8723,40.1288,39.709,40.0899,1248900.0],["2014-03-07",40.2454,40.2921,39.8489,40.2921,2847300.0],["2014-03-10",40.3076,40.3465,40.0744,40.2687,1822800.0],["2014-03-11",40.3076,40.3698,39.9345,40.0511,1464900.0],["2014-03-12",39.7868,40.2143,39.7479,40.2143,1490500.0],["2014-03-13",40.3776,40.3776,39.0171,39.2193,2162100.0],["2014-03-14",39.0638,39.5302,38.8928,38.9394,1724100.0],["2014-03-17",39.0716,39.5924,39.0716,39.3981,2297000.0],["2014-03-18",39.5458,40.0744,39.4214,39.9889,1744500.0],["2014-03-19",39.9889,40.1755,39.7868,40.1133,2126100.0],["2014-03-20",39.9889,41.4037,39.8023,41.3804,4521800.0],["2014-03-21",41.7769,42.22,41.2016,41.3882,6903900.0],["2014-03-24",41.3338,41.8002,40.9995,41.6758,3019300.0],["2014-03-25",41.8779,42.2355,41.4193,41.4271,3611000.0],["2014-03-26",41.5981,41.7691,41.0073,41.0073,2616000.0],["2014-03-27",41.0306,41.326,40.7196,40.8751,1197500.0],["2014-03-28",41.085,41.427,40.9062,41.0772,1242400.0],["2014-03-31",41.2249,41.497,41.1006,41.3104,1732000.0],["2014-04-01",41.5903,42.0567,41.3726,42.0412,2045600.0],["2014-04-02",42.0334,42.1967,41.7847,42.0256,1945800.0],["2014-04-03",42.1034,42.29,41.8157,41.9634,1603300.0],["2014-04-04",42.1656,42.2666,41.0539,41.1394,2272600.0],["2014-04-07",41.1783,41.8624,41.0772,41.2949,2231100.0],["2014-04-08",41.1938,41.9868,41.1938,41.9479,2136000.0],["2014-04-09",42.1034,42.2355,41.7458,42.2122,1417500.0],["2014-04-10",42.0956,42.2589,40.7974,40.8051,1905700.0],["2014-04-11",40.7585,41.1472,40.4786,40.4942,2104100.0],["2014-04-14",40.9295,41.0073,40.4709,40.7818,1486300.0],["2014-04-15",40.7352,41.4271,40.603,41.3415,2280600.0],["2014-04-16",41.3182,41.3182,39.9112,40.5408,3049900.0],["2014-04-17",40.4942,41.3493,40.4786,41.085,2051900.0],["2014-04-21",41.256,41.3415,40.8596,41.1239,786800.0],["2014-04-22",41.0928,41.5281,40.8829,41.4348,1113200.0],["2014-04-23",41.4193,41.6447,41.2716,41.4271,956500.0],["2014-04-24",41.9012,42.2666,41.6369,41.7458,2437300.0],["2014-04-25",41.2171,41.3182,39.6624,39.9733,3307000.0],["2014-04-28",39.8101,40.3542,38.9239,39.6391,2243800.0],["2014-04-29",39.3903,39.9733,39.3903,39.7945,1350600.0],["2014-04-30",39.6313,39.9189,39.3048,39.8723,1762500.0],["2014-05-01",39.9422,40.0588,39.468,39.5069,1529100.0],["2014-05-02",39.6002,40.2921,39.4836,39.9656,2033200.0],["2014-05-05",39.6391,40.0355,39.5458,39.7868,674100.0],["2014-05-06",39.8412,39.8878,39.4447,39.4447,1731600.0],["2014-05-07",39.4292,39.5924,38.9316,39.4914,1788200.0],["2014-05-08",39.4292,40.362,39.2659,39.8878,1967000.0],["2014-05-09",39.8723,39.9578,39.5147,39.8412,1039200.0],["2014-05-12",40.2765,40.6963,39.9889,40.603,1496000.0],["2014-05-13",40.7119,40.7818,39.9111,40.0122,2074500.0],["2014-05-14",39.8645,39.9345,39.6624,39.6935,1816200.0],["2014-05-15",39.5846,39.8179,39.1882,39.4758,2559100.0],["2014-05-16",39.6391,40.1599,39.4292,40.1133,3128200.0],["2014-05-19",40.1133,40.5719,40.0822,40.4087,1700900.0],["2014-05-20",40.4786,40.603,40.1832,40.4087,4419000.0],["2014-05-21",40.9995,41.0073,39.5536,39.9034,4534700.0],["2014-05-22",39.9189,40.4475,39.9189,40.2221,2021300.0],["2014-05-23",40.3387,40.7818,40.121,40.7274,1578600.0],["2014-05-27",40.8596,41.3027,40.7041,41.2172,1920900.0],["2014-05-28",41.1624,41.1702,40.7788,41.0606,1659700.0],["2014-05-29",41.2172,41.272,40.8649,40.9118,1683400.0],["2014-05-30",41.0528,41.1154,40.8492,41.0058,1265300.0],["2014-06-02",41.0293,41.1467,40.6457,40.998,1401500.0],["2014-06-03",40.904,41.1937,40.8257,41.0762,1145700.0],["2014-06-04",40.8727,41.1937,40.8727,41.0919,1079600.0],["2014-06-05",40.951,41.2328,40.7396,41.1545,1353100.0],["2014-06-06",41.3816,41.7104,41.178,41.2485,1201200.0],["2014-06-09",42.4932,43.9806,42.4932,43.2996,6815600.0],["2014-06-10",43.2056,43.871,43.1665,43.6753,2720900.0],["2014-06-11",43.1665,43.8554,43.1665,43.5501,2147200.0],["2014-06-12",43.5422,43.7614,43.2682,43.4013,1534200.0],["2014-06-13",43.4796,43.8241,43.2839,43.5422,1649700.0],["2014-06-16",43.4404,43.6988,43.1821,43.4483,1882700.0],["2014-06-17",43.3152,43.7771,43.2917,43.6049,1251900.0],["2014-06-18",43.5579,43.6049,42.9003,43.1586,1751800.0],["2014-06-19",43.2682,43.2682,42.6498,43.0021,1853500.0],["2014-06-20",43.0569,43.0569,42.6498,42.8142,3092400.0],["2014-06-23",42.8768,43.0255,42.6263,42.6811,894000.0],["2014-06-24",42.6811,42.8142,42.1018,42.1722,1113900.0],["2014-06-25",42.1331,42.3131,41.8434,42.0783,1757900.0],["2014-06-26",42.0078,42.0861,41.5459,41.9217,1481600.0],["2014-06-27",42.1331,42.1801,41.7104,41.8826,1485500.0],["2014-06-30",42.0,42.3836,41.8748,42.3288,2167000.0],["2014-07-01",42.0939,42.7907,42.0626,42.6811,2201400.0],["2014-07-02",42.5793,42.8376,42.4149,42.595,1740400.0],["2014-07-03",42.6028,42.9316,42.4776,42.9238,711200.0],["2014-07-07",42.7359,43.0021,42.6654,42.7907,1197900.0],["2014-07-08",42.8063,42.9864,42.4697,42.6263,1645600.0],["2014-07-09",42.6498,42.9551,41.8747,42.8533,1200300.0],["2014-07-10",42.3601,42.7985,42.1409,42.5872,982600.0],["2014-07-11",42.6341,42.6341,42.2818,42.501,933900.0],["2014-07-14",42.869,43.0021,42.0861,42.1566,2179400.0],["2014-07-15",42.094,42.4306,41.8434,42.0626,1900200.0],["2014-07-16",42.1409,42.321,41.8904,42.0157,1787400.0],["2014-07-17",41.7965,41.9139,41.4363,41.4442,1369700.0],["2014-07-18",41.5225,42.0313,41.4442,41.8669,1173100.0],["2014-07-21",41.7652,42.0783,41.5773,41.8513,977900.0],["2014-07-22",41.9609,42.1722,41.9296,42.0783,1165800.0],["2014-07-23",41.8043,41.8043,40.0898,40.1446,3931100.0],["2014-07-24",40.2073,40.4265,39.7767,40.1603,2517500.0],["2014-07-25",39.9333,39.9646,39.1426,39.2678,3059800.0],["2014-07-28",39.2678,39.7062,38.8764,39.5732,2407900.0],["2014-07-29",39.534,40.0664,39.5027,39.5497,1508500.0],["2014-07-30",39.7845,40.0272,39.5888,39.8158,1887200.0],["2014-07-31",39.4557,39.7924,38.8451,38.853,1888300.0],["2014-08-01",38.8373,39.2835,38.7277,39.1504,1698900.0],["2014-08-04",39.1426,39.2287,38.6572,38.8999,1851700.0],["2014-08-05",38.8373,39.1191,38.579,38.8686,1752800.0],["2014-08-06",38.8138,39.2913,38.6416,39.1817,2074300.0],["2014-08-07",39.2835,39.3775,38.2502,38.305,2243300.0],["2014-08-08",38.4067,38.8451,38.211,38.7825,2026000.0],["2014-08-11",38.9939,39.3775,38.806,39.0878,1137800.0],["2014-08-12",38.9469,39.3148,38.8608,39.2835,1192700.0],["2014-08-13",39.2679,39.6593,39.2052,39.5575,1754000.0],["2014-08-14",39.4714,39.8472,39.4557,39.7219,1566900.0],["2014-08-15",40.0742,40.4108,39.7298,40.0664,1930700.0],["2014-08-18",40.0977,40.3247,39.9881,40.1916,1016600.0],["2014-08-19",40.2777,40.6457,40.1525,40.4891,1105700.0],["2014-08-20",40.3325,40.9353,40.3325,40.8414,1357400.0],["2014-08-21",40.7318,41.1624,40.5204,41.1311,1181600.0],["2014-08-22",41.2328,41.3268,40.9745,41.0997,900100.0],["2014-08-25",41.2955,41.452,40.5909,40.6535,1902700.0],["2014-08-26",40.7083,40.9745,40.5204,40.8727,2658900.0],["2014-08-27",40.4343,40.7944,39.1348,39.9489,4754300.0],["2014-08-28",39.8863,40.2464,39.6984,40.1525,2094900.0],["2014-08-29",40.45,40.4734,39.855,40.0194,1631500.0],["2014-09-02",40.0037,40.1995,39.4558,39.628,2045500.0],["2014-09-03",39.7384,40.0617,39.5018,39.628,1931600.0],["2014-09-04",39.628,39.9592,39.628,39.7541,1435400.0],["2014-09-05",39.7463,40.0459,39.5333,39.6043,1893500.0],["2014-09-08",39.486,39.762,39.3204,39.486,2252700.0],["2014-09-09",39.3756,39.628,39.2336,39.2731,1918400.0],["2014-09-10",39.1863,39.3677,39.0129,39.1469,2327000.0],["2014-09-11",38.8946,39.3598,38.8472,39.2415,2132400.0],["2014-09-12",39.1785,39.2416,38.5633,38.7368,2238000.0],["2014-09-15",38.8236,38.9182,38.3662,38.5397,1777300.0],["2014-09-16",38.3662,38.9024,38.3583,38.7999,2001400.0],["2014-09-17",38.6422,39.4466,38.6422,39.139,1814300.0],["2014-09-18",39.2652,39.7226,39.0917,39.6595,1594600.0],["2014-09-19",39.9355,39.9355,39.281,39.4229,2917300.0],["2014-09-22",39.2337,39.4939,38.934,39.3677,3344700.0],["2014-09-23",39.005,39.5097,38.8393,39.1706,3190000.0],["2014-09-24",39.21,39.5807,39.1154,39.4308,2203700.0],["2014-09-25",39.3835,39.4702,39.0759,39.1469,3193900.0],["2014-09-26",39.2179,39.5176,39.1311,39.4545,1613600.0],["2014-09-29",39.1863,39.4308,39.0523,39.281,1632900.0],["2014-09-30",39.2889,39.4387,38.9971,39.0286,3185500.0],["2014-10-01",38.9182,38.9734,37.9876,38.0507,2480500.0],["2014-10-02",38.0428,38.1296,37.2542,37.6959,3576600.0],["2014-10-03",37.8299,37.9561,37.4593,37.5224,1821800.0],["2014-10-06",37.6959,37.893,37.0886,37.1833,2351400.0],["2014-10-07",36.8993,37.0492,36.371,36.4419,3086700.0],["2014-10-08",36.3552,37.7037,36.2763,37.6564,3219000.0],["2014-10-09",37.6564,37.8063,36.5445,36.5445,6539900.0],["2014-10-10",34.9357,35.0698,33.5714,34.2654,10052700.0],["2014-10-13",34.2496,34.9988,33.8001,33.9894,4187800.0],["2014-10-14",34.6439,35.2196,34.2102,34.2733,4012100.0],["2014-10-15",33.7212,35.0461,33.5872,34.7938,4467400.0],["2014-10-16",34.2575,35.4168,34.0682,35.1723,3386200.0],["2014-10-17",35.4798,36.1975,35.3773,35.4404,3334900.0],["2014-10-20",35.2906,35.8032,35.1802,35.7401,1884400.0],["2014-10-21",36.1896,36.923,35.8899,36.8442,2765700.0],["2014-10-22",36.9861,37.1833,36.2763,36.2921,2549900.0],["2014-10-23",36.7259,36.8442,36.442,36.6076,2234000.0],["2014-10-24",36.8284,37.1517,36.4735,36.9467,1862800.0],["2014-10-27",36.8126,36.8757,36.4498,36.7653,1817800.0],["2014-10-28",36.8836,37.1596,36.5366,37.0571,1791000.0],["2014-10-29",37.0098,37.3252,36.5918,37.3094,2415400.0],["2014-10-30",37.2937,37.3015,36.576,37.065,3025800.0],["2014-10-31",38.4135,39.8567,38.2321,39.1311,6689200.0],["2014-11-03",39.21,39.5964,39.0207,39.21,3318900.0],["2014-11-04",39.1154,39.3677,38.9024,38.9971,1684500.0],["2014-11-05",39.2573,39.4703,38.7842,39.4545,1493500.0],["2014-11-06",39.4308,39.7226,38.9734,39.6043,2017900.0],["2014-11-07",39.7463,39.7541,39.1942,39.6201,1962600.0],["2014-11-10",39.557,39.8646,39.415,39.762,1771600.0],["2014-11-11",39.7384,39.8409,39.3362,39.5412,1211800.0],["2014-11-12",39.4466,39.7147,39.281,39.6359,1226400.0],["2014-11-13",39.7699,39.9355,39.3914,39.5964,1113400.0],["2014-11-14",39.699,39.975,39.3046,39.9198,1509900.0],["2014-11-17",39.6989,39.8172,39.281,39.7068,1662900.0],["2014-11-18",39.6753,40.4324,39.6122,40.4245,2333300.0],["2014-11-19",40.5507,40.5664,39.8251,40.0223,1795000.0],["2014-11-20",39.7068,40.3771,39.7068,40.3535,1762700.0],["2014-11-21",40.9686,40.9686,40.3377,40.732,1638800.0],["2014-11-24",40.9765,40.9765,40.4324,40.8503,1615600.0],["2014-11-25",40.803,40.9923,40.6137,40.7794,2500300.0],["2014-11-26",41.426,43.1294,41.4102,43.0269,5683400.0],["2014-11-28",43.3345,43.3345,42.8376,43.09,1336800.0],["2014-12-01",42.9638,43.3266,42.7351,43.0979,2463400.0],["2014-12-02",43.0111,43.5711,42.8061,43.5395,2182200.0],["2014-12-03",43.6269,45.1591,43.6269,44.8654,6303000.0],["2014-12-04",44.8257,45.0162,44.4525,44.9527,3137500.0],["2014-12-05",45.0559,45.5561,44.7066,45.5243,2266400.0],["2014-12-08",45.2147,45.5243,44.3176,44.6034,2124000.0],["2014-12-09",44.3255,44.7701,44.0079,44.7542,2445900.0],["2014-12-10",44.7463,44.9765,44.0,44.1747,2177800.0],["2014-12-11",46.0404,46.0404,44.1588,44.659,2559400.0],["2014-12-12",44.0794,44.7701,44.0079,44.397,3175800.0],["2014-12-15",44.4684,45.1036,43.9127,44.0,2000700.0],["2014-12-16",44.0079,44.4843,43.4522,43.4919,2362100.0],["2014-12-17",43.5474,44.5319,43.0473,44.4525,2358300.0],["2014-12-18",45.1115,45.3021,44.4764,45.3021,2337600.0],["2014-12-19",45.2782,45.5402,44.7939,45.0559,3194100.0],["2014-12-22",45.1591,45.6514,45.0718,45.6434,1008600.0],["2014-12-23",45.6514,45.961,44.8654,44.9845,3065300.0],["2014-12-24",45.175,45.2385,44.9051,45.0242,1262100.0],["2014-12-26",45.0956,45.2385,44.6113,44.6828,1555500.0],["2014-12-29",44.6193,44.7622,44.254,44.524,1777400.0],["2014-12-30",44.3334,44.5319,43.9206,44.1111,1677700.0],["2014-12-31",44.4128,44.786,44.0556,44.0794,1746800.0],["2015-01-02",44.2064,44.659,43.6427,44.0953,1323200.0],["2015-01-05",43.9841,44.0238,43.2696,43.2934,1445200.0],["2015-01-06",43.4522,43.5077,42.2454,42.2771,1707500.0],["2015-01-07",42.4677,42.9758,42.1025,42.7218,1723000.0],["2015-01-08",43.1822,43.8094,42.9361,43.476,1874900.0],["2015-01-09",43.6586,43.6983,42.9679,43.4442,1720300.0],["2015-01-12",43.3648,43.468,42.7614,43.0076,1250500.0],["2015-01-13",43.4204,44.0794,42.293,42.5153,2340100.0],["2015-01-14",42.4121,43.2378,42.0231,42.4836,2523800.0],["2015-01-15",42.6344,43.0314,41.8167,41.8643,1990300.0],["2015-01-16",41.6499,42.682,41.4514,42.6265,1998000.0],["2015-01-20",43.0234,43.4204,42.6106,43.1822,1786400.0],["2015-01-21",43.0631,43.5633,42.7297,43.3331,1585100.0],["2015-01-22",43.4363,43.476,42.2533,43.468,2555700.0],["2015-01-23",43.5554,43.6348,43.079,43.2775,1935300.0],["2015-01-26",43.3887,43.611,42.8885,43.3966,1341100.0],["2015-01-27",42.8091,42.9599,42.166,42.3724,1963300.0],["2015-01-28",42.7694,43.1267,41.9437,42.0231,1687800.0],["2015-01-29",42.0707,42.563,41.6261,42.2613,1568500.0],["2015-01-30",41.9357,42.3645,41.3244,41.3721,1928800.0],["2015-02-02",41.3641,41.6579,40.721,41.5229,2536000.0],["2015-02-03",41.7532,42.9044,41.7373,42.8488,2214500.0],["2015-02-04",42.5868,42.9917,42.4359,42.6979,1466500.0],["2015-02-05",42.7138,43.6745,42.4756,43.6268,2207600.0],["2015-02-06",43.5633,44.3731,43.5157,43.6745,1917800.0],["2015-02-09",43.4363,43.7539,43.1902,43.3172,1436600.0],["2015-02-10",43.468,44.1429,43.1822,44.0953,1253500.0],["2015-02-11",44.0873,44.4605,43.8571,44.1588,909100.0],["2015-02-12",44.7463,45.04,44.4287,45.0321,1687400.0],["2015-02-13",45.1274,45.445,44.8575,45.2941,1404300.0],["2015-02-17",44.8574,46.7311,44.786,46.6914,5685100.0],["2015-02-18",46.3659,46.6279,45.3338,46.35,4095300.0],["2015-02-19",46.3739,46.5803,46.1833,46.5644,1837900.0],["2015-02-20",46.5406,46.9534,46.1913,46.9455,1420200.0],["2015-02-23",46.8026,46.8343,46.358,46.8264,1029500.0],["2015-02-24",46.7629,47.3583,45.9054,47.3266,1863100.0],["2015-02-25",47.4065,47.4705,46.9989,47.1507,1344400.0],["2015-02-26",47.2067,47.3346,46.831,47.0628,1671600.0],["2015-02-27",47.1587,47.1907,46.7671,46.7911,1198200.0],["2015-03-02",47.0069,47.7822,46.791,47.7822,1854000.0],["2015-03-03",47.5903,47.6383,46.7111,46.9509,1499300.0],["2015-03-04",46.6232,46.9349,46.3195,46.6791,1037700.0],["2015-03-05",46.807,47.0548,46.5033,46.7191,985000.0],["2015-03-06",46.5912,46.815,45.9198,46.3035,1584100.0],["2015-03-09",46.3355,46.831,46.3355,46.7271,1313300.0],["2015-03-10",46.2156,46.4474,45.72,45.72,1381700.0],["2015-03-11",45.8958,46.2715,45.6401,45.7919,1412900.0],["2015-03-12",45.4083,45.9998,45.3044,45.9678,1010000.0],["2015-03-13",45.8079,46.1196,45.4003,45.9838,1276300.0],["2015-03-16",46.2076,47.0229,46.0797,46.9989,1367500.0],["2015-03-17",46.6951,46.9989,46.4234,46.9669,1845200.0],["2015-03-18",46.7991,47.8701,46.6312,47.6943,3023200.0],["2015-03-19",47.5024,48.054,47.2467,47.958,2724600.0],["2015-03-20",48.2618,49.0131,47.9181,48.8133,4481000.0],["2015-03-23",48.5016,48.8293,48.1978,48.2778,2177600.0],["2015-03-24",48.1738,48.3657,47.958,48.2458,2737800.0],["2015-03-25",48.2298,48.2298,45.9918,46.0078,3767300.0],["2015-03-26",45.4962,46.2715,44.9767,45.8958,2847200.0],["2015-03-27",45.9278,47.0548,45.5681,47.0308,2521400.0],["2015-03-30",49.6366,51.9066,49.4368,51.8027,10493700.0],["2015-03-31",51.2991,51.5709,50.244,50.3559,3694200.0],["2015-04-01",50.22,50.5318,49.5646,50.0122,2374700.0],["2015-04-02",49.7964,50.6197,49.5167,49.7485,2200500.0],["2015-04-06",49.2289,50.308,49.0211,50.1801,2329800.0],["2015-04-07",50.1241,50.8835,49.7804,50.5478,2118300.0],["2015-04-08",50.4599,51.0673,50.3719,50.8915,2266200.0],["2015-04-09",50.6117,51.2352,50.5398,51.1792,1574600.0],["2015-04-10",51.3791,51.467,51.0354,51.3471,1274000.0],["2015-04-13",51.3551,51.6748,50.8435,50.9554,1475200.0],["2015-04-14",50.8595,51.0433,49.9243,50.0122,2292600.0],["2015-04-15",50.3,51.2032,50.244,51.0993,1557000.0],["2015-04-16",50.7716,51.3391,50.7476,51.2431,1453700.0],["2015-04-17",50.6437,50.9634,50.4119,50.6917,2449500.0],["2015-04-20",50.8915,51.483,50.8515,50.9314,1508900.0],["2015-04-21",51.2751,51.5869,50.9874,51.451,1435900.0],["2015-04-22",51.7467,51.7467,50.8915,51.5469,1021800.0],["2015-04-23",50.3879,51.0114,50.1961,50.8275,2707700.0],["2015-04-24",50.8195,50.8355,49.4367,49.9803,3916500.0],["2015-04-27",49.5726,50.5717,49.5726,50.0922,1689400.0],["2015-04-28",50.1002,50.7236,49.9563,50.5318,1912300.0],["2015-04-29",50.3959,50.8755,49.8044,50.2121,1547500.0],["2015-04-30",49.9962,50.0922,48.9891,49.4287,2985900.0],["2015-05-01",49.8364,50.8115,49.8284,50.5717,3636800.0],["2015-05-04",50.8595,51.0753,50.4758,50.5558,1436400.0],["2015-05-05",50.3879,50.3879,49.3328,49.3728,1630200.0],["2015-05-06",49.6126,49.7725,48.9652,49.2689,1673100.0],["2015-05-07",49.4208,50.0522,49.2129,49.5886,1760100.0],["2015-05-08",50.1561,50.7076,49.8764,50.1321,2026900.0],["2015-05-11",50.1561,50.3559,50.0602,50.0682,1396700.0],["2015-05-12",49.7485,49.9483,49.2289,49.6206,1614400.0],["2015-05-13",49.7565,50.252,49.5806,49.7485,1659000.0],["2015-05-14",50.332,51.0194,50.1241,50.6757,1918800.0],["2015-05-15",51.0673,51.0993,50.324,50.4998,2333200.0],["2015-05-18",50.5398,50.9234,50.3799,50.6437,3453600.0],["2015-05-19",50.9954,51.427,50.5957,50.7156,4538900.0],["2015-05-20",51.3151,53.4332,51.1552,52.8977,7012400.0],["2015-05-21",52.7538,52.7698,51.9945,52.3462,3560700.0],["2015-05-22",52.3862,53.9288,52.3302,53.6331,3560300.0],["2015-05-26",53.5132,53.673,52.7059,53.4332,2970000.0],["2015-05-27",53.5297,55.0334,53.4574,54.9128,2995700.0],["2015-05-28",54.9611,55.2827,54.4223,54.9289,1722500.0],["2015-05-29",55.0817,55.0897,54.3499,54.6475,2371200.0],["2015-06-01",55.0093,55.4596,54.5188,55.2827,2453000.0],["2015-06-02",55.2345,55.2425,54.2856,54.4464,1853100.0],["2015-06-03",54.7439,54.7439,54.0283,54.1087,1227200.0],["2015-06-04",53.8112,54.2213,53.5699,53.8273,2167500.0],["2015-06-05",53.8353,54.366,53.4011,54.173,1769500.0],["2015-06-08",54.2213,54.2936,52.8462,53.0312,2311900.0],["2015-06-09",53.1277,53.385,52.4844,52.8221,2278400.0],["2015-06-10",53.1357,54.5831,52.8623,54.4545,2998100.0],["2015-06-11",54.4705,54.559,53.98,54.0524,1384200.0],["2015-06-12",53.6745,53.8112,53.1277,53.2805,1241500.0],["2015-06-15",52.8704,53.6906,52.5648,53.6343,1701900.0],["2015-06-16",53.5137,53.8273,53.3448,53.578,1384800.0],["2015-06-17",53.7308,54.366,53.7308,54.0604,2190600.0],["2015-06-18",54.358,55.1862,54.2856,54.9209,1988400.0],["2015-06-19",54.953,55.1219,54.1087,54.6072,3150800.0],["2015-06-22",54.953,55.1621,54.2052,54.6957,1999900.0],["2015-06-23",54.7118,54.8887,54.1891,54.3017,1391800.0],["2015-06-24",54.2454,54.3982,53.6745,53.7469,1361900.0],["2015-06-25",53.9238,54.1409,53.3126,53.5458,1589300.0],["2015-06-26",53.3689,54.0122,52.4764,52.9106,5640200.0],["2015-06-29",52.597,52.7497,51.3265,51.4551,2736500.0],["2015-06-30",51.7366,52.01,51.3184,51.6159,1927600.0],["2015-07-01",52.3316,53.2965,51.7687,51.9215,2100300.0],["2015-07-02",51.9296,52.1869,51.3828,51.7687,1860000.0],["2015-07-06",51.3426,51.7124,50.9566,51.1335,2055500.0],["2015-07-07",51.037,51.1898,49.6057,50.9646,2417800.0],["2015-07-08",50.4982,50.643,49.3644,49.8067,2945200.0],["2015-07-09",50.5143,50.836,48.9544,48.9624,3328900.0],["2015-07-10",49.3725,49.8952,49.1232,49.4609,1777300.0],["2015-07-13",49.9032,49.9756,49.5735,49.7504,1589200.0],["2015-07-14",49.8549,50.4741,49.7745,50.3535,1968300.0],["2015-07-15",50.0479,50.7797,49.9675,50.5947,2252400.0],["2015-07-16",50.265,50.8601,50.0479,50.5224,1782600.0],["2015-07-17",50.5143,50.5224,49.9032,50.2248,1574400.0],["2015-07-20",50.3455,50.442,49.8147,49.8469,1395300.0],["2015-07-21",49.7745,50.2329,48.7292,49.9193,1655900.0],["2015-07-22",47.2255,47.4024,45.963,47.1612,5695500.0],["2015-07-23",47.4346,49.2277,47.2416,48.2869,3235500.0],["2015-07-24",48.5443,48.7212,46.928,47.0325,2506600.0],["2015-07-27",46.8154,46.9601,46.2606,46.55,2084700.0],["2015-07-28",46.8556,47.8929,46.3329,47.4346,2581500.0],["2015-07-29",47.3381,47.4507,46.8395,47.2738,2355100.0],["2015-07-30",47.1692,47.4909,46.6224,47.2979,2131900.0],["2015-07-31",47.4828,47.4828,46.8074,46.9039,1930700.0],["2015-08-03",46.9843,47.4748,46.9199,47.1772,2262300.0],["2015-08-04",47.0647,47.6034,46.6787,47.0245,1620800.0],["2015-08-05",47.5552,48.9222,47.3381,48.8096,3227900.0],["2015-08-06",48.504,48.882,47.2255,47.3381,2922600.0],["2015-08-07",47.2898,48.0457,46.6385,47.9331,2469300.0],["2015-08-10",48.2065,49.2358,48.2065,49.1232,1957500.0],["2015-08-11",48.7372,48.9302,47.5713,47.7482,2065800.0],["2015-08-12",47.2657,48.2548,46.8556,48.0376,2127000.0],["2015-08-13",47.9733,48.1583,47.3381,47.4426,1895700.0],["2015-08-14",47.322,47.6597,47.0647,47.314,1612100.0],["2015-08-17",47.0164,47.8608,46.8797,47.8447,1408700.0],["2015-08-18",47.4346,47.7803,46.0997,46.5581,4584900.0],["2015-08-19",48.8337,48.9061,46.4375,46.944,9485000.0],["2015-08-20",46.0435,46.156,43.2612,43.2773,5913900.0],["2015-08-21",42.8994,44.4272,42.6421,43.2451,5870900.0],["2015-08-24",41.4037,43.422,40.8971,41.5485,6843300.0],["2015-08-25",42.8592,43.1326,40.6559,40.6961,3945500.0],["2015-08-26",42.0578,44.003,41.304,43.9463,5216300.0],["2015-08-27",44.3759,45.8024,44.2705,45.7781,5323200.0],["2015-08-28",45.4701,46.1914,45.1377,45.7537,3329700.0],["2015-08-31",45.6484,45.7213,44.9918,45.2755,2647000.0],["2015-09-01",43.9706,44.4812,43.1439,43.4032,3574400.0],["2015-09-02",44.3191,44.3191,43.4357,44.2462,2095700.0],["2015-09-03",44.7811,45.2917,44.3353,44.7163,2318700.0],["2015-09-04",43.8328,44.3029,43.5248,43.7356,1693700.0],["2015-09-08",45.3809,46.8642,44.9513,46.8236,4119600.0],["2015-09-09",46.9614,47.5369,45.4863,45.6078,2814600.0],["2015-09-10",45.3809,45.8348,44.8297,45.3971,3366000.0],["2015-09-11",45.0648,45.7618,44.846,45.6727,1762800.0],["2015-09-14",46.4265,46.6858,46.0617,46.6534,3124700.0],["2015-09-15",46.6534,47.4963,46.6534,47.2532,2950300.0],["2015-09-16",47.4477,47.4558,46.8074,47.3748,2085300.0],["2015-09-17",47.318,47.7881,46.8966,46.9533,2521100.0],["2015-09-18",46.2968,46.467,45.5592,45.9321,3925900.0],["2015-09-21",46.1023,46.5075,45.5187,45.8996,2856500.0],["2015-09-22",45.308,45.697,44.6028,44.7244,2912200.0],["2015-09-23",45.0486,45.389,44.6028,44.7406,1800100.0],["2015-09-24",44.1975,44.3353,42.536,43.768,3544000.0],["2015-09-25",44.1976,44.8135,43.6707,44.1246,2143100.0],["2015-09-28",43.9868,44.5298,43.3303,43.3384,2287600.0],["2015-09-29",43.3465,44.0192,43.0628,43.8085,2368500.0],["2015-09-30",44.5947,45.8267,44.4407,45.7213,3340700.0],["2015-10-01",45.6727,45.8267,43.5329,44.5299,4106800.0],["2015-10-02",43.768,45.1377,43.5248,45.1377,3297000.0],["2015-10-05",45.5349,46.8561,45.3242,46.5481,2778600.0],["2015-10-06",46.5075,46.7831,45.6484,46.1104,2504700.0],["2015-10-07",46.6858,47.0587,45.9077,46.9047,3340300.0],["2015-10-08",46.9695,47.0019,45.8672,46.7831,2303000.0],["2015-10-09",46.6615,46.9857,45.7943,45.9483,3683400.0],["2015-10-12",46.0212,46.1185,45.6565,45.8591,1717200.0],["2015-10-13",45.4457,45.9077,45.3566,45.4295,2100300.0],["2015-10-14",46.1266,52.0028,45.9969,49.4335,11994700.0],["2015-10-15",49.8469,50.0576,48.9472,49.6686,4908100.0],["2015-10-16",49.6929,49.8793,48.5338,48.7851,3067800.0],["2015-10-19",48.5825,48.9472,48.2501,48.8094,2107900.0],["2015-10-20",48.8823,49.4173,48.5014,48.9553,1730700.0],["2015-10-21",49.4578,50.6574,49.4578,50.0495,4551000.0],["2015-10-22",51.2896,51.8326,50.5925,51.3868,3499200.0],["2015-10-23",51.9056,51.9623,51.1437,51.5652,2277000.0],["2015-10-26",51.2653,51.3787,49.7982,49.8712,2608600.0],["2015-10-27",49.3038,50.0738,49.3038,49.7577,1608900.0],["2015-10-28",50.6574,51.2247,48.8013,50.1386,4532600.0],["2015-10-29",48.5987,49.4011,48.0394,48.6149,2390700.0],["2015-10-30",48.8013,49.1255,48.5906,48.7283,2097600.0],["2015-11-02",48.7851,49.2714,48.4933,48.9067,1778900.0],["2015-11-03",48.8094,49.393,48.8094,49.166,1140500.0],["2015-11-04",49.1255,49.1984,48.704,49.0282,1444900.0],["2015-11-05",49.3038,49.3767,48.6716,48.9229,1202300.0],["2015-11-06",48.9715,50.2359,48.8661,50.009,1866500.0],["2015-11-09",49.8712,49.8874,49.085,49.4092,1519600.0],["2015-11-10",48.2826,48.858,48.2582,48.6068,1850400.0],["2015-11-11",48.9067,49.2795,48.469,48.55,1268900.0],["2015-11-12",48.4041,49.2471,48.088,48.1934,2120800.0],["2015-11-13",48.1934,48.3474,46.8479,47.1154,2230200.0],["2015-11-16",47.0749,47.4477,46.8317,47.3991,2617600.0],["2015-11-17",47.4072,48.396,47.2289,48.0637,2341500.0],["2015-11-18",48.088,49.3038,48.0637,49.2309,1797300.0],["2015-11-19",48.9472,48.9634,48.1691,48.4447,2755000.0],["2015-11-20",48.8013,48.8013,47.9989,48.161,3044000.0],["2015-11-23",47.7395,47.8206,45.7943,46.0374,7029300.0],["2015-11-24",48.1286,49.4578,46.5399,48.9715,7189300.0],["2015-11-25",49.0039,49.7334,48.4933,48.8337,3348400.0],["2015-11-27",48.8175,49.2228,48.6311,48.9958,915700.0],["2015-11-30",48.9472,50.317,48.9472,49.9522,3358100.0],["2015-12-01",50.3251,50.5763,49.6685,49.9036,3044400.0],["2015-12-02",50.0341,50.5562,49.4549,49.5528,2031100.0],["2015-12-03",50.0912,50.1402,47.9783,48.1741,3560400.0],["2015-12-04",47.1216,48.7125,46.314,48.3046,5550200.0],["2015-12-07",48.3127,48.533,47.5948,47.7254,2590700.0],["2015-12-08",47.3827,47.5867,46.9177,47.3338,2178100.0],["2015-12-09",47.3174,47.3664,46.0448,46.2161,2479200.0],["2015-12-10",46.2324,46.9177,46.0448,46.624,3175600.0],["2015-12-11",45.9224,46.5914,45.9224,46.4445,3886300.0],["2015-12-14",46.4037,46.7219,46.0121,46.3548,2896200.0],["2015-12-15",45.5634,47.1951,45.4411,46.1345,4702100.0],["2015-12-16",46.4527,47.1053,45.9387,46.934,1960100.0],["2015-12-17",46.8606,47.2114,45.7756,45.7837,2249600.0],["2015-12-18",45.4819,45.9877,44.9679,45.0087,4719900.0],["2015-12-21",45.5471,45.5716,45.1555,45.5471,1763500.0],["2015-12-22",46.1345,46.4853,45.5634,45.7021,1136200.0],["2015-12-23",45.9795,46.3711,45.8735,46.0774,1153100.0],["2015-12-24",46.0774,46.5016,46.0774,46.3385,536300.0],["2015-12-28",46.2324,46.3711,45.5797,46.0529,1205500.0],["2015-12-29",46.3385,47.1135,46.2487,46.7545,1347700.0],["2015-12-30",46.6403,46.8932,46.1019,46.1345,1459900.0],["2015-12-31",46.0529,46.1345,45.1311,45.1311,1409400.0],["2016-01-04",44.25,44.4376,43.7523,44.4131,2648900.0],["2016-01-05",44.6497,44.7395,43.94,44.0868,2689500.0],["2016-01-06",43.2955,43.6789,41.9575,42.2104,3779700.0],["2016-01-07",41.158,41.982,40.8154,41.1335,5163000.0],["2016-01-08",41.3946,42.0554,40.7746,40.7746,3805200.0],["2016-01-11",41.6394,42.2267,41.1335,41.7454,3437900.0],["2016-01-12",42.0554,42.602,41.5823,42.137,2445900.0],["2016-01-13",42.1941,42.7081,40.8154,40.8725,2659500.0],["2016-01-14",41.2314,41.6557,40.7175,41.1988,3377000.0],["2016-01-15",39.2898,40.7501,38.5393,40.6441,8245400.0],["2016-01-19",41.0601,41.5904,39.559,40.2932,3707100.0],["2016-01-20",40.2606,41.7128,39.9751,41.2641,5069700.0],["2016-01-21",42.0228,42.1615,40.8806,41.2233,3972000.0],["2016-01-22",42.0146,42.2267,41.4517,41.9167,1767600.0],["2016-01-25",41.827,42.0309,41.4191,41.6475,2642200.0],["2016-01-26",41.8841,42.3899,41.5252,41.8433,2362700.0],["2016-01-27",41.6312,42.5939,41.4599,41.8352,2747900.0],["2016-01-28",42.1533,42.3981,41.7209,42.2267,2693200.0],["2016-01-29",42.4797,44.0052,41.8759,43.94,3378100.0],["2016-02-01",43.5484,43.8094,43.2057,43.377,2295700.0],["2016-02-02",42.4552,42.961,41.827,41.8841,3151700.0],["2016-02-03",42.3736,42.3981,41.1662,41.9167,2425600.0],["2016-02-04",41.778,42.5449,41.517,42.1533,1772300.0],["2016-02-05",41.9331,42.2675,40.432,40.6441,2506000.0],["2016-02-08",40.179,40.5298,39.3959,40.1056,2994100.0],["2016-02-09",39.8445,40.897,39.6651,40.228,3112100.0],["2016-02-10",40.5543,40.8398,39.9098,39.9424,1897500.0],["2016-02-11",39.4611,40.2525,39.2979,39.8445,2416700.0],["2016-02-12",40.4646,40.6277,39.714,40.4972,3741500.0],["2016-02-16",40.6196,42.7081,40.6196,42.4796,4819000.0],["2016-02-17",41.7046,44.0378,41.7046,43.0181,3909900.0],["2016-02-18",43.2465,43.7523,42.3654,42.4552,2184100.0],["2016-02-19",42.3246,42.757,42.1533,42.5041,2276700.0],["2016-02-22",42.9691,43.3363,42.5041,42.9202,1776700.0],["2016-02-23",42.7978,43.0181,41.9249,41.982,1781400.0],["2016-02-24",41.6201,42.6482,41.2088,42.6153,2690900.0],["2016-02-25",43.6435,43.6929,42.3028,43.5859,2430200.0],["2016-02-26",43.8409,44.1041,43.4955,43.9561,1758200.0],["2016-02-29",43.9725,44.3756,43.5859,43.5859,2159600.0],["2016-03-01",44.3756,45.0089,43.6024,44.9925,2188600.0],["2016-03-02",45.0089,45.8232,44.9102,45.5765,2411300.0],["2016-03-03",45.741,45.8808,44.9596,45.6258,2071100.0],["2016-03-04",45.7903,46.2345,45.3297,45.8808,2312000.0],["2016-03-07",45.3708,46.4648,45.3708,46.4648,2180100.0],["2016-03-08",46.0453,46.2345,45.2886,45.5189,2726400.0],["2016-03-09",45.8232,45.9877,45.1076,45.1816,2212700.0],["2016-03-10",45.6176,45.9055,44.7622,45.3379,1749700.0],["2016-03-11",45.9219,46.0864,45.2392,46.0124,1760300.0],["2016-03-14",45.7081,46.2427,45.4531,45.7903,1403000.0],["2016-03-15",45.5189,46.1769,45.3708,46.1522,1986300.0],["2016-03-16",45.8314,46.7938,45.7903,46.7691,1721500.0],["2016-03-17",46.473,47.6657,46.473,47.5999,2495700.0],["2016-03-18",47.5999,48.5787,47.4847,48.5376,4820100.0],["2016-03-21",48.3319,48.5129,47.8302,48.406,2575100.0],["2016-03-22",48.2661,48.3813,47.6904,48.1345,1828500.0],["2016-03-23",48.1839,48.1839,47.8302,47.9782,1711700.0],["2016-03-24",47.7479,48.2415,47.4354,48.2332,1947800.0],["2016-03-28",48.225,48.225,47.822,47.97,1455700.0],["2016-03-29",47.748,48.5294,47.6164,48.3649,1338500.0],["2016-03-30",48.5293,48.883,48.077,48.6198,1305500.0],["2016-03-31",48.4553,48.8995,48.2744,48.6856,1775900.0],["2016-04-01",48.2744,48.5787,48.1592,48.5129,1393600.0],["2016-04-04",48.5047,48.5705,48.2003,48.3319,938800.0],["2016-04-05",48.0605,48.4142,47.9453,48.1016,1689400.0],["2016-04-06",47.9618,48.735,47.567,48.661,1401800.0],["2016-04-07",48.3566,48.5869,47.6986,48.0029,1484800.0],["2016-04-08",48.2826,48.5376,47.9454,48.3649,1824600.0],["2016-04-11",48.6034,49.0558,48.1757,48.2003,1505800.0],["2016-04-12",48.3073,48.5211,47.7644,48.3649,1456200.0],["2016-04-13",48.6774,49.2285,48.3731,49.1874,1354200.0],["2016-04-14",48.7185,49.0393,48.2661,48.8913,1558000.0],["2016-04-15",48.8501,48.8501,48.2332,48.2497,2076600.0],["2016-04-18",48.2661,48.4224,48.0111,48.2826,1666700.0],["2016-04-19",48.2086,48.3484,47.5094,47.896,1674800.0],["2016-04-20",48.1345,48.8337,48.0687,48.6774,1812300.0],["2016-04-21",48.5705,48.6445,48.1016,48.3731,1464600.0],["2016-04-22",48.4553,48.8337,47.8713,48.1016,1944800.0],["2016-04-25",48.077,48.4389,47.5012,48.0605,1282400.0],["2016-04-26",48.3402,49.245,48.1345,48.8008,1776000.0],["2016-04-27",48.1181,49.1545,47.8795,49.0558,1775700.0],["2016-04-28",48.6939,48.99,47.3449,47.5917,2470400.0],["2016-04-29",47.3778,47.4025,45.963,46.325,2612100.0],["2016-05-02",46.3167,46.9172,46.0289,46.8925,1704000.0],["2016-05-03",46.3332,46.654,46.1276,46.2509,1653800.0],["2016-05-04",45.889,46.1687,45.6423,45.9219,2345000.0],["2016-05-05",46.0453,46.2345,45.5847,45.8068,1523300.0],["2016-05-06",45.6258,45.7986,45.1076,45.6258,2666900.0],["2016-05-09",45.8068,46.1358,45.3873,45.4284,2125700.0],["2016-05-10",45.6916,46.2016,45.3791,46.144,2622800.0],["2016-05-11",46.1029,46.4895,45.7986,45.8561,1591700.0],["2016-05-12",46.0289,46.2427,44.8115,45.157,2279000.0],["2016-05-13",45.0418,45.5024,44.6881,45.0089,1882100.0],["2016-05-16",45.1323,45.9055,44.8609,45.5929,1897100.0],["2016-05-17",45.4942,46.0782,45.4448,45.5435,2907300.0],["2016-05-18",43.6435,46.1769,43.5942,45.9137,3217600.0],["2016-05-19",45.7903,46.0864,45.2639,45.815,1779100.0],["2016-05-20",46.07,46.9665,46.0453,46.5059,1928900.0],["2016-05-23",46.6951,47.2462,46.5635,46.6869,1515300.0],["2016-05-24",46.9665,47.9947,46.8514,47.8878,1649100.0],["2016-05-25",48.012,48.3766,47.8961,48.2772,1445400.0],["2016-05-26",48.2275,48.4594,48.0452,48.2937,1034300.0],["2016-05-27",48.3434,48.65,48.1612,48.418,1000800.0],["2016-05-31",48.4097,48.5589,48.0866,48.4677,1348300.0],["2016-06-01",48.1446,48.6914,48.1446,48.592,1077100.0],["2016-06-02",47.3907,48.3352,47.3907,48.2855,1708200.0],["2016-06-03",48.5174,48.5174,47.8712,48.1446,1462900.0],["2016-06-06",48.0949,48.3849,47.2581,47.2995,4243500.0],["2016-06-07",47.6227,48.0121,47.1256,47.8795,3267900.0],["2016-06-08",47.9541,48.1529,47.6392,47.8712,1241200.0],["2016-06-09",47.6972,47.7303,47.3907,47.6889,1052700.0],["2016-06-10",47.1338,47.457,46.9019,47.1918,1364100.0],["2016-06-13",47.109,47.6806,46.9764,47.1173,1103200.0],["2016-06-14",47.0758,47.4321,46.8687,47.283,2202500.0],["2016-06-15",47.4404,47.4652,47.0013,47.1173,2391100.0],["2016-06-16",46.819,47.225,46.3136,47.1421,1088000.0],["2016-06-17",47.1007,47.1007,46.0733,46.3882,2659100.0],["2016-06-20",47.0427,47.5315,47.0013,47.051,1850700.0],["2016-06-21",47.2167,47.3575,46.935,47.2747,1243600.0],["2016-06-22",47.341,47.6889,47.0427,47.1007,1718400.0],["2016-06-23",47.6558,48.1529,47.4901,48.1446,1608900.0],["2016-06-24",45.4934,46.703,45.3608,45.6011,8490000.0],["2016-06-27",44.6235,44.8886,43.2233,43.5381,3599600.0],["2016-06-28",44.35,45.0046,44.0021,44.9963,3244200.0],["2016-06-29",45.3111,46.1065,45.2448,46.0816,2484700.0],["2016-06-30",46.1893,46.9681,45.8993,46.9267,2573300.0],["2016-07-01",46.5207,47.1587,46.2722,46.9184,1910900.0],["2016-07-05",46.3882,46.7279,45.6011,45.8662,1711600.0],["2016-07-06",45.6922,46.0651,45.1951,45.9491,1434000.0],["2016-07-07",45.9739,46.6947,45.8082,46.355,1382000.0],["2016-07-08",46.819,47.8795,46.7527,47.8381,2287100.0],["2016-07-11",48.0452,48.5092,47.9209,48.2606,1788500.0],["2016-07-12",48.6169,48.9068,48.2689,48.8737,1309500.0],["2016-07-13",49.1057,49.3956,48.8737,49.3128,2477700.0],["2016-07-14",49.7105,49.8596,49.4371,49.7271,1721700.0],["2016-07-15",49.9176,49.9176,49.6856,49.8348,1984700.0],["2016-07-18",50.1247,50.3982,49.9259,50.0667,1836800.0],["2016-07-19",49.7851,50.1082,49.6194,49.9342,1366100.0],["2016-07-20",50.0668,50.4727,49.8348,50.2822,1397800.0],["2016-07-21",50.249,50.249,49.4785,49.6691,1379500.0],["2016-07-22",49.7519,50.075,49.4288,50.0419,823700.0],["2016-07-25",50.1165,50.1993,49.8762,50.1496,1195600.0],["2016-07-26",50.6633,53.2068,50.6053,52.0883,5046000.0],["2016-07-27",55.3278,55.4355,52.1546,52.4694,14963000.0],["2016-07-28",52.5771,53.3476,51.9889,53.2068,4724100.0],["2016-07-29",53.1902,53.3891,52.6103,52.8837,3241900.0],["2016-08-01",53.1819,53.2896,52.6434,53.008,2669100.0],["2016-08-02",52.8423,52.892,51.7735,52.0635,2740500.0],["2016-08-03",51.906,52.6766,51.5664,52.0883,1899900.0],["2016-08-04",52.254,52.5191,51.9475,52.4777,1783800.0],["2016-08-05",52.6103,52.8008,52.254,52.7677,1843000.0],["2016-08-08",52.8837,52.9748,52.4363,52.5606,1839200.0],["2016-08-09",52.9251,53.1488,52.718,52.8754,1933800.0],["2016-08-10",53.0245,53.0245,52.3286,52.8505,2054900.0],["2016-08-11",53.0162,53.1405,52.0883,53.1405,1324900.0],["2016-08-12",53.0742,53.3228,52.834,53.2234,1357800.0],["2016-08-15",53.2234,54.259,53.2234,54.0767,2534100.0],["2016-08-16",53.9773,53.9773,53.5133,53.7536,2475600.0],["2016-08-17",53.2399,53.7205,52.3286,53.1902,3247300.0],["2016-08-18",53.2731,53.7288,52.8174,53.1322,2130600.0],["2016-08-19",52.9582,53.5051,52.8837,53.1405,1964600.0],["2016-08-22",53.3559,53.3642,52.8174,52.892,1942000.0],["2016-08-23",53.3394,53.6376,52.8505,52.8588,1936000.0],["2016-08-24",53.034,53.2425,52.2917,52.2917,2613100.0],["2016-08-25",52.3918,52.5753,52.175,52.3084,2336700.0],["2016-08-26",52.5419,52.9839,52.1833,52.5086,2144400.0],["2016-08-29",52.617,52.9172,52.3834,52.4502,1512900.0],["2016-08-30",52.592,52.8338,52.25,52.4585,1432500.0],["2016-08-31",52.4585,52.5169,52.0081,52.1749,1860600.0],["2016-09-01",51.7913,52.6003,51.3743,52.592,1814000.0],["2016-09-02",52.7838,52.9839,52.4668,52.667,1989300.0],["2016-09-06",52.7421,52.9005,52.1332,52.3167,1779400.0],["2016-09-07",52.1583,52.4251,51.2409,51.416,2215400.0],["2016-09-08",51.4244,51.5411,50.974,51.2159,2025800.0],["2016-09-09",50.7321,50.974,49.5145,49.723,3609600.0],["2016-09-12",49.3143,50.5987,49.2143,50.557,2520700.0],["2016-09-13",50.3652,50.7655,49.9899,50.4152,3161700.0],["2016-09-14",50.4653,51.024,50.14,50.8072,1906400.0],["2016-09-15",50.7738,52.3084,50.7655,52.25,3235500.0],["2016-09-16",52.3501,52.4168,51.2575,51.7496,2947800.0],["2016-09-19",52.0582,52.5836,51.883,52.0915,2167200.0],["2016-09-20",52.2834,52.4668,51.9164,51.9915,2304200.0],["2016-09-21",52.2083,52.8755,52.1416,52.7921,2042300.0],["2016-09-22",53.2842,53.3926,52.8505,53.109,2323900.0],["2016-09-23",53.1257,53.2258,52.7337,52.7337,3185500.0],["2016-09-26",52.3668,52.5252,51.8914,51.9414,3196400.0],["2016-09-27",51.9414,53.3175,51.5495,53.2175,2551000.0],["2016-09-28",53.3926,53.4843,52.7671,53.3175,2313200.0],["2016-09-29",53.3676,53.6011,52.4835,53.1591,1820100.0],["2016-09-30",53.4927,54.1849,52.8838,53.7512,3104700.0],["2016-10-03",53.6178,53.9931,53.4259,53.5844,1921100.0],["2016-10-04",53.551,54.1515,53.3592,53.5761,1571300.0],["2016-10-05",53.7762,54.36,53.2091,53.943,2089100.0],["2016-10-06",53.8763,54.0681,53.4093,53.9931,1355300.0],["2016-10-07",53.893,53.893,53.1591,53.7262,1851900.0],["2016-10-10",54.0264,54.1098,52.8255,52.8338,2117300.0],["2016-10-11",52.8004,53.084,51.4077,51.7913,3533100.0],["2016-10-12",51.833,51.8414,50.6237,51.0324,3305100.0],["2016-10-13",50.7071,50.7572,49.6563,50.632,3570700.0],["2016-10-14",50.9656,52.3,50.8489,51.7579,3834700.0],["2016-10-17",51.416,51.9498,51.1491,51.4577,2475900.0],["2016-10-18",51.9831,52.4085,51.7246,51.8247,2759200.0],["2016-10-19",51.5745,51.7663,51.0991,51.6328,1380400.0],["2016-10-20",51.9414,53.109,51.4327,52.9339,4556300.0],["2016-10-21",52.6503,52.8171,51.8914,52.4669,1827100.0],["2016-10-24",52.9839,53.4176,52.9089,53.3926,1316300.0],["2016-10-25",53.3926,53.5927,53.1591,53.4259,3078000.0],["2016-10-26",53.0173,53.1674,52.6253,52.9089,2576100.0],["2016-10-27",53.2675,53.5094,52.592,52.7671,2067200.0],["2016-10-28",52.9172,53.6178,52.8338,52.9839,2412200.0],["2016-10-31",53.4093,53.7429,53.1591,53.4593,2175500.0],["2016-11-01",53.7095,53.7095,52.4085,53.0423,3643400.0],["2016-11-02",53.2008,53.526,52.8755,53.0924,2359000.0],["2016-11-03",53.1674,53.4009,52.8255,53.2508,2329000.0],["2016-11-04",52.4502,53.3926,52.4502,52.9005,2136500.0],["2016-11-07",53.8179,53.8346,53.3425,53.6761,2982700.0],["2016-11-08",53.4426,54.5435,53.1341,54.0848,2224500.0],["2016-11-09",52.6086,54.4518,52.1249,54.1849,2448800.0],["2016-11-10",54.385,55.0189,52.9172,53.5844,2189000.0],["2016-11-11",53.6178,54.5769,53.4677,54.4768,2172200.0],["2016-11-14",54.5602,55.7361,54.4851,55.4275,4326300.0],["2016-11-15",55.6527,57.1206,55.4359,56.887,3345000.0],["2016-11-16",56.8287,57.1289,56.445,56.6118,3532300.0],["2016-11-17",56.6202,56.9788,56.1948,56.887,1610800.0],["2016-11-18",56.6452,57.1956,56.395,57.1039,1580100.0],["2016-11-21",57.3374,58.3048,57.304,58.2298,3583500.0],["2016-11-22",60.9236,62.4415,60.4816,60.7902,7844300.0],["2016-11-23",61.4407,61.8076,60.5566,61.374,5922900.0],["2016-11-25",61.2572,61.9828,60.8068,61.8827,1998300.0],["2016-11-28",61.7242,62.0995,61.3239,61.8493,3126700.0],["2016-11-29",61.8577,62.4331,61.2572,62.1579,2918000.0],["2016-11-30",62.3676,62.6947,61.747,62.267,3803300.0],["2016-12-01",61.6966,62.2166,57.5952,57.8804,5518200.0],["2016-12-02",57.5869,58.9288,57.3856,58.803,3248100.0],["2016-12-05",59.4153,59.7424,58.8366,59.214,2445000.0],["2016-12-06",59.5662,59.9688,58.9288,59.5495,2196800.0],["2016-12-07",59.5327,61.1934,59.1469,61.1766,2648400.0],["2016-12-08",61.2185,62.2753,61.0173,61.965,2153600.0],["2016-12-09",62.5186,62.7534,60.7992,61.3443,2106700.0],["2016-12-12",61.1011,61.445,60.5559,61.1431,2194600.0],["2016-12-13",61.3192,61.8392,61.0508,61.3108,2171900.0],["2016-12-14",61.4198,61.5876,60.6314,60.8411,2482200.0],["2016-12-15",61.0676,62.0153,60.8411,61.7385,2165700.0],["2016-12-16",61.8727,62.0657,60.363,60.4637,5131300.0],["2016-12-19",60.7321,61.2269,60.514,61.0676,1947700.0],["2016-12-20",61.1598,61.7218,61.0676,61.5624,1729600.0],["2016-12-21",61.8057,62.3089,61.4534,61.7302,1868000.0],["2016-12-22",61.9734,62.0237,61.2353,61.6043,1680600.0],["2016-12-23",61.5373,61.9566,61.5121,61.9314,1229100.0],["2016-12-27",61.9063,62.5857,61.9063,62.3256,897000.0],["2016-12-28",62.5186,62.5689,61.6715,61.6966,1851000.0],["2016-12-29",61.5456,61.965,61.4198,61.7134,1331000.0],["2016-12-30",61.8979,62.0824,60.7153,60.9082,1758500.0],["2017-01-03",60.8914,62.1747,60.4637,60.816,2687200.0],["2017-01-04",61.034,61.2521,60.5979,60.6901,1971000.0],["2017-01-05",60.7321,60.8998,59.7843,59.8179,2067300.0],["2017-01-06",60.0359,60.3463,59.5495,60.0527,2069700.0],["2017-01-09",60.0862,60.8159,59.9856,60.3379,2399500.0],["2017-01-10",60.2792,60.816,60.2624,60.6818,2403200.0],["2017-01-11",60.6146,60.9418,60.4469,60.9082,1580900.0],["2017-01-12",60.7405,60.7405,59.5495,60.5727,2099200.0],["2017-01-13",60.6901,61.1263,60.4805,60.9501,1509100.0],["2017-01-17",60.5811,61.5708,60.2624,60.6231,2374600.0],["2017-01-18",60.925,61.7553,60.5727,61.2353,2107100.0],["2017-01-19",61.1263,61.554,60.6314,60.7572,1988200.0],["2017-01-20",60.4637,61.7721,60.4637,61.1263,1811600.0],["2017-01-23",61.0089,61.4282,60.7321,61.0424,2205600.0],["2017-01-24",61.2353,61.7973,60.8579,61.6547,3312900.0],["2017-01-25",62.6444,63.3992,62.4934,62.5186,3944300.0],["2017-01-26",62.376,62.5186,61.8727,62.2334,4172100.0],["2017-01-27",62.5269,64.5315,62.2753,64.5231,3820600.0],["2017-01-30",64.3805,64.3805,63.0973,63.978,2476300.0],["2017-01-31",63.8605,63.9025,62.5689,62.8541,2609900.0],["2017-02-01",63.5418,64.3554,63.2566,63.8857,2588600.0],["2017-02-02",63.4579,63.7682,63.0218,63.0973,2490000.0],["2017-02-03",63.3405,63.5166,63.1224,63.3405,2143100.0],["2017-02-06",63.4495,63.4495,62.854,63.3489,1789200.0],["2017-02-07",63.4831,64.2295,63.2315,64.0031,2136100.0],["2017-02-08",64.5818,65.2109,64.3973,64.9844,3397800.0],["2017-02-09",65.2276,65.2276,64.1457,64.1709,2192300.0],["2017-02-10",64.3973,64.3973,63.3573,64.1876,1667900.0],["2017-02-13",64.5902,65.4457,64.4225,65.3534,2637600.0],["2017-02-14",65.2863,65.3954,64.6405,65.2863,2589600.0],["2017-02-15",67.769,68.4651,65.387,68.44,7032700.0],["2017-02-16",67.9367,69.2535,67.727,68.7503,3465000.0],["2017-02-17",68.6077,69.1948,68.3393,69.1781,2933200.0],["2017-02-21",69.1948,69.5051,68.7671,69.4632,2375600.0],["2017-02-22",69.4126,69.4801,68.7464,69.2018,3679500.0],["2017-02-23",69.2777,69.2861,68.3332,68.8223,2277500.0],["2017-02-24",68.2826,68.8982,68.1561,68.8813,2841100.0],["2017-02-27",68.856,69.5138,68.5103,69.3873,1793100.0],["2017-02-28",69.303,69.3536,68.797,69.0921,2045400.0],["2017-03-01",69.5306,70.6607,69.2777,70.6354,2265100.0],["2017-03-02",70.3234,70.9052,70.0282,70.5426,2714300.0],["2017-03-03",70.5174,70.5426,70.0282,70.1463,2357200.0],["2017-03-06",69.9945,71.0402,69.4463,70.7113,3717400.0],["2017-03-07",70.5848,70.9811,70.1716,70.3402,2892700.0],["2017-03-08",70.6438,70.7113,70.1463,70.3993,2381400.0],["2017-03-09",70.3149,70.5511,69.8258,70.1378,2005300.0],["2017-03-10",70.7282,70.7282,69.1765,69.3198,7495200.0],["2017-03-13",69.2777,69.986,69.1933,69.7921,4873800.0],["2017-03-14",69.5897,70.6101,69.4885,70.5679,4881100.0],["2017-03-15",70.374,70.5595,69.6234,70.4246,4499200.0],["2017-03-16",70.239,70.4161,69.4969,69.7584,4107700.0],["2017-03-17",70.2559,70.2812,69.7668,70.2137,4184000.0],["2017-03-20",70.2137,70.5848,69.8933,69.9101,2714000.0],["2017-03-21",70.2053,70.3824,68.8898,68.9825,3316600.0],["2017-03-22",69.0163,69.3705,68.856,69.2524,2604300.0],["2017-03-23",69.3535,69.4294,68.5693,68.7632,3395000.0],["2017-03-24",69.0331,69.9523,68.6452,68.8476,2223500.0],["2017-03-27",68.3079,68.7633,67.7935,68.6452,2450700.0],["2017-03-28",68.5693,69.5813,68.3669,69.3198,2916400.0],["2017-03-29",69.0584,69.3367,68.7042,69.0753,2040500.0],["2017-03-30",69.0416,69.6656,68.8392,69.3198,1337700.0],["2017-03-31",69.1933,69.556,68.9572,69.109,2337300.0],["2017-04-03",69.168,69.3789,68.1898,68.5102,3084400.0],["2017-04-04",68.1476,68.6367,67.8862,68.5102,5040800.0],["2017-04-05",68.8054,68.856,67.4646,67.4983,3513800.0],["2017-04-06",67.5573,68.0211,67.1188,67.7344,3970800.0],["2017-04-07",67.7176,67.9621,67.1694,67.473,3308900.0],["2017-04-10",67.4646,67.5658,66.7815,66.8996,2907000.0],["2017-04-11",66.5707,66.5791,64.8841,65.8454,6040200.0],["2017-04-12",66.0056,66.1574,64.6226,64.825,2904100.0],["2017-04-13",64.825,65.6514,64.4877,64.5214,2223200.0],["2017-04-17",64.7491,65.1033,64.2178,64.4202,2462200.0],["2017-04-18",63.948,65.3816,63.9395,65.2804,3342500.0],["2017-04-19",65.5165,65.9466,64.8756,64.9262,2625500.0],["2017-04-20",65.3732,66.5285,65.1033,66.3345,2898900.0],["2017-04-21",65.1033,65.9298,64.4371,65.4659,4476600.0],["2017-04-24",67.0176,67.5236,66.6128,66.8068,2993600.0],["2017-04-25",66.9586,67.2369,66.5791,66.9164,2570300.0],["2017-04-26",66.967,67.0092,65.4238,65.7611,2998700.0],["2017-04-27",66.3261,66.52,65.4069,65.6514,2375300.0],["2017-04-28",65.6599,65.7611,64.0576,64.26,4316400.0],["2017-05-01",63.2902,64.4455,62.9529,64.2769,4571800.0],["2017-05-02",64.4961,64.5045,63.501,63.6781,5528100.0],["2017-05-03",63.5095,63.9733,63.383,63.754,3132000.0],["2017-05-04",63.8721,64.2347,63.4251,63.8046,2300600.0],["2017-05-05",63.9058,63.9817,63.4757,63.9142,3283400.0],["2017-05-08",63.8046,64.5889,63.5516,64.4118,5040200.0],["2017-05-09",64.7913,66.7815,64.7407,66.1996,5265300.0],["2017-05-10",67.0513,67.473,66.3008,66.6466,3944400.0],["2017-05-11",66.3936,66.8321,65.6177,66.149,2288800.0],["2017-05-12",66.3008,66.655,66.1659,66.3092,1975300.0],["2017-05-15",66.7646,67.7766,66.461,67.6416,4034200.0],["2017-05-16",67.8441,68.5693,67.532,68.3501,3011900.0],["2017-05-17",67.4814,67.6923,66.09,66.1321,3592000.0],["2017-05-18",67.0598,68.5777,66.6466,67.8694,5026600.0],["2017-05-19",68.0127,69.3789,68.0127,68.5102,4024400.0],["2017-05-22",68.7886,69.4548,68.6705,69.2271,2009500.0],["2017-05-23",69.2271,69.421,68.2235,69.1174,2146500.0],["2017-05-24",69.5391,69.6403,68.8729,69.2524,1749100.0],["2017-05-25",69.421,69.9523,68.9319,69.4379,4015000.0],["2017-05-26",69.5728,69.9017,69.1006,69.8343,1910600.0],["2017-05-30",69.9945,71.8245,69.9945,71.5124,6744900.0],["2017-05-31",75.0459,76.3108,72.322,72.322,14864300.0],["2017-06-01",72.7605,72.7943,69.0668,69.3283,11366000.0],["2017-06-02",68.8223,69.2692,67.3971,68.2319,8927600.0],["2017-06-05",68.3163,68.5609,65.9972,66.4104,8580200.0],["2017-06-06",66.2924,67.8356,66.2924,67.5489,5486300.0],["2017-06-07",67.9729,68.7786,67.956,68.5496,3913700.0],["2017-06-08",68.9482,69.9744,68.1341,69.915,3754700.0],["2017-06-09",70.3306,70.373,65.7934,66.6584,4941900.0],["2017-06-12",66.1581,68.2443,66.0902,67.6252,5528600.0],["2017-06-13",67.9729,69.3129,67.9729,68.8889,4063400.0],["2017-06-14",69.2789,69.4231,67.8287,68.6429,3173900.0],["2017-06-15",67.6591,68.4818,67.4556,67.6337,2986100.0],["2017-06-16",67.9984,68.0408,66.9722,67.8796,5700600.0],["2017-06-19",68.6938,68.9058,67.71,68.1595,3118000.0],["2017-06-20",68.0832,69.245,67.1503,67.1673,3918100.0],["2017-06-21",67.4217,68.0238,66.9977,67.8288,3525100.0],["2017-06-22",68.5242,69.262,67.8457,68.9652,4364500.0],["2017-06-23",68.8295,69.6606,68.609,69.1603,10736900.0],["2017-06-26",69.4995,69.6267,67.7694,68.3291,2536500.0],["2017-06-27",67.9645,68.3122,65.9969,66.2683,4009800.0],["2017-06-28",66.616,67.3284,66.0308,67.1673,2721300.0],["2017-06-29",66.9468,67.0994,64.6061,65.9291,3580600.0],["2017-06-30",66.404,66.4295,65.4881,65.98,2193600.0],["2017-07-03",66.3785,66.616,64.5128,64.5467,1368100.0],["2017-07-05",64.869,66.2429,64.7757,65.9291,2767400.0],["2017-07-06",65.2252,65.9206,64.8859,65.5814,2898000.0],["2017-07-07",65.8443,66.8704,65.7255,66.5482,2803700.0],["2017-07-10",66.5821,66.8789,65.946,66.7687,2167800.0],["2017-07-11",66.9552,68.151,66.3785,67.727,2763000.0],["2017-07-12",68.1849,68.8379,67.8711,68.1595,2590800.0],["2017-07-13",68.1171,68.4818,67.727,68.0747,1709300.0],["2017-07-14",68.4564,69.279,68.2783,69.1603,2153600.0],["2017-07-17",69.2111,69.4147,68.6429,68.7701,1483000.0],["2017-07-18",68.6599,68.8549,67.9729,68.8125,1686000.0],["2017-07-19",68.9906,69.016,67.9475,68.1595,2810300.0],["2017-07-20",68.1426,68.6005,67.8373,68.5666,1804800.0],["2017-07-21",67.9051,68.0323,66.5143,66.9637,3122500.0],["2017-07-24",66.9637,67.3878,66.5058,66.7856,1924700.0],["2017-07-25",66.8195,67.9305,66.5312,67.4386,1865700.0],["2017-07-26",67.9644,68.9482,67.6761,68.4563,2298100.0],["2017-07-27",68.5496,68.9312,66.9637,67.4641,2683400.0],["2017-07-28",67.2012,67.3114,66.5651,67.2012,1677700.0],["2017-07-31",67.3878,67.7864,66.9468,67.0061,2199700.0],["2017-08-01",67.1927,67.3962,66.6923,66.9552,1728100.0],["2017-08-02",67.4132,67.5489,66.4549,66.845,2250800.0],["2017-08-03",66.7178,66.9892,65.9206,66.0987,2162900.0],["2017-08-04",66.2259,66.4888,65.751,65.963,2382200.0],["2017-08-07",67.5489,67.5489,65.946,66.8874,2047900.0],["2017-08-08",66.7093,67.7439,66.4973,66.9722,1894200.0],["2017-08-09",66.5906,66.7008,65.6577,66.1326,1979000.0],["2017-08-10",65.7001,66.1071,65.0047,65.1573,2355400.0],["2017-08-11",65.098,66.3955,64.8011,66.1835,1919400.0],["2017-08-14",66.7093,67.9814,66.633,67.7609,2230200.0],["2017-08-15",67.7864,68.1595,67.2351,67.8118,1784200.0],["2017-08-16",67.8542,68.609,67.6676,67.8966,2147200.0],["2017-08-17",67.6761,67.7524,65.768,65.7764,2064500.0],["2017-08-18",65.8104,66.209,65.327,65.9291,1884400.0],["2017-08-21",65.9885,66.1411,65.2591,65.8952,1461300.0],["2017-08-22",66.2513,67.2521,66.2259,67.1418,1735400.0],["2017-08-23",66.5736,67.2521,66.2513,67.057,1597900.0],["2017-08-24",67.2945,67.3708,66.8535,67.2266,1316900.0],["2017-08-25",67.481,67.71,66.8365,66.9722,1006600.0],["2017-08-28",67.1757,67.5998,67.1673,67.3708,1888500.0],["2017-08-29",66.7347,67.6931,66.6075,67.4641,2737200.0],["2017-08-30",69.6521,71.1447,68.8973,71.0006,6868400.0],["2017-08-31",71.5263,72.0861,70.7292,70.9581,5136800.0],["2017-09-01",71.2126,72.2388,70.8988,71.5603,2647300.0],["2017-09-05",71.0175,71.3228,69.5503,70.3899,2890500.0],["2017-09-06",70.568,70.8649,69.7284,69.9744,3021700.0],["2017-09-07",70.4775,70.5031,68.8999,69.1558,3993100.0],["2017-09-08",69.2496,69.5736,68.3031,68.593,2695200.0],["2017-09-11",68.9085,70.5116,68.9085,70.1108,4105000.0],["2017-09-12",70.4604,70.6054,69.4883,70.0511,2657200.0],["2017-09-13",69.7783,70.2558,69.6674,69.9744,1964200.0],["2017-09-14",69.7101,70.8953,69.6759,70.2132,2226100.0],["2017-09-15",70.2387,71.6798,70.0852,71.4922,2923800.0],["2017-09-18",72.4814,72.9419,71.6883,72.6263,3348500.0],["2017-09-19",72.6604,73.0868,71.91,72.686,1790900.0],["2017-09-20",72.6605,72.7287,70.6992,71.3643,2171800.0],["2017-09-21",71.2193,71.9527,70.8527,71.8333,2885200.0],["2017-09-22",71.4667,72.686,71.4155,72.4132,2097700.0],["2017-09-25",72.0295,72.4814,71.3046,71.5263,1923100.0],["2017-09-26",72.1232,72.1915,71.2876,71.5519,1281400.0],["2017-09-27",72.1147,72.6775,71.4667,72.4132,1513000.0],["2017-09-28",72.1317,73.1465,72.0124,73.0271,1570100.0],["2017-09-29",73.0612,73.6837,72.9759,73.479,1712500.0],["2017-10-02",73.8372,73.9907,73.0613,73.1806,1688500.0],["2017-10-03",73.3,73.7861,73.1977,73.2488,2215100.0],["2017-10-04",73.1209,74.255,72.976,74.1868,2533900.0],["2017-10-05",74.2721,75.338,73.931,74.9457,2683500.0],["2017-10-06",74.6047,75.031,74.5279,74.9287,1118500.0],["2017-10-09",75.0054,75.2698,74.4256,74.7922,1748400.0],["2017-10-10",75.1078,75.1589,74.5023,75.031,1294000.0],["2017-10-11",74.7923,75.5427,74.7752,75.5256,1761900.0],["2017-10-12",75.4489,75.9434,75.2954,75.7473,2309600.0],["2017-10-13",75.8496,76.4636,75.4744,75.9434,2230900.0],["2017-10-16",76.3016,76.4295,75.2186,75.7473,2007700.0],["2017-10-17",75.6109,75.9434,75.3551,75.8411,1247300.0],["2017-10-18",76.0713,76.114,75.2783,75.8923,1129500.0],["2017-10-19",75.3124,75.7473,74.5109,75.7217,1577500.0],["2017-10-20",76.4124,76.6853,75.6876,75.8326,1778500.0],["2017-10-23",76.2589,76.4636,75.5171,75.6961,2031000.0],["2017-10-24",75.6962,77.4187,75.3636,76.9923,2671600.0],["2017-10-25",76.4551,77.1287,76.0884,76.6256,2039600.0],["2017-10-26",76.9667,77.5636,76.6256,77.2225,1239700.0],["2017-10-27",77.4016,77.9217,76.7109,77.7768,1625000.0],["2017-10-30",77.8962,78.4163,77.5039,77.8706,1248000.0],["2017-10-31",77.9985,78.2287,77.3845,77.8535,1530500.0],["2017-11-01",78.3225,78.5442,77.2481,77.5892,2374000.0],["2017-11-02",77.4698,77.9985,76.9667,77.4186,1448200.0],["2017-11-03",77.5721,78.3055,76.907,78.2884,1367400.0],["2017-11-06",78.8086,79.2691,78.152,78.6892,1531300.0],["2017-11-07",78.5186,78.9365,78.1946,78.3652,1416500.0],["2017-11-08",78.3652,78.8342,77.6318,78.4505,1617600.0],["2017-11-09",78.169,78.1861,75.0225,76.4892,3143600.0],["2017-11-10",76.3527,76.7706,75.7899,76.3954,2736400.0],["2017-11-13",76.1992,76.924,75.8922,76.7705,2428800.0],["2017-11-14",76.5659,77.1628,76.2334,77.1202,2172600.0],["2017-11-15",76.3868,76.7023,75.6109,76.0287,2250500.0],["2017-11-16",76.5659,77.3845,76.2419,77.1543,2297900.0],["2017-11-17",77.5977,77.6403,76.9496,77.1031,2342900.0],["2017-11-20",77.5721,80.1473,77.3675,79.3628,6529600.0],["2017-11-21",78.9791,79.1582,75.7899,76.907,6028700.0],["2017-11-22",76.4124,77.376,75.4062,75.5938,4028200.0],["2017-11-24",75.6109,76.1054,75.0481,76.0202,1623800.0],["2017-11-27",75.4574,75.7473,74.5279,74.5705,2890700.0],["2017-11-28",74.2551,74.562,73.6667,74.2465,3843100.0],["2017-11-29",74.2551,74.4341,71.5434,73.0442,6130300.0],["2017-11-30",73.5671,73.9528,72.8556,73.8157,3866600.0],["2017-12-01",73.3014,73.5242,71.6555,73.2071,3545000.0],["2017-12-04",73.3442,73.4128,71.8783,72.6841,3723600.0],["2017-12-05",72.4613,73.4642,72.1441,72.7184,2340800.0],["2017-12-06",72.2298,73.2756,72.0326,73.2156,2805100.0],["2017-12-07",73.3871,74.1586,73.0099,73.8157,3914200.0],["2017-12-08",74.1071,74.51,72.787,73.3099,3411400.0],["2017-12-11",73.2842,74.03,73.1128,73.55,2322700.0],["2017-12-12",73.5071,73.7043,72.787,73.2757,2248900.0],["2017-12-13",73.5671,73.6614,72.9756,73.0185,2068000.0],["2017-12-14",73.0099,73.6956,72.7098,73.2413,2288000.0],["2017-12-15",73.7814,74.7586,73.1128,74.3129,3766000.0],["2017-12-18",74.7586,75.7358,74.75,75.513,2743100.0],["2017-12-19",75.2472,75.8387,74.9301,75.393,2098600.0],["2017-12-20",75.5387,76.2331,75.2987,75.993,2093000.0],["2017-12-21",76.2931,76.4131,75.7959,75.993,1917100.0],["2017-12-22",75.8645,76.1816,75.6587,76.1645,1680400.0],["2017-12-26",75.6759,76.1645,75.1615,75.9759,1378700.0],["2017-12-27",76.1988,76.7903,75.9245,76.3788,1827400.0],["2017-12-28",76.5502,77.0303,76.0359,76.6188,1973000.0],["2017-12-29",76.6016,76.876,76.0959,76.3188,3414800.0],["2018-01-02",76.4988,77.7075,76.2331,77.3903,2343200.0],["2018-01-03",77.3903,78.5304,77.1931,78.3504,2009600.0],["2018-01-04",78.7533,79.1048,78.2218,78.2647,1879600.0],["2018-01-05",78.4533,79.0962,77.8618,78.5819,1799100.0],["2018-01-08",78.7019,79.0448,78.3161,78.719,1907400.0],["2018-01-09",78.6933,79.1476,78.3676,78.5561,2779700.0],["2018-01-10",78.0761,78.1361,76.9703,77.2446,2654400.0],["2018-01-11",77.4932,78.2304,77.0989,78.1704,1924200.0],["2018-01-12",78.0589,79.3705,77.6389,78.8819,3175700.0],["2018-01-16",79.1905,80.322,79.1648,79.8077,3373700.0],["2018-01-17",80.5792,82.2593,80.2449,81.925,4011300.0],["2018-01-18",81.9336,84.3338,81.7193,83.3566,5285100.0],["2018-01-19",83.6995,83.9567,82.4137,82.4137,2762400.0],["2018-01-22",82.628,83.1509,82.0965,82.8508,4442400.0],["2018-01-23",82.8851,83.2537,82.1993,82.6965,3247100.0],["2018-01-24",80.9049,82.8423,79.902,81.7279,6258400.0],["2018-01-25",82.4565,83.1423,78.8047,78.8476,3655900.0],["2018-01-26",79.7991,80.7249,79.3619,80.442,4752300.0],["2018-01-29",79.8934,80.9564,79.2162,80.3906,3078100.0],["2018-01-30",79.5248,80.0563,78.3247,78.479,3684900.0],["2018-01-31",78.7705,79.3362,78.3676,78.7619,3462000.0],["2018-02-01",78.2218,79.3619,78.2218,78.5647,2312200.0],["2018-02-02",77.7846,78.2561,76.3445,76.3874,2922600.0],["2018-02-05",76.0788,76.816,73.1471,73.2071,3817400.0],["2018-02-06",72.1784,76.0445,70.944,75.8988,5440800.0],["2018-02-07",74.3643,75.393,73.1128,73.1642,4555800.0],["2018-02-08",73.3271,73.3785,70.7811,70.8754,5279100.0],["2018-02-09",71.9298,72.5041,69.3924,71.9469,5649700.0],["2018-02-12",72.2641,73.6357,72.0326,72.907,3287700.0],["2018-02-13",73.7299,74.09,71.8098,72.2984,2688900.0],["2018-02-14",71.5955,73.2499,71.484,72.9756,2819600.0],["2018-02-15",73.67,73.67,72.187,73.2071,2214400.0],["2018-02-16",73.1042,74.3986,73.0099,73.7985,2570000.0],["2018-02-20",74.8186,76.7131,74.51,75.7873,3961000.0],["2018-02-21",76.0444,77.1846,75.3072,75.7873,2604400.0],["2018-02-22",75.8302,76.6017,75.4959,75.9159,2430000.0],["2018-02-23",76.5931,77.5189,76.4388,77.4675,2114900.0],["2018-02-26",77.6389,79.2248,77.6389,79.1733,2683600.0],["2018-02-27",79.0447,80.2792,78.5476,79.0876,3256300.0],["2018-02-28",81.0078,81.3678,76.8074,77.2789,4248500.0],["2018-03-01",77.056,77.6046,74.3986,75.7016,4136100.0],["2018-03-02",74.9558,76.8674,74.5615,76.7474,2298700.0],["2018-03-05",76.1474,78.6076,76.0959,78.1275,2972200.0],["2018-03-06",78.6333,79.3534,78.1618,78.8047,1958600.0],["2018-03-07",78.2904,79.5505,77.6218,79.4991,2981100.0],["2018-03-08",80.0506,80.3952,79.3354,79.8955,2175600.0],["2018-03-09",80.3953,81.7309,80.3953,81.6275,2768700.0],["2018-03-12",81.6361,82.4891,81.5757,82.3168,2766100.0],["2018-03-13",82.7218,83.4542,81.188,81.5671,3521800.0],["2018-03-14",81.8084,82.1445,80.3694,81.076,1549700.0],["2018-03-15",80.9295,81.3086,80.2746,80.9467,1274000.0],["2018-03-16",81.0846,81.8687,80.7916,81.1277,4067800.0],["2018-03-19",80.7658,80.8433,79.1372,80.5676,2900300.0],["2018-03-20",80.5762,80.6796,79.5939,79.8868,1764000.0],["2018-03-21",79.7059,80.9036,79.5508,79.9644,1612700.0],["2018-03-22",78.8701,79.6456,77.9653,78.017,2842400.0],["2018-03-23",77.8619,78.2841,75.5267,75.5698,2613300.0],["2018-03-26",76.9743,80.3005,76.6383,80.2315,3669400.0],["2018-03-27",80.8088,81.2742,77.7843,78.4564,4507500.0],["2018-03-28",78.1635,78.9476,77.0433,77.4741,2602000.0],["2018-03-29",78.1549,79.2923,77.4224,78.5254,2663500.0],["2018-04-02",77.9566,78.3099,75.7593,76.4745,3308600.0],["2018-04-03",77.2156,77.4827,75.7421,77.138,2721600.0],["2018-04-04",75.6646,78.8701,75.4319,78.6202,2069900.0],["2018-04-05",79.3612,79.6628,77.7757,78.3616,1769400.0],["2018-04-06",77.4224,77.9653,75.9403,76.0954,2294300.0],["2018-04-09",76.7934,77.9308,75.7421,75.8197,2513900.0],["2018-04-10",77.1208,78.2496,76.4832,77.5775,2210200.0],["2018-04-11",76.9054,78.5426,76.8451,78.241,1785200.0],["2018-04-12",79.0079,80.3435,78.5857,80.154,2984200.0],["2018-04-13",80.5676,80.6537,79.4474,79.9472,1869700.0],["2018-04-16",80.2918,80.6365,79.6887,80.2574,2125300.0],["2018-04-17",80.6968,82.3254,80.6968,82.0066,1920000.0],["2018-04-18",81.6705,82.2479,81.0243,81.4896,1909600.0],["2018-04-19",80.1195,80.1195,77.3449,77.4224,3774200.0],["2018-04-20",77.026,77.5517,76.397,77.3449,4413800.0],["2018-04-23",77.6981,77.7154,75.4147,75.8283,2790300.0],["2018-04-24",76.9226,77.095,75.2424,75.5267,3137000.0],["2018-04-25",75.88,76.621,75.251,75.6301,2652400.0],["2018-04-26",76.216,76.7158,75.587,76.4315,1981400.0],["2018-04-27",76.9227,77.0174,75.1476,75.5526,2738600.0],["2018-04-30",75.6301,76.0093,74.1308,75.2682,3756200.0],["2018-05-01",75.0873,76.69,74.7426,76.5694,2094300.0],["2018-05-02",76.6986,76.8709,75.3802,76.0868,1586700.0],["2018-05-03",75.4147,76.0609,74.3031,75.7507,2261100.0],["2018-05-04",75.4406,77.8274,75.07,77.7843,2404800.0],["2018-05-07",77.431,78.5598,77.431,77.9825,1867000.0],["2018-05-08",78.3531,78.8011,77.6465,78.7753,1575000.0],["2018-05-09",79.1544,79.9127,78.7753,79.8093,1939400.0],["2018-05-10",80.2057,80.4814,79.6111,80.4297,1914400.0],["2018-05-11",80.2057,80.6882,79.637,79.7921,1359000.0],["2018-05-14",80.3005,81.7912,80.3005,80.8864,2173500.0],["2018-05-15",80.197,80.8691,79.9558,80.6192,2074900.0],["2018-05-16",80.9553,81.6878,80.6365,81.6619,1472800.0],["2018-05-17",81.1794,82.0152,81.1363,81.8946,3344100.0],["2018-05-18",81.6016,82.3512,81.0673,81.7567,3222000.0],["2018-05-21",82.3512,82.7821,81.4292,82.1186,1694200.0],["2018-05-22",82.5322,83.0406,82.1531,82.4719,1336100.0],["2018-05-23",81.5241,81.9204,81.0415,81.3345,3026100.0],["2018-05-24",81.4379,82.0928,80.9898,81.8946,1920700.0],["2018-05-25",81.7998,82.2909,81.4637,82.2478,1467900.0],["2018-05-29",81.5844,82.1359,80.895,81.3345,3474600.0],["2018-05-30",80.197,83.5662,80.1367,81.8429,3232400.0],["2018-05-31",82.6442,84.7812,82.334,83.7386,5076800.0],["2018-06-01",84.1694,84.8157,83.1181,84.7898,2301700.0],["2018-06-04",84.876,86.4184,83.954,86.1513,2619700.0],["2018-06-05",86.1772,86.9613,85.8669,86.72,1869400.0],["2018-06-06",86.9096,88.0212,86.2633,87.9781,2183500.0],["2018-06-07",88.5754,89.6836,87.9175,88.2724,3660600.0],["2018-06-08",87.6145,87.7097,86.5755,87.4932,2304800.0],["2018-06-11",87.3201,88.1772,87.1816,87.7789,1635500.0],["2018-06-12",87.9434,88.3677,87.398,88.3244,1998400.0],["2018-06-13",88.4283,88.4975,87.2075,87.4846,2064300.0],["2018-06-14",88.0733,89.1555,87.7097,88.0473,1855700.0],["2018-06-15",88.2724,88.2724,86.6621,87.8742,3118200.0],["2018-06-18",86.9651,87.6664,86.4283,87.5192,1859100.0],["2018-06-19",86.1427,86.6881,85.6232,86.6275,1759000.0],["2018-06-20",86.8786,87.5019,86.3851,87.4413,1419200.0],["2018-06-21",87.7356,87.7356,85.6925,85.8483,1691500.0],["2018-06-22",86.4284,86.4716,85.4327,85.7877,6226500.0],["2018-06-25",84.9652,85.2769,83.883,84.9739,4653500.0],["2018-06-26",85.2336,86.0648,84.8873,85.4587,2365600.0],["2018-06-27",85.4327,86.0128,83.4934,83.5454,4415200.0],["2018-06-28",83.277,83.7099,82.2901,83.0692,2349500.0],["2018-06-29",83.4848,84.6969,82.8961,83.0433,3116700.0],["2018-07-02",82.2814,83.4328,81.9178,83.3809,2058400.0],["2018-07-03",83.7532,83.8398,81.7014,81.8226,876000.0],["2018-07-05",82.5325,83.58,82.1862,83.4588,1977700.0],["2018-07-06",83.4501,84.3332,83.0432,84.1514,1551000.0],["2018-07-09",84.3419,84.7228,83.2597,84.1341,1861300.0],["2018-07-10",84.3332,85.4241,83.9956,85.3115,2229000.0],["2018-07-11",84.3246,84.7661,83.0866,83.303,1509700.0],["2018-07-12",83.2684,85.3462,83.0259,85.1903,2328900.0],["2018-07-13",85.3808,85.4847,84.7488,84.9479,1130200.0],["2018-07-16",85.147,85.1817,84.2553,84.5323,1380000.0],["2018-07-17",83.9523,85.1384,83.5108,85.0691,1928500.0],["2018-07-18",85.3029,86.0561,85.2509,85.7877,1635200.0],["2018-07-19",85.528,85.6752,84.3246,85.0691,1389500.0],["2018-07-20",84.8614,85.4414,84.238,84.6796,1387500.0],["2018-07-23",84.3159,84.8094,83.3982,84.6622,1403700.0],["2018-07-24",84.8787,85.8656,84.2467,84.3679,2964600.0],["2018-07-25",84.3939,84.9739,82.3247,83.5887,2612700.0],["2018-07-26",84.4718,85.3289,83.7445,84.5843,2546000.0],["2018-07-27",84.9219,85.7877,83.7272,83.961,2147600.0],["2018-07-30",84.4718,84.4718,82.2554,82.5152,2545000.0],["2018-07-31",82.8355,83.8571,82.7489,83.2337,2500900.0],["2018-08-01",82.6191,83.7532,82.6191,83.1472,1717700.0],["2018-08-02",82.2467,83.5887,82.0303,83.277,1711800.0],["2018-08-03",83.1817,83.7185,82.9999,83.5973,1017800.0],["2018-08-06",83.277,84.3419,83.1645,84.3073,1322200.0],["2018-08-07",84.5929,85.4414,84.3678,85.3548,1128800.0],["2018-08-08",85.2769,85.4587,84.7921,85.2682,1256600.0],["2018-08-09",85.3115,85.4241,84.6189,84.6189,1451100.0],["2018-08-10",82.5325,83.7272,81.4503,82.1948,2817400.0],["2018-08-13",82.4113,83.2251,82.1083,82.3593,1939300.0],["2018-08-14",82.7489,83.3203,82.0909,82.1169,1761600.0],["2018-08-15",81.3291,81.8312,80.3508,81.1732,2022300.0],["2018-08-16",81.7187,82.3074,81.3464,81.6061,1828700.0],["2018-08-17",80.9135,82.0996,80.2296,81.8832,2869400.0],["2018-08-20",82.065,82.1689,80.723,81.1559,2161000.0],["2018-08-21",81.433,83.5108,80.8789,83.0433,4051300.0],["2018-08-22",80.1257,84.9479,79.6928,84.7748,7540400.0],["2018-08-23",85.0951,85.6925,84.1861,84.3159,2666100.0],["2018-08-24",84.896,85.6146,84.3592,85.5193,2674800.0],["2018-08-27",85.9609,87.1989,85.7098,86.6361,2907200.0],["2018-08-28",87.1036,87.3287,86.108,86.9391,3673300.0],["2018-08-29",86.9392,86.9392,86.3591,86.7227,2370100.0],["2018-08-30",86.54,87.1403,85.4961,85.7484,1891700.0],["2018-08-31",85.4352,86.3313,85.4265,85.992,1710000.0],["2018-09-04",84.8089,86.0268,84.4783,85.3482,4053200.0],["2018-09-05",85.3569,85.9833,84.8089,85.1395,2689000.0],["2018-09-06",84.7741,85.3308,83.6084,84.4609,2809800.0],["2018-09-07",82.521,83.4431,81.4162,81.7381,5451300.0],["2018-09-10",82.26,82.7994,80.9464,82.2861,3120100.0],["2018-09-11",81.8772,82.1121,80.9899,81.1204,3229900.0],["2018-09-12",80.12,80.5202,77.7277,79.1805,5793600.0],["2018-09-13",80.1983,80.9638,79.0587,80.381,3516800.0],["2018-09-14",80.5115,81.277,80.1113,80.4941,2843300.0],["2018-09-17",80.1287,80.7463,79.3023,79.4328,1976300.0],["2018-09-18",79.7459,80.4419,79.4676,79.9112,2354900.0],["2018-09-19",80.0504,80.7376,79.859,80.5375,1843200.0],["2018-09-20",81.3814,83.2169,81.2944,82.7298,3494900.0],["2018-09-21",83.1299,83.2517,81.9381,82.26,4416500.0],["2018-09-24",81.8946,82.9647,81.19,82.6428,2558800.0],["2018-09-25",80.381,81.3292,78.7716,80.5202,6037200.0],["2018-09-26",80.381,81.5554,80.1983,80.3114,3802500.0],["2018-09-27",80.3027,80.5028,79.6937,80.1896,1963500.0],["2018-09-28",79.9982,80.4854,79.685,80.4332,1650200.0],["2018-10-01",80.7376,81.2422,80.2505,80.3723,1728800.0],["2018-10-02",80.207,81.7033,80.1287,80.2853,1737100.0],["2018-10-03",79.7807,80.9377,79.0413,79.8851,2915000.0],["2018-10-04",79.2849,79.685,77.9191,78.2845,4047400.0],["2018-10-05",77.4232,77.8408,75.0396,75.8138,5815600.0],["2018-10-08",75.5007,75.8835,74.3959,75.231,2879400.0],["2018-10-09",75.3528,75.6399,74.4568,75.4746,3950200.0],["2018-10-10",74.3437,74.8483,72.3603,72.9866,8523800.0],["2018-10-11",74.4307,75.3267,72.4212,72.7865,4849900.0],["2018-10-12",74.1436,74.6134,72.2646,73.2215,3600600.0],["2018-10-15",72.8213,73.6565,72.2907,72.9866,3153700.0],["2018-10-16",73.7608,74.6743,73.1954,74.6047,3397300.0],["2018-10-17",75.1179,75.1788,73.5956,74.161,3529100.0],["2018-10-18",72.2037,73.3259,70.9423,72.3516,4923200.0],["2018-10-19",72.1428,73.265,71.2207,71.6295,2564400.0],["2018-10-22",72.2124,72.543,71.6469,71.8122,2337000.0],["2018-10-23",70.2377,72.2124,69.3329,71.8992,4656400.0],["2018-10-24",69.8723,70.2376,67.6453,67.6975,7790900.0],["2018-10-25",68.6718,69.5069,68.5152,68.7936,4192500.0],["2018-10-26",67.4713,69.6809,66.6536,68.7501,4536600.0],["2018-10-29",70.7422,71.2903,68.7066,69.9506,5055500.0],["2018-10-30",70.1333,72.0819,69.9593,72.0297,4698800.0],["2018-10-31",73.0127,73.3346,72.0993,72.8213,3498700.0],["2018-11-01",73.2128,76.9883,72.83,76.5533,3669500.0],["2018-11-02",76.8317,77.4319,75.0309,75.84,3754900.0],["2018-11-05",75.7617,76.0488,74.4568,75.144,2143600.0],["2018-11-06",75.3006,76.5533,75.1353,76.5185,1751300.0],["2018-11-07",77.4319,77.4406,76.0227,76.823,2253800.0],["2018-11-08",76.1966,78.3628,76.1966,78.2323,2551100.0],["2018-11-09",77.8234,78.0583,75.6921,76.1966,3043200.0],["2018-11-12",75.1614,75.3528,73.1606,73.2476,3334300.0],["2018-11-13",73.8044,75.5181,73.6217,74.2045,3042500.0],["2018-11-14",75.0918,75.7791,74.3524,74.9265,2395700.0],["2018-11-15",74.8396,78.1801,74.8396,78.1366,4772900.0],["2018-11-16",76.6403,78.2583,76.2401,77.8408,3167900.0],["2018-11-19",77.9626,78.2671,74.335,74.3959,6808500.0],["2018-11-20",73.7348,78.1801,72.9344,77.4406,6660100.0],["2018-11-21",77.9017,79.0152,76.736,78.0148,3561100.0],["2018-11-23",77.1188,77.7712,76.4402,77.1101,1163000.0],["2018-11-26",78.5628,78.8412,77.4406,78.354,2474600.0],["2018-11-27",77.8234,78.415,76.8665,77.9278,2614600.0],["2018-11-28",78.2164,79.4059,76.9657,79.3447,3864600.0],["2018-11-29",78.6974,79.231,78.1464,78.2951,2831700.0],["2018-11-30",78.4526,80.4379,77.6567,80.3942,3335800.0],["2018-12-03",81.6361,82.7556,81.1726,81.7848,3563800.0],["2018-12-04",81.4612,81.6711,79.0123,79.0998,3858000.0],["2018-12-06",76.3797,78.3214,75.3652,78.3039,2957300.0],["2018-12-07",77.9016,78.6974,75.3827,75.5838,2961000.0],["2018-12-10",75.5314,77.5255,75.2165,77.3855,2600600.0],["2018-12-11",78.6362,79.6245,77.2106,77.5255,2094300.0],["2018-12-12",79.1698,79.1698,77.8403,77.9103,2301000.0],["2018-12-13",78.4263,78.7062,77.0357,77.3681,1668400.0],["2018-12-14",76.5109,77.3068,76.0649,76.3272,2947800.0],["2018-12-17",76.3098,77.8054,75.8725,76.3622,2933800.0],["2018-12-18",77.1669,78.1552,76.5284,77.0095,2873900.0],["2018-12-19",75.855,76.8957,72.8026,73.1961,4216200.0],["2018-12-20",72.8026,73.9483,71.307,72.3653,3555400.0],["2018-12-21",72.9513,74.4381,71.6656,71.9979,5189000.0],["2018-12-24",71.8143,72.5139,70.2837,70.3362,1353300.0],["2018-12-26",71.0096,73.8434,70.0388,73.7646,2519000.0],["2018-12-27",72.8201,74.718,71.5956,74.6567,2070300.0],["2018-12-28",74.7705,76.0037,73.8434,74.7442,2070700.0],["2018-12-31",75.2952,75.6888,74.3157,75.0678,1748400.0],["2019-01-02",73.4935,75.5926,73.4323,75.1465,2523900.0],["2019-01-03",72.5839,73.7734,70.4499,70.6073,4376600.0],["2019-01-04",71.2457,72.6014,70.3711,72.3215,3470000.0],["2019-01-07",72.1903,73.6335,71.788,72.7763,2656300.0],["2019-01-08",73.7034,74.5868,72.304,74.5518,3993500.0],["2019-01-09",75.0591,77.403,75.0591,76.441,3321600.0],["2019-01-10",75.9949,77.543,75.715,77.4992,2042400.0],["2019-01-11",77.0269,79.6858,77.0269,78.7674,3029800.0],["2019-01-14",77.5605,77.8316,76.406,76.5284,2239300.0],["2019-01-15",76.6684,77.438,76.0999,76.6246,1960500.0],["2019-01-16",76.6159,77.4205,75.9949,76.0911,1667100.0],["2019-01-17",75.6625,77.7091,74.7267,77.6741,2563000.0],["2019-01-18",78.3738,80.0531,77.3418,79.9044,3471600.0],["2019-01-22",79.2135,79.3709,77.1494,77.954,2749500.0],["2019-01-23",78.1902,78.4613,76.7646,77.7179,1590400.0],["2019-01-24",79.1785,83.5253,79.1785,82.8693,6478700.0],["2019-01-25",83.7877,85.843,83.569,85.4232,4301100.0],["2019-01-28",83.0443,85.4494,82.9655,85.1346,2260100.0],["2019-01-29",85.9742,85.9742,84.4611,84.846,2171800.0],["2019-01-30",85.3357,86.9713,84.9334,86.5952,2653700.0],["2019-01-31",86.359,86.5515,85.7381,86.464,2588200.0],["2019-02-01",86.7351,88.0121,86.4465,87.9333,3074200.0],["2019-02-04",87.8721,88.152,86.3503,87.1986,2541900.0],["2019-02-05",87.0587,87.9071,86.6302,87.8109,2472600.0],["2019-02-06",88.3794,90.5047,88.3357,89.5689,3279400.0],["2019-02-07",88.6155,89.2977,87.0587,88.0121,3471800.0],["2019-02-08",86.98,88.2657,86.6476,88.0995,2407700.0],["2019-02-11",89.5601,89.7788,88.3531,88.9916,2232300.0],["2019-02-12",90.1986,91.7292,89.9799,91.012,3693600.0],["2019-02-13",91.3356,91.9128,90.496,91.3268,2417100.0],["2019-02-14",91.1607,91.8691,90.6184,91.388,2971500.0],["2019-02-15",92.1577,92.56,91.2131,92.4813,2289400.0],["2019-02-19",92.2189,92.4463,91.0907,91.1519,3722200.0],["2019-02-20",91.9215,94.7028,91.5805,93.4259,4811700.0],["2019-02-21",92.9973,93.4084,91.7641,92.079,3518500.0],["2019-02-22",92.7787,92.9973,92.0003,92.63,2248000.0],["2019-02-25",93.4084,94.6503,93.2422,94.3705,3987500.0],["2019-02-26",93.8982,94.3355,93.4084,93.7408,2083400.0],["2019-02-27",92.9973,93.251,91.8079,92.6475,2617100.0],["2019-02-28",92.2607,94.2562,92.2607,94.0276,3212300.0],["2019-03-01",94.8013,95.6364,93.8431,95.3287,2821400.0],["2019-03-04",95.821,96.243,93.8518,95.5221,2518100.0],["2019-03-05",95.4782,95.8562,94.9068,95.1441,2843100.0],["2019-03-06",95.2232,95.5221,93.676,93.8782,2028000.0],["2019-03-07",93.8518,93.8518,92.498,92.9024,2507000.0],["2019-03-08",92.0849,92.9024,91.531,92.6651,4791700.0],["2019-03-11",92.7002,94.7134,92.6827,94.6606,2884100.0],["2019-03-12",94.6518,95.4254,93.7639,94.8628,2392000.0],["2019-03-13",95.3111,95.8737,94.6694,95.0122,1814100.0],["2019-03-14",95.2847,95.2847,94.1683,95.1617,1961300.0],["2019-03-15",95.8034,97.2715,95.2496,96.1638,4574400.0],["2019-03-18",95.8474,97.0254,95.3199,95.9529,2745900.0],["2019-03-19",96.621,97.0341,96.0759,96.6561,1944900.0],["2019-03-20",96.6737,96.9374,95.0474,95.4781,2640800.0],["2019-03-21",95.821,97.6847,95.3815,96.8583,3724900.0],["2019-03-22",96.5155,96.6913,94.3441,94.4145,2300200.0],["2019-03-25",92.164,93.2628,91.4255,92.5244,2690800.0],["2019-03-26",93.2101,94.1859,92.9376,94.1507,3310000.0],["2019-03-27",94.0277,94.476,91.2322,92.2695,2621100.0],["2019-03-28",92.3574,92.8672,90.8102,91.4871,2615200.0],["2019-03-29",92.4541,92.9727,91.953,92.542,2777700.0],["2019-04-01",93.6408,95.4869,93.4123,95.188,3445800.0],["2019-04-02",95.0562,95.3726,94.4232,95.0386,1684200.0],["2019-04-03",96.366,97.6319,95.9617,96.5594,2739500.0],["2019-04-04",96.4891,97.544,95.9441,97.1748,2435700.0],["2019-04-05",97.6583,98.2824,97.1836,97.9836,2529000.0],["2019-04-08",97.3594,98.3088,97.0166,98.2297,2237900.0],["2019-04-09",98.0187,98.2209,96.7704,97.1308,1856900.0],["2019-04-10",97.0517,98.5638,96.6561,98.5198,1966700.0],["2019-04-11",98.7835,99.0561,97.7286,98.3,1784900.0],["2019-04-12",99.1791,100.4714,98.5813,100.401,1984200.0],["2019-04-15",100.6033,100.7351,99.0033,99.2846,1420500.0],["2019-04-16",99.6275,101.0868,99.5572,100.7439,2298600.0],["2019-04-17",101.1659,101.9131,100.0846,100.5681,2505900.0],["2019-04-18",101.1747,101.1747,100.0055,100.9109,2052800.0],["2019-04-22",100.5769,100.7439,99.7329,99.8736,2295900.0],["2019-04-23",99.8384,100.5681,99.5307,100.3131,3437900.0],["2019-04-24",100.9022,104.2075,100.3483,103.1087,5727100.0],["2019-04-25",102.3087,102.3263,99.7857,101.1131,2952900.0],["2019-04-26",99.5571,100.7351,98.5989,100.6032,2244900.0],["2019-04-29",100.4362,100.9109,99.689,100.111,1877100.0],["2019-04-30",100.6208,102.7043,100.1549,102.1856,2624800.0],["2019-05-01",102.4669,102.8186,100.7791,100.8318,1601800.0],["2019-05-02",100.9461,103.2229,100.7,102.8186,2223200.0],["2019-05-03",103.3636,103.6977,101.9131,102.8098,2476300.0],["2019-05-06",100.278,101.4384,99.689,101.034,2247800.0],["2019-05-07",99.689,100.4714,98.2737,99.9351,2965400.0],["2019-05-08",98.8626,99.311,97.1132,97.1836,3819500.0],["2019-05-09",95.9441,97.6583,94.81,97.1836,3408800.0],["2019-05-10",96.8847,97.711,94.6606,97.2275,2422000.0],["2019-05-13",94.1859,94.6606,91.1267,91.6277,4900300.0],["2019-05-14",92.4541,94.2474,92.2871,93.8431,2271900.0],["2019-05-15",92.8233,95.6715,92.7705,94.8452,2305600.0],["2019-05-16",92.8848,93.3419,91.4783,92.0409,4409800.0],["2019-05-17",90.7399,91.3025,88.0762,88.6388,5468000.0],["2019-05-20",86.0455,87.2411,85.0258,85.7114,4506000.0],["2019-05-21",89.1575,89.4476,87.118,87.8037,4636600.0],["2019-05-22",86.8894,90.6344,86.6697,89.1751,5187100.0],["2019-05-23",87.4521,88.4015,85.7994,86.7927,3387300.0],["2019-05-24",87.5312,88.2784,86.4411,86.5202,2283100.0],["2019-05-28",86.7312,87.1532,85.0609,85.3686,3602400.0],["2019-05-29",84.4983,86.8806,84.3401,86.2477,3051200.0],["2019-05-30",86.4687,88.0156,86.0709,86.6808,2099600.0],["2019-05-31",85.735,87.1493,85.2842,85.4079,2156800.0],["2019-06-03",86.0179,86.9106,84.4267,84.9217,2900000.0],["2019-06-04",86.1946,89.3504,85.6643,89.2531,3588600.0],["2019-06-05",89.8454,90.5437,87.0079,88.2808,1785600.0],["2019-06-06",88.1394,88.6697,87.1847,88.3692,1881100.0],["2019-06-07",88.9879,89.2708,88.157,89.0056,3046400.0],["2019-06-10",92.1879,95.0519,91.1625,94.1856,4179100.0],["2019-06-11",95.1756,95.9624,92.5238,92.9658,2325100.0],["2019-06-12",92.7182,92.7182,91.631,92.2586,1506600.0],["2019-06-13",92.621,93.5845,92.3647,93.505,1696200.0],["2019-06-14",91.4365,92.2939,90.8531,91.9492,2327200.0],["2019-06-17",92.1083,93.505,91.463,92.9039,1859200.0],["2019-06-18",94.3094,97.7568,93.7437,97.1822,3190000.0],["2019-06-19",97.6684,98.5877,96.7933,98.1546,2474500.0],["2019-06-20",100.3733,100.7181,98.57,99.4982,2437100.0],["2019-06-21",99.1093,101.0893,98.5877,100.4794,4351300.0],["2019-06-24",100.5148,101.054,99.5866,99.7988,2052100.0],["2019-06-25",99.896,100.3645,97.1027,97.4828,2516200.0],["2019-06-26",98.5524,99.6573,97.58,98.0043,3823400.0],["2019-06-27",98.7292,100.5236,98.3667,99.7457,2054000.0],["2019-06-28",100.2054,101.1424,99.5424,99.7722,6136800.0],["2019-07-01",103.5733,104.4307,101.1335,101.6551,2586300.0],["2019-07-02",101.2042,101.2131,99.5689,100.338,1357300.0],["2019-07-03",100.4352,100.4794,98.8794,100.0374,1444500.0],["2019-07-05",99.065,99.8695,98.3932,99.7634,1022100.0],["2019-07-08",99.1711,99.5512,98.4993,98.8529,1790500.0],["2019-07-09",98.791,100.7004,98.4728,100.1435,1952600.0],["2019-07-10",101.3722,102.3004,99.8341,100.78,1762000.0],["2019-07-11",101.0098,101.0098,99.9137,100.7004,1414200.0],["2019-07-12",100.9656,102.7688,100.9656,102.7158,2139300.0],["2019-07-15",103.3346,104.0329,102.7335,103.4407,1228300.0],["2019-07-16",102.539,102.6186,100.9125,102.0617,2007400.0],["2019-07-17",102.486,102.5479,100.7092,100.7181,1545000.0],["2019-07-18",100.7711,102.76,100.1082,102.5479,2245000.0],["2019-07-19",102.7954,103.4848,102.1147,102.3445,1558600.0],["2019-07-22",102.5832,104.3776,102.1412,104.0506,1667000.0],["2019-07-23",104.7489,106.013,104.0329,106.0041,2307800.0],["2019-07-24",106.9765,110.309,106.5257,110.1764,4240300.0],["2019-07-25",108.8947,109.699,106.5875,108.0019,2675400.0],["2019-07-26",108.5322,108.7621,107.5864,107.666,1372900.0],["2019-07-29",107.9135,108.2847,106.7997,107.1444,1694700.0],["2019-07-30",106.34,107.2947,105.6947,106.9234,1163000.0],["2019-07-31",106.9323,106.9323,102.592,103.8296,2460100.0],["2019-08-01",104.1125,106.2074,99.9844,101.1777,2978600.0],["2019-08-02",100.9567,101.602,99.2153,99.6043,2717700.0],["2019-08-05",96.7402,97.1027,93.8232,95.1403,3642300.0],["2019-08-06",96.2276,97.58,95.5823,96.5988,2868500.0],["2019-08-07",95.3348,97.4651,94.7248,97.0761,2048700.0],["2019-08-08",97.4297,99.4098,96.7049,99.2949,1837600.0],["2019-08-09",98.3225,98.8706,97.0408,97.8187,1713700.0],["2019-08-12",97.4298,97.7833,95.7149,96.316,1395200.0],["2019-08-13",96.4486,100.3999,95.5911,99.9048,3047900.0],["2019-08-14",97.748,98.7468,96.8375,97.5093,1840600.0],["2019-08-15",97.7745,98.075,95.2994,95.8652,2161500.0],["2019-08-16",97.0673,98.3402,96.5281,97.6949,2576200.0],["2019-08-19",99.9402,100.5236,97.9513,98.2695,2784500.0],["2019-08-20",97.5623,98.5259,97.1734,97.4916,2254700.0],["2019-08-21",96.3513,98.738,95.2729,95.9889,3236500.0],["2019-08-22",95.9536,96.7049,94.7779,96.0243,2761400.0],["2019-08-23",94.5657,95.0342,91.684,92.0818,4382700.0],["2019-08-26",93.3193,93.779,92.8155,93.726,2510400.0],["2019-08-27",94.8398,95.2818,93.9823,94.6276,2222700.0],["2019-08-28",94.0884,95.5204,93.5492,95.4939,1553300.0],["2019-08-29",97.0663,98.0525,96.6932,96.8531,1949100.0],["2019-08-30",97.6882,98.5766,96.9864,97.5727,1881700.0],["2019-09-03",96.5777,96.7909,94.0192,94.5078,2607300.0],["2019-09-04",96.1335,97.0397,96.0713,97.0042,1181100.0],["2019-09-05",98.852,101.1885,98.701,100.4067,2294800.0],["2019-09-06",100.5933,100.8776,99.8826,100.0958,1217100.0],["2019-09-09",100.5578,101.073,99.7493,100.2735,1208600.0],["2019-09-10",99.8204,101.2596,98.8343,101.2596,1459700.0],["2019-09-11",101.304,103.3917,100.5755,102.2013,2387300.0],["2019-09-12",104.831,105.2396,102.6366,103.2407,2053700.0],["2019-09-13",103.0808,103.9337,102.5389,103.5161,1646300.0],["2019-09-16",102.3257,102.8853,101.7837,102.3967,1192000.0],["2019-09-17",102.148,102.9386,101.6682,102.4145,1426800.0],["2019-09-18",102.3523,103.605,102.0059,103.5517,1350500.0],["2019-09-19",103.143,103.8004,102.2279,102.9475,1636000.0],["2019-09-20",102.8409,103.605,101.8282,102.4589,3204100.0],["2019-09-23",102.1213,102.2901,100.7443,101.535,1593900.0],["2019-09-24",102.2013,102.2191,98.2657,98.5766,2916400.0],["2019-09-25",98.7365,100.4423,97.5105,100.1047,2349700.0],["2019-09-26",100.2557,100.7798,99.2074,100.5133,1020500.0],["2019-09-27",100.3534,101.153,98.0525,98.6477,1517800.0],["2019-09-30",99.6338,99.7138,98.2035,99.2607,2276600.0],["2019-10-01",101.997,103.2229,97.3329,97.5283,2901800.0],["2019-10-02",96.9508,97.555,96.0447,96.8087,1545800.0],["2019-10-03",96.7199,98.8787,95.947,98.4967,1816100.0],["2019-10-04",99.3673,100.5844,98.781,100.4156,1437500.0],["2019-10-07",100.3179,100.6466,98.4167,98.47,1658300.0],["2019-10-08",97.7149,98.0436,94.2501,94.2857,3196500.0],["2019-10-09",95.7426,96.7199,94.8631,96.0091,1869200.0],["2019-10-10",95.7693,97.5194,95.5205,96.3379,1883200.0],["2019-10-11",97.4839,100.1402,97.4839,98.8076,2613900.0],["2019-10-14",98.2301,98.6121,97.7149,98.0258,1755600.0],["2019-10-15",98.3901,100.7532,98.168,100.6466,2615400.0],["2019-10-16",100.1313,100.6111,98.0702,98.2479,1928100.0],["2019-10-17",99.2962,99.7315,97.3951,97.7238,1494100.0],["2019-10-18",97.8748,98.1058,96.3201,97.2618,1444800.0],["2019-10-21",97.8925,99.0386,97.7149,98.7099,1327300.0],["2019-10-22",98.8343,99.7138,98.3723,98.5055,1641100.0],["2019-10-23",95.5028,95.7249,92.9087,93.7882,4584000.0],["2019-10-24",94.4989,94.7743,93.2107,93.5661,3038400.0],["2019-10-25",93.7704,95.0852,93.3884,94.9075,1867700.0],["2019-10-28",95.6805,96.9065,95.4317,96.6844,2085000.0],["2019-10-29",97.0486,97.8304,95.8048,95.9914,2765800.0],["2019-10-30",98.1768,98.6033,95.7426,96.169,2543700.0],["2019-10-31",95.6804,95.6804,93.2373,94.7299,3847400.0],["2019-11-01",95.6094,97.6527,95.5561,97.1641,1991800.0],["2019-11-04",98.6743,99.7315,98.0347,98.9586,1681300.0],["2019-11-05",99.0297,101.6594,98.9142,100.7887,3043500.0],["2019-11-06",100.3889,100.5844,98.3012,99.5272,1676800.0],["2019-11-07",101.073,101.1174,99.083,99.7582,1139200.0],["2019-11-08",99.4828,100.4245,98.7632,100.4067,1123900.0],["2019-11-11",99.9892,100.158,98.9853,99.9892,1263500.0],["2019-11-12",100.4156,101.2862,100.158,100.6199,2277100.0],["2019-11-13",99.7315,101.6238,99.4206,101.4284,1683600.0],["2019-11-14",101.0108,101.0108,99.9803,100.6732,1102200.0],["2019-11-15",101.8992,102.1213,100.0247,100.7443,1767400.0],["2019-11-18",100.4156,100.4156,99.234,99.4739,1845200.0],["2019-11-19",100.1491,100.4156,99.1185,99.2429,1876200.0],["2019-11-20",98.4345,98.4611,96.1424,96.4622,2987600.0],["2019-11-21",96.8887,97.0486,95.8137,96.6399,2903000.0],["2019-11-22",98.6832,98.6832,96.9597,98.3012,1783600.0],["2019-11-25",99.163,100.8065,98.8964,100.3268,3030500.0],["2019-11-26",96.4978,102.5655,95.5117,102.068,7432900.0],["2019-11-27",103.1519,103.3295,100.4156,101.0108,3948800.0],["2019-11-29",100.4156,101.6238,99.8915,100.3445,1036700.0],["2019-12-02",100.4422,100.7088,98.55,98.8431,1715800.0],["2019-12-03",97.3151,98.1058,96.5422,97.9458,2108500.0],["2019-12-04",99.3229,101.7304,99.3229,101.6238,2890100.0],["2019-12-05",101.7131,102.8556,101.0079,101.2489,2443400.0],["2019-12-06",102.4182,103.6322,102.1148,103.4447,2150300.0],["2019-12-09",103.3466,103.3466,102.213,102.3111,1551800.0],["2019-12-10",102.2754,103.0431,101.7845,102.1237,2815900.0],["2019-12-11",102.6057,103.9803,102.4629,103.409,2203200.0],["2019-12-12",103.4269,105.9173,103.1948,105.1586,2424000.0],["2019-12-13",104.9533,106.6403,104.3463,106.0155,1644300.0],["2019-12-16",106.6849,107.5597,105.7656,106.0958,2062500.0],["2019-12-17",106.1405,106.5868,105.3907,106.0601,1467400.0],["2019-12-18",106.1226,106.6939,104.3106,104.4356,2708400.0],["2019-12-19",104.7747,106.0601,104.5516,105.953,1591000.0],["2019-12-20",107.2741,107.3098,105.2389,106.9527,4449000.0],["2019-12-23",107.1134,107.6043,106.2476,106.3725,1565700.0],["2019-12-24",106.4529,107.0063,106.319,106.8635,487800.0],["2019-12-26",106.8188,107.2294,106.4529,106.8724,912600.0],["2019-12-27",106.8635,107.1134,106.2119,106.6225,1360900.0],["2019-12-30",106.4707,106.6225,105.2746,106.0958,1107300.0],["2019-12-31",106.0601,106.3457,105.4531,106.078,963500.0],["2020-01-02",107.2116,107.6936,105.9887,107.4972,1279300.0],["2020-01-03",105.3282,106.8188,105.0872,105.6049,1374400.0],["2020-01-06",103.7661,104.7212,103.1948,104.3641,1979400.0],["2020-01-07",106.1315,107.8989,105.6852,106.7385,2214700.0],["2020-01-08",107.3901,108.4166,106.8367,107.7025,2036500.0],["2020-01-09",108.5683,108.6219,106.8813,107.7025,1418500.0],["2020-01-10",107.8275,107.8364,105.6585,105.837,1610500.0],["2020-01-13",106.0244,106.792,105.5245,106.2743,1357600.0],["2020-01-14",106.2029,107.64,105.953,106.6939,1326800.0],["2020-01-15",106.5868,106.5868,104.6409,104.8908,1729200.0],["2020-01-16",105.7566,106.4171,105.3371,106.3368,1413600.0],["2020-01-17",106.8902,107.042,106.2386,106.6403,2303300.0],["2020-01-21",105.4978,106.8188,105.3282,106.4975,2548400.0],["2020-01-22",106.7921,108.0507,106.4707,107.4883,1654700.0],["2020-01-23",107.4883,108.0685,106.0869,107.881,2170200.0],["2020-01-24",108.7022,109.0771,104.3463,104.9443,1972200.0],["2020-01-27",102.3379,102.6325,100.151,100.16,2737800.0],["2020-01-28",101.7845,102.2844,100.9097,102.0344,2670500.0],["2020-01-29",102.0344,102.1773,100.5081,101.0704,3500900.0],["2020-01-30",100.1778,101.3114,99.0442,100.3028,2761000.0],["2020-01-31",99.669,99.7226,97.4732,97.9641,3245400.0],["2020-02-03",98.8121,99.6244,97.7856,98.1873,2134800.0],["2020-02-04",100.2046,101.2043,99.6333,100.3831,2249800.0],["2020-02-05",102.7217,104.4891,101.8559,104.1499,2192400.0],["2020-02-06",104.382,104.6051,102.9627,103.3555,1398100.0],["2020-02-07",102.6503,102.7753,100.0707,100.2135,1663800.0],["2020-02-10",98.9996,100.7758,98.5889,100.7758,1813900.0],["2020-02-11",101.2668,105.1229,101.2668,104.3284,2765500.0],["2020-02-12",104.8015,106.2654,104.6944,106.0512,1856000.0],["2020-02-13",105.5335,106.2565,104.3909,106.1136,2391100.0],["2020-02-14",106.2654,106.5511,104.1678,105.0158,1869000.0],["2020-02-18",103.7483,106.1226,103.6054,105.837,3074300.0],["2020-02-19",111.63,113.6294,109.2467,110.5856,4598900.0],["2020-02-20",111.0409,112.0852,109.2289,111.1748,3062400.0],["2020-02-21",109.7198,110.6571,107.8364,109.577,2813700.0],["2020-02-24",106.5243,106.8367,104.4088,104.7569,3041400.0],["2020-02-25",105.8102,106.0244,101.2043,102.3469,3251400.0],["2020-02-26",103.5251,104.7837,102.0166,102.5075,2896600.0],["2020-02-27",100.3536,102.0498,96.5394,96.674,3541300.0],["2020-02-28",93.2996,98.7741,92.8868,97.8676,6033200.0],["2020-03-02",98.801,100.0126,96.2433,99.86,3979400.0],["2020-03-03",98.8369,101.5831,95.642,96.2074,3416000.0],["2020-03-04",97.8228,100.9998,95.7407,100.928,2181000.0],["2020-03-05",97.8497,100.578,96.8535,97.7061,2197200.0],["2020-03-06",94.233,96.4407,93.7932,96.0279,3801200.0],["2020-03-09",89.3957,92.9855,87.152,87.511,4936400.0],["2020-03-10",89.8623,92.0252,86.2635,91.9355,4355300.0],["2020-03-11",89.279,90.329,84.325,84.7289,4167900.0],["2020-03-12",80.5826,85.5815,78.3031,80.7801,8483800.0],["2020-03-13",85.1507,90.1585,80.1967,89.5572,6399300.0],["2020-03-16",80.6275,83.3378,74.5068,74.6774,7287000.0],["2020-03-17",77.3069,86.9636,73.8786,85.6533,5555700.0],["2020-03-18",78.4736,83.0058,70.9709,73.7979,5725800.0],["2020-03-19",73.9863,82.2968,71.294,81.0583,4465000.0],["2020-03-20",82.934,83.7955,76.1761,76.3556,4567500.0],["2020-03-23",76.9838,78.5364,72.2542,76.4274,4063700.0],["2020-03-24",80.5737,84.3609,78.4736,84.1186,3651400.0],["2020-03-25",83.1584,87.4482,80.5378,84.684,3859600.0],["2020-03-26",84.8366,86.6046,81.5429,83.1225,5063600.0],["2020-03-27",80.107,83.1314,79.2095,79.5775,3009900.0],["2020-03-30",80.3583,82.0904,78.6172,81.6416,3268200.0],["2020-03-31",81.2737,82.8083,80.0352,80.457,3432100.0],["2020-04-01",77.2172,79.0749,75.0902,75.4671,3231900.0],["2020-04-02",74.6056,79.2185,74.3992,78.707,3638200.0],["2020-04-03",78.4288,79.6942,76.589,77.6839,2253800.0],["2020-04-06",80.8967,86.4251,80.6993,85.9764,3673600.0],["2020-04-07",88.8662,90.5713,86.0212,86.3802,3814800.0],["2020-04-08",87.2507,91.1457,85.9315,91.0021,3001300.0],["2020-04-09",90.9483,92.9496,87.8341,88.6598,2806200.0],["2020-04-13",87.52,89.9431,87.3495,89.4495,2348300.0],["2020-04-14",91.3611,92.7073,89.8085,92.456,3177900.0],["2020-04-15",90.4008,90.7867,88.1931,90.1495,1884100.0],["2020-04-16",91.1098,91.8457,88.947,91.388,2621700.0],["2020-04-17",93.2996,93.9907,90.9932,92.2586,1917000.0],["2020-04-20",91.6842,92.465,89.7457,90.5624,1498300.0],["2020-04-21",88.0046,88.9111,86.2007,86.5777,4028000.0],["2020-04-22",89.6828,92.1867,89.0815,91.6483,3170600.0],["2020-04-23",91.6124,93.2817,90.7508,91.3701,2585200.0],["2020-04-24",91.1906,95.5163,91.1906,95.0586,2899900.0],["2020-04-27",95.6779,97.4279,95.3279,96.9523,1848900.0],["2020-04-28",99.5549,100.3357,96.4676,96.5753,1648700.0],["2020-04-29",98.1279,102.3639,98.0023,101.7177,2544300.0],["2020-04-30",100.0215,101.4126,98.1369,98.3613,2455900.0],["2020-05-01",95.4625,96.2881,92.6445,93.0124,2782100.0],["2020-05-04",92.5547,93.1919,90.6341,92.797,2550500.0],["2020-05-05",94.8971,96.2971,94.3586,95.0766,1818400.0],["2020-05-06",95.8753,96.6561,94.0535,94.4573,1328700.0],["2020-05-07",95.992,96.692,94.9779,95.4445,1159000.0],["2020-05-08",96.1356,98.6036,95.5792,98.5677,1286200.0],["2020-05-11",96.9612,98.2177,96.2522,97.3022,1436600.0],["2020-05-12",98.1638,99.3126,95.5343,95.6689,2018400.0],["2020-05-13",95.5881,96.3689,91.8637,93.156,2470100.0],["2020-05-14",92.8958,94.7445,90.1585,94.6727,2053000.0],["2020-05-15",92.4829,92.9406,89.8264,91.3611,4237500.0],["2020-05-18",94.3048,97.9664,93.8471,97.2305,2536200.0],["2020-05-19",96.7548,99.0613,95.2291,95.4266,3591500.0],["2020-05-20",100.237,103.7191,99.4921,102.8216,4753400.0],["2020-05-21",101.7896,102.5255,98.81,99.6267,3021000.0],["2020-05-22",99.4023,100.3357,98.2895,99.6716,1764900.0],["2020-05-26",102.1934,103.4229,101.0088,101.1434,2112200.0],["2020-05-27",102.1485,103.5575,100.1831,102.9203,1825600.0],["2020-05-28",103.0196,103.191,99.6719,100.1231,2274200.0],["2020-05-29",100.4389,102.2436,99.6268,101.9187,2913300.0],["2020-06-01",101.3954,102.3609,100.457,101.7653,1209500.0],["2020-06-02",101.9639,105.4559,101.4586,105.3928,3112600.0],["2020-06-03",107.2425,110.8699,106.8275,109.742,3762300.0],["2020-06-04",108.1629,110.8609,108.1629,110.4278,1653200.0],["2020-06-05",112.6565,114.9485,111.8535,112.4219,3549800.0],["2020-06-08",112.7919,113.1077,110.8338,111.6279,1809800.0],["2020-06-09",110.13,112.2144,109.6969,111.3391,2471500.0],["2020-06-10",112.061,112.4129,110.0759,110.8789,1892700.0],["2020-06-11",109.1465,109.345,104.1565,104.3551,3210500.0],["2020-06-12",107.8381,108.0095,104.2197,106.8455,3138700.0],["2020-06-15",104.8062,107.0801,103.8317,106.9267,1695500.0],["2020-06-16",111.5557,112.2054,108.4607,110.7075,2706300.0],["2020-06-17",110.6173,111.6549,109.9495,110.5631,1478900.0],["2020-06-18",110.4097,111.4113,110.0759,110.8158,1248700.0],["2020-06-19",112.2415,112.2415,108.2261,108.4426,4495800.0],["2020-06-22",108.2983,108.9389,106.7914,108.7314,2034600.0],["2020-06-23",110.536,112.3497,109.1555,111.2128,2693900.0],["2020-06-24",110.4278,110.6353,107.044,107.802,2102900.0],["2020-06-25",108.1178,108.5509,106.1236,108.3705,1809100.0],["2020-06-26",108.1629,108.2983,105.6995,106.3583,2264100.0],["2020-06-29",107.2967,107.6576,105.6725,107.3779,1406200.0],["2020-06-30",107.8471,111.1677,107.3869,110.6624,2400500.0],["2020-07-01",110.3466,110.4639,108.5509,108.6141,1587300.0],["2020-07-02",110.4549,110.8158,108.9479,109.3991,1624100.0],["2020-07-06",110.9511,112.3497,110.8789,111.5467,1273300.0],["2020-07-07",109.8052,112.2144,109.6698,110.6443,1920300.0],["2020-07-08",111.0504,111.5286,109.1735,110.8609,1818900.0],["2020-07-09",110.509,112.828,109.2186,112.061,1840900.0],["2020-07-10",112.2595,112.8641,110.8158,112.3407,1769000.0],["2020-07-13",109.8413,110.9241,105.086,105.7988,14320000.0],["2020-07-14",104.8423,106.7282,102.6948,106.4846,6274100.0],["2020-07-15",107.6125,107.7027,105.5371,106.3853,4159200.0],["2020-07-16",105.3206,105.483,103.6873,104.6528,4183100.0],["2020-07-17",105.0859,105.7266,104.4543,105.3476,2709200.0],["2020-07-20",105.6093,106.3402,104.2558,105.6273,3532200.0],["2020-07-21",105.8349,106.0153,102.7669,103.3895,5033300.0],["2020-07-22",103.4437,103.7776,102.009,102.7579,4271300.0],["2020-07-23",102.4692,102.8572,99.681,101.0074,4216300.0],["2020-07-24",100.1502,102.8391,100.0148,101.251,3736100.0],["2020-07-27",102.0722,104.7431,101.8827,104.4904,3977500.0],["2020-07-28",103.561,104.6618,102.6587,104.1565,4393700.0],["2020-07-29",104.6348,106.259,104.319,106.0514,3944200.0],["2020-07-30",103.5339,105.1762,103.0196,104.9416,3164100.0],["2020-07-31",105.1491,105.1491,102.2977,103.6332,3293300.0],["2020-08-03",104.5536,105.4018,103.8678,105.1852,3068200.0],["2020-08-04",105.0047,106.5116,104.7792,105.7356,3310000.0],["2020-08-05",105.1942,105.3386,103.7054,104.8243,3115000.0],["2020-08-06",104.7701,105.7086,103.8317,105.3386,2299200.0],["2020-08-07",105.4559,105.8439,104.2377,104.9596,2110800.0],["2020-08-10",104.8874,105.8529,104.1836,105.3567,3412000.0],["2020-08-11",105.8619,107.7659,104.9686,105.1762,4316100.0],["2020-08-12",105.7537,107.8922,105.3476,107.5764,3601900.0],["2020-08-13",106.7011,107.5042,106.0695,106.5748,2894300.0],["2020-08-14",106.9899,107.432,105.6364,105.7356,2079800.0],["2020-08-17",106.8635,106.9267,105.7988,105.9702,2592400.0],["2020-08-18",106.4846,107.0982,105.7446,106.3673,5718000.0],["2020-08-19",106.9267,107.802,106.0334,106.6109,4722400.0],["2020-08-20",106.2229,106.9267,105.2484,105.9792,2866800.0],["2020-08-21",105.6364,105.7807,104.4363,104.6889,3055900.0],["2020-08-24",105.7627,106.0605,104.8694,105.7807,2292200.0],["2020-08-25",105.9341,108.2802,105.9341,108.19,3007000.0],["2020-08-26",108.199,109.4081,107.3598,108.7404,3462600.0],["2020-08-27",109.7018,109.72,106.9808,107.9694,3055400.0],["2020-08-28",108.0511,108.4955,107.2892,108.4592,2123100.0],["2020-08-31",107.7064,107.915,105.9378,106.0103,2948000.0],["2020-09-01",106.8357,107.8153,105.9922,107.7155,2787000.0],["2020-09-02",108.0511,111.1258,107.7064,110.5,5158000.0],["2020-09-03",110.0646,110.0737,105.9015,106.228,5880300.0],["2020-09-04",106.2189,107.3799,103.6249,106.5182,3766400.0],["2020-09-08",103.7519,105.4298,102.3098,102.4277,5379100.0],["2020-09-09",104.2689,105.4389,103.5886,104.7224,3698400.0],["2020-09-10",105.0398,105.9831,103.0989,103.6431,2403800.0],["2020-09-11",104.414,105.0217,102.0377,103.2168,2361900.0],["2020-09-14",105.0126,105.0126,103.117,103.9605,2350500.0],["2020-09-15",104.7768,106.101,104.4412,105.2666,2237300.0],["2020-09-16",106.1282,106.7813,104.7042,104.8131,2476800.0],["2020-09-17",102.3188,104.8766,102.1284,104.7496,2537800.0],["2020-09-18",105.2484,105.4843,103.4798,104.2235,5849900.0],["2020-09-21",102.464,103.4344,101.4753,103.3347,3282100.0],["2020-09-22",103.5251,104.0784,102.4095,104.0331,2220100.0],["2020-09-23",104.2054,104.8766,101.7474,102.0377,3149800.0],["2020-09-24",101.5751,103.6884,101.0944,102.2009,2255500.0],["2020-09-25",101.3756,103.0898,100.3688,102.9265,2293600.0],["2020-09-28",104.5954,106.1826,104.0965,106.1736,2071500.0],["2020-09-29",105.2031,106.9718,105.0671,105.8017,2293900.0],["2020-09-30",105.8561,107.2529,105.4026,105.8833,3185100.0],["2020-10-01",107.915,108.5136,106.4548,107.9241,3092800.0],["2020-10-02",105.6657,106.9808,103.3982,103.4072,3172700.0],["2020-10-05",104.6317,105.838,104.2779,105.7564,4414000.0],["2020-10-06",105.1759,107.8697,104.3324,104.795,3773000.0],["2020-10-07",106.2099,107.915,105.0217,107.6339,4256000.0],["2020-10-08",108.7767,109.8379,108.1962,109.1485,3992900.0],["2020-10-09",110.9535,112.8401,110.4365,111.8605,3984700.0],["2020-10-12",113.1212,114.5724,112.4772,114.382,3053000.0],["2020-10-13",114.5996,114.7266,111.8514,112.0963,2439600.0],["2020-10-14",112.2051,112.6405,111.0986,111.5975,1494900.0],["2020-10-15",110.1463,112.9761,109.6565,112.45,2033100.0],["2020-10-16",113.1484,114.1189,112.051,112.1417,2232500.0],["2020-10-19",113.0305,113.611,110.9535,111.2074,2390800.0],["2020-10-20",111.5249,112.9398,111.0986,112.1235,2898400.0],["2020-10-21",112.5408,114.1099,111.5612,113.1575,3992800.0],["2020-10-22",112.9761,113.5022,111.4886,113.1484,2070400.0],["2020-10-23",113.5747,113.9647,111.9693,112.6496,2304100.0],["2020-10-26",111.9058,112.1507,108.6678,109.8651,2186200.0],["2020-10-27",110.2823,110.8356,109.0488,109.1032,2475100.0],["2020-10-28",107.8425,108.4229,105.3935,105.6384,3387200.0],["2020-10-29",105.4208,108.3413,104.8856,107.4615,2680200.0],["2020-10-30",106.4003,107.6248,105.5115,107.5069,3099200.0],["2020-11-02",108.9671,108.9671,106.6815,107.4615,2445300.0],["2020-11-03",108.3867,110.0283,108.178,108.6134,2549900.0],["2020-11-04",111.0079,114.6268,109.7653,114.2278,3765300.0],["2020-11-05",115.5973,118.7718,115.0622,118.273,3752900.0],["2020-11-06",118.7991,121.3387,117.9102,121.0847,3814600.0],["2020-11-09",125.6741,127.3249,123.0801,123.1889,5150800.0],["2020-11-10",122.4452,124.1322,121.4475,122.2456,4742600.0],["2020-11-11",122.9531,125.7467,122.9531,124.6038,2515200.0],["2020-11-12",124.5766,124.885,121.8919,122.8805,2013500.0],["2020-11-13",124.6492,125.1027,123.062,123.5971,2220300.0],["2020-11-16",124.9666,127.1344,124.0869,125.1753,3433200.0],["2020-11-17",124.2501,124.6764,122.5812,123.2343,2978000.0],["2020-11-18",123.3069,123.8148,120.604,120.8398,2359100.0],["2020-11-19",119.4158,123.5608,119.2707,123.5063,2473900.0],["2020-11-20",123.9145,124.1776,122.155,122.3364,2295000.0],["2020-11-23",122.6991,124.5676,122.6084,124.3227,2881900.0],["2020-11-24",124.885,125.0936,120.4861,124.1594,4677800.0],["2020-11-25",123.9055,125.1208,122.4089,123.3068,2040200.0],["2020-11-27",125.275,125.665,124.4769,124.9394,1305700.0],["2020-11-30",124.8488,126.3635,124.3499,126.1458,3010400.0],["2020-12-01",126.9802,128.7126,125.9009,127.6423,3161000.0],["2020-12-02",127.6242,128.4677,127.0437,127.5788,2193000.0],["2020-12-03",128.0708,128.836,126.932,127.3146,1734100.0],["2020-12-04",127.3146,131.314,126.8227,131.1591,3349100.0],["2020-12-07",131.8059,131.8059,129.8199,130.9222,1734400.0],["2020-12-08",130.5032,133.2909,130.4668,133.1269,2837400.0],["2020-12-09",132.4619,133.2909,128.3714,129.164,3019500.0],["2020-12-10",128.0616,129.9748,127.6699,128.7085,2704300.0],["2020-12-11",127.5788,129.4191,127.0777,128.59,3216000.0],["2020-12-14",129.4191,131.1227,129.0547,129.6651,2214400.0],["2020-12-15",132.3343,132.3343,130.7218,131.2411,2554500.0],["2020-12-16",131.8788,131.8788,128.9727,130.0932,1583100.0],["2020-12-17",130.7765,131.068,129.9201,130.986,2354200.0],["2020-12-18",131.5326,132.0975,130.6763,131.6966,4230700.0],["2020-12-21",129.1184,130.6307,128.7358,129.9019,1827200.0],["2020-12-22",130.0294,131.8059,129.9748,131.4415,2161600.0],["2020-12-23",131.9152,132.6623,130.3483,130.4758,2200900.0],["2020-12-24",131.2867,131.6237,130.2845,131.6146,466400.0],["2020-12-28",133.382,134.3568,131.5873,131.8059,1630800.0],["2020-12-29",132.2614,132.3161,130.0386,130.8767,1130900.0],["2020-12-30",131.7786,133.5642,131.6419,133.1724,1138800.0],["2020-12-31",133.464,134.6756,132.7351,134.5845,1626800.0],["2021-01-04",135.2405,137.1445,131.7513,133.0267,2496600.0],["2021-01-05",132.7989,135.4409,132.225,135.4044,1513700.0],["2021-01-06",134.5845,138.7388,134.0197,136.0148,2498200.0],["2021-01-07",138.3197,142.31,137.6911,141.7633,2661100.0],["2021-01-08",142.1369,145.5896,141.9547,142.7928,4204900.0],["2021-01-11",142.2371,145.0339,141.2168,144.214,2609400.0],["2021-01-12",143.0388,145.1614,142.5924,144.9337,2573800.0],["2021-01-13",145.7627,147.3843,144.0773,144.378,2622900.0],["2021-01-14",145.0157,146.5097,145.0157,145.2708,2028100.0],["2021-01-15",143.968,144.9064,141.6905,143.7129,2338000.0],["2021-01-19",144.3597,146.6464,144.214,146.2546,2992100.0],["2021-01-20",147.0655,148.4775,145.3801,145.6078,2296100.0],["2021-01-21",146.3184,146.61,143.5398,145.1159,2469500.0],["2021-01-22",143.6947,144.797,141.5902,141.736,3147200.0],["2021-01-25",143.0297,143.2939,138.921,140.0415,3697100.0],["2021-01-26",140.2328,141.6905,138.5019,141.153,2329100.0],["2021-01-27",137.6456,139.2216,133.6918,134.3568,5644400.0],["2021-01-28",136.9896,138.347,135.2405,135.9328,4352000.0],["2021-01-29",135.3589,136.2243,133.6006,134.2201,3512700.0],["2021-02-01",135.1403,138.7114,134.211,138.3653,2958500.0],["2021-02-02",139.4038,140.5243,137.5544,138.3561,2536500.0],["2021-02-03",138.4746,138.8481,134.3386,134.4479,2703600.0],["2021-02-04",134.6757,137.2447,133.9195,137.1263,2027600.0],["2021-02-05",138.2195,138.4108,135.3862,135.5229,2169300.0],["2021-02-08",136.7983,139.6589,135.5229,139.5678,2295700.0],["2021-02-09",139.1123,139.8502,138.2286,139.2489,1689300.0],["2021-02-10",140.9343,141.0163,138.1102,139.5951,1761800.0],["2021-02-11",140.8523,144.8608,140.8523,144.6695,2981500.0],["2021-02-12",144.8426,147.0381,143.8587,146.4733,2387900.0],["2021-02-16",148.3591,149.3612,146.0907,146.2091,3172400.0],["2021-02-17",143.1663,147.685,141.2077,145.535,3815900.0],["2021-02-18",143.886,144.6422,141.8089,144.0227,3807700.0],["2021-02-19",146.3367,149.7712,145.7627,149.2246,2944000.0],["2021-02-22",147.8672,148.8693,144.3689,145.0703,3510200.0],["2021-02-23",143.3576,144.5511,139.668,143.6674,3022200.0],["2021-02-24",142.5924,147.5119,141.3534,147.3661,2748700.0],["2021-02-25",145.1977,146.5244,140.248,140.6048,3282600.0],["2021-02-26",143.2398,144.3286,139.3056,142.5628,5574200.0],["2021-03-01",143.7156,145.2709,141.84,145.0971,3385500.0],["2021-03-02",145.8473,145.8473,140.9251,141.1629,3016500.0],["2021-03-03",140.1383,141.8126,136.7988,137.1831,2665700.0],["2021-03-04",136.4969,136.8628,130.1473,132.2242,4870000.0],["2021-03-05",136.323,136.8903,131.1903,136.2133,4040100.0],["2021-03-08",135.1977,136.8354,131.538,131.8033,3996300.0],["2021-03-09",136.076,138.2535,135.5637,136.7164,5203400.0],["2021-03-10",138.4548,138.6286,134.5755,134.5938,3137300.0],["2021-03-11",137.5582,139.1776,137.2288,138.1803,4462100.0],["2021-03-12",135.9571,137.0824,134.9964,136.8171,3658500.0],["2021-03-15",136.8903,138.2535,135.3715,138.1529,2113200.0],["2021-03-16",139.3789,141.3642,139.0129,140.0559,2324600.0],["2021-03-17",137.6222,141.6936,137.302,141.044,2852800.0],["2021-03-18",138.4731,140.2389,136.5792,136.7348,3853400.0],["2021-03-19",136.689,140.1749,135.1702,138.9855,4624900.0],["2021-03-22",140.184,143.0202,140.184,141.3551,3321600.0],["2021-03-23",141.4375,141.7851,136.8995,137.6863,2505200.0],["2021-03-24",139.3788,140.8702,137.4209,137.6405,2792800.0],["2021-03-25",135.8107,138.0706,134.0449,137.1465,2725300.0],["2021-03-26",135.7924,143.9809,135.4081,143.743,3686200.0],["2021-03-29",141.84,142.9196,139.0861,140.7604,2779000.0],["2021-03-30",139.205,140.3761,138.6103,139.6259,2114000.0],["2021-03-31",141.0989,142.8281,140.5408,141.8858,3457000.0],["2021-04-01",143.9901,146.8355,143.5326,146.7348,3345800.0],["2021-04-05",148.3634,149.9553,146.9361,149.5802,2628400.0],["2021-04-06",148.4914,149.2142,146.1675,147.9516,2422100.0],["2021-04-07",147.9242,148.1987,145.1337,145.8839,2062700.0],["2021-04-08",147.8693,148.4274,145.9297,148.3268,2599500.0],["2021-04-09",147.1191,148.1895,146.5427,147.5217,2250400.0],["2021-04-12",146.9727,147.2014,145.4356,146.1401,2026700.0],["2021-04-13",146.8904,147.2563,143.9718,145.6186,1704600.0],["2021-04-14",144.292,146.9636,144.2371,144.9782,1596400.0],["2021-04-15",146.3872,147.5949,145.1886,147.0368,1816000.0],["2021-04-16",147.2929,147.604,145.6003,145.9388,1861900.0],["2021-04-19",144.9965,145.4723,142.453,143.5601,3405000.0],["2021-04-20",141.721,142.9653,140.5042,141.3276,2339700.0],["2021-04-21",142.2609,144.8684,141.0074,144.8226,2713100.0],["2021-04-22",143.8894,144.6762,141.7302,142.1511,2487900.0],["2021-04-23",143.3679,146.3597,142.8281,145.4905,3415500.0],["2021-04-26",145.1337,148.1255,144.8043,146.9727,2705500.0],["2021-04-27",147.6131,148.1438,145.9022,145.9754,3232400.0],["2021-04-28",145.0148,145.2526,141.8491,142.7824,3304600.0],["2021-04-29",143.2215,144.658,140.9068,144.5665,5833000.0],["2021-04-30",142.3066,143.0111,139.5893,140.1291,4035000.0],["2021-05-03",140.8976,141.0623,137.8784,138.4456,3265500.0],["2021-05-04",137.238,139.0678,135.9113,138.9855,3849600.0],["2021-05-05",140.2389,142.0138,139.3423,140.8336,4415400.0],["2021-05-06",140.8885,143.1666,139.8546,142.1968,4775100.0],["2021-05-07",143.3404,144.8775,142.7457,143.8802,2706500.0],["2021-05-10",143.4869,143.7979,137.9333,137.9607,4132300.0],["2021-05-11",135.7192,139.1501,135.2709,138.0065,4643100.0],["2021-05-12",134.8592,136.3322,133.2581,133.624,4733000.0],["2021-05-13",135.0513,136.625,133.2306,134.1547,4053200.0],["2021-05-14",135.399,137.9424,134.1547,136.8811,4852100.0],["2021-05-17",135.7466,136.1583,133.4227,135.4996,5079800.0],["2021-05-18",136.8811,137.0458,133.4044,133.4776,4223000.0],["2021-05-19",133.3862,140.2847,131.8125,140.0925,7065800.0],["2021-05-20",142.1511,147.485,141.6936,145.9022,5986500.0],["2021-05-21",146.1035,147.0916,145.4539,145.8016,3526700.0],["2021-05-24",147.2929,149.1228,147.0551,148.6836,3434600.0],["2021-05-25",150.3304,151.1172,148.8483,149.7906,3327300.0],["2021-05-26",149.7907,151.1082,148.83,149.9371,4016300.0],["2021-05-27",149.937,151.9216,149.7073,149.9554,3469200.0],["2021-05-28",150.4332,152.1697,149.836,151.2325,2750200.0],["2021-06-01",150.4607,152.8128,148.9999,150.3964,2981800.0],["2021-06-02",150.5526,151.894,150.0932,151.1406,2071800.0],["2021-06-03",148.5129,150.4332,147.9433,148.908,2553700.0],["2021-06-04",149.202,152.6567,149.202,152.133,2443000.0],["2021-06-07",151.2876,152.1237,150.6904,151.1222,1999200.0],["2021-06-08",152.9874,152.9874,149.9829,151.5173,2437100.0],["2021-06-09",151.9859,153.3549,151.5449,152.8588,3245400.0],["2021-06-10",153.6122,154.2369,151.3152,153.75,2905800.0],["2021-06-11",154.0716,154.1175,152.9231,153.9889,2383300.0],["2021-06-14",154.1451,154.7607,152.3167,154.7607,2755500.0],["2021-06-15",154.7515,155.2109,153.5203,154.0072,2377800.0],["2021-06-16",154.4115,154.9352,151.0947,152.5372,2360900.0],["2021-06-17",152.5372,154.5585,151.6827,152.721,2391500.0],["2021-06-18",151.9124,151.9124,148.3567,149.0182,3936500.0],["2021-06-21",149.3674,150.9661,149.0091,150.8191,2973200.0],["2021-06-22",150.2586,150.865,149.2387,150.378,2983800.0],["2021-06-23",150.3413,151.5357,149.7625,150.3413,2257000.0],["2021-06-24",152.7026,153.6857,151.8205,153.4743,2059900.0],["2021-06-25",153.9246,155.7071,153.502,154.0441,2959500.0],["2021-06-28",155.2201,157.2598,154.7607,156.7177,2265900.0],["2021-06-29",156.4512,157.8846,156.1021,157.4803,2121400.0],["2021-06-30",157.2506,158.445,156.3778,158.1786,2954400.0],["2021-07-01",158.0591,158.1143,155.1742,155.4314,2865100.0],["2021-07-02",156.4604,157.3241,155.854,156.8095,1563500.0],["2021-07-06",157.5997,157.5997,153.2079,154.6504,2293400.0],["2021-07-07",155.5233,155.6703,151.2693,151.9951,4204600.0],["2021-07-08",149.1285,150.9569,147.1715,150.5986,3152500.0],["2021-07-09",150.6445,153.0793,149.5236,152.7669,2346200.0],["2021-07-12",152.9966,154.0073,152.2157,153.943,2074000.0],["2021-07-13",153.456,154.6872,152.5005,153.6765,2127100.0],["2021-07-14",154.972,156.194,152.3994,152.6658,2012800.0],["2021-07-15",152.4361,152.4361,149.1377,150.3689,3505900.0],["2021-07-16",150.6721,151.3703,147.245,147.4104,2284100.0],["2021-07-19",145.83,146.6478,143.8363,146.0689,2772000.0],["2021-07-20",146.3997,148.6691,145.095,147.8422,2831100.0],["2021-07-21",148.1913,151.453,147.7227,151.453,2076000.0],["2021-07-22",149.0826,149.79,147.7687,148.8621,3250900.0],["2021-07-23",149.9738,150.5342,148.5405,150.2678,2178700.0],["2021-07-26",148.1729,150.9936,148.1729,150.5893,1733600.0],["2021-07-27",150.231,150.4516,146.5835,149.3858,4077700.0],["2021-07-28",150.0565,151.2784,149.6154,150.718,3632400.0],["2021-07-29",151.3979,153.5846,151.1774,153.015,3164400.0],["2021-07-30",152.1329,154.5402,151.7287,153.8235,2678800.0],["2021-08-02",154.9444,157.416,153.7776,154.0072,2822000.0],["2021-08-03",154.6964,155.2936,152.1421,154.9812,3271200.0],["2021-08-04",155.0363,161.0176,154.9077,158.5645,10201100.0],["2021-08-05",159.4649,159.6578,155.119,156.1297,3468300.0],["2021-08-06",155.119,157.9305,154.6964,157.2322,3164200.0],["2021-08-09",157.1679,158.5185,155.6335,157.3976,2580800.0],["2021-08-10",157.3976,157.7008,155.2752,157.1128,1943800.0],["2021-08-11",158.0683,158.1142,154.9812,156.6166,1946400.0],["2021-08-12",155.7346,155.9275,153.0334,154.8893,2562100.0],["2021-08-13",155.5967,156.9014,154.7147,156.2675,2040700.0],["2021-08-16",155.8541,157.6273,155.707,157.1771,2163200.0],["2021-08-17",156.3226,156.3226,152.2065,152.7945,4593000.0],["2021-08-18",151.5081,154.3931,148.1913,152.3167,5452700.0],["2021-08-19",151.7103,153.41,150.2678,153.2446,3451100.0],["2021-08-20",153.3182,154.5218,151.6644,153.1068,2913000.0],["2021-08-23",156.4145,158.7666,152.574,155.854,13465500.0],["2021-08-24",156.047,156.5247,151.3703,152.381,8137000.0],["2021-08-25",152.6199,154.2921,149.836,150.6813,19156400.0],["2021-08-26",152.2406,155.4514,151.0319,154.4181,7306300.0],["2021-08-27",154.3627,156.6786,153.3201,153.6061,9136200.0],["2021-08-30",154.0582,155.2577,153.7629,154.0674,4901600.0],["2021-08-31",153.3016,153.643,148.8636,150.3491,9136300.0],["2021-09-01",151.1056,151.5024,148.5867,148.6513,6513600.0],["2021-09-02",149.5925,150.3399,148.7529,150.0446,4514700.0],["2021-09-03",149.9524,150.8566,149.2327,149.8785,2385600.0],["2021-09-07",150.0815,151.078,149.6109,150.6443,5132100.0],["2021-09-08",151.0503,152.8588,149.8416,151.0134,4620100.0],["2021-09-09",150.6444,156.9739,150.6444,155.756,7601800.0],["2021-09-10",156.4848,158.7823,156.4387,156.7985,4280800.0],["2021-09-13",158.3209,159.7511,157.1307,159.4466,7431700.0],["2021-09-14",160.1202,160.6369,158.2748,160.0556,5335200.0],["2021-09-15",160.4893,160.9691,158.7731,160.6184,4498500.0],["2021-09-16",159.096,160.969,159.096,159.8157,4582700.0],["2021-09-17",158.1457,159.6404,157.1215,158.2564,13056400.0],["2021-09-20",156.9462,157.5551,154.1136,156.3741,10189700.0],["2021-09-21",157.6105,158.3671,155.23,157.3799,4011300.0],["2021-09-22",158.6992,160.7845,157.9888,160.4062,3484500.0],["2021-09-23",161.0059,164.0415,160.683,163.5248,3391900.0],["2021-09-24",162.8974,165.0103,162.2423,164.7243,2393300.0],["2021-09-27",163.5617,164.3552,162.0209,163.2296,4497200.0],["2021-09-28",158.9576,161.3565,157.9426,158.0441,5494000.0],["2021-09-29",157.3521,158.5424,155.1193,155.7836,3498400.0],["2021-09-30",157.1861,158.0165,154.4181,154.5288,4820600.0],["2021-10-01",154.8517,155.8205,152.0191,154.4273,3549200.0],["2021-10-04",153.846,154.7318,150.995,151.5578,5377500.0],["2021-10-05",152.462,153.8368,151.281,152.5819,2899100.0],["2021-10-06",151.1149,153.4124,150.5244,153.2094,2754000.0],["2021-10-07",154.4826,156.1988,153.846,154.0674,2174100.0],["2021-10-08",155.4514,155.8851,153.7906,155.5806,3145900.0],["2021-10-11",155.1193,158.2748,154.824,154.9163,1964800.0],["2021-10-12",155.4791,156.4572,151.1518,151.3363,3018000.0],["2021-10-13",153.1263,153.8183,150.9211,151.6408,3416600.0],["2021-10-14",153.6431,155.5622,153.2832,155.1931,5043100.0],["2021-10-15",156.8816,158.7915,156.5956,158.7362,2887000.0],["2021-10-18",157.2045,160.2309,156.5955,159.9264,2541500.0],["2021-10-19",160.3047,163.0819,159.2067,162.9712,3336700.0],["2021-10-20",163.2296,164.1061,162.3161,163.2388,3025800.0],["2021-10-21",162.9989,165.2041,162.5191,164.9827,2744000.0],["2021-10-22",165.3794,166.7911,163.94,164.6228,3074300.0],["2021-10-25",164.7704,167.0956,164.6228,166.5604,2498200.0],["2021-10-26",167.8983,168.2858,165.7485,165.9699,2209200.0],["2021-10-27",160.6461,161.4673,156.8539,157.2783,6263900.0],["2021-10-28",158.9391,160.8675,158.2656,159.1236,2781100.0],["2021-10-29",158.1456,160.4154,157.3983,160.074,3137400.0],["2021-11-01",159.788,161.698,159.5389,161.4581,2180700.0],["2021-11-02",161.458,164.4659,161.1904,164.1799,2405800.0],["2021-11-03",163.7001,165.4071,162.27,164.9734,1997700.0],["2021-11-04",165.158,166.9664,162.6206,166.7542,5252700.0],["2021-11-05",169.5406,171.7089,168.1105,169.9374,3415700.0],["2021-11-08",169.2823,171.5613,169.1808,170.1957,2582300.0],["2021-11-09",170.0665,171.5151,168.6825,170.6939,2508500.0],["2021-11-10",168.8486,171.1553,166.1175,166.8741,2735500.0],["2021-11-11",169.0608,169.19,166.4773,168.9409,1703300.0],["2021-11-12",169.3746,171.3399,167.5108,170.5002,1847600.0],["2021-11-15",171.3583,171.3583,169.5314,170.7493,1337200.0],["2021-11-16",170.3065,173.3236,170.2327,173.1575,2126300.0],["2021-11-17",173.4897,173.5543,171.1922,172.5762,2242300.0],["2021-11-18",173.5542,174.0986,171.6074,173.545,2091800.0],["2021-11-19",173.545,175.3073,173.2036,174.2001,3299800.0],["2021-11-22",175.3073,177.1065,171.0261,171.1553,5228600.0],["2021-11-23",171.8473,173.462,166.2929,168.3412,4976400.0],["2021-11-24",167.4184,168.3965,165.7761,168.3596,2914800.0],["2021-11-26",165.158,166.4589,163.1096,164.2353,2539100.0],["2021-11-29",166.5789,169.4853,164.6505,169.0332,4374800.0],["2021-11-30",168.4888,170.0112,165.0749,166.3113,4561800.0],["2021-12-01",168.1843,173.6465,166.6804,166.8557,4831300.0],["2021-12-02",166.7167,169.06,164.8643,167.3002,3795600.0],["2021-12-03",169.4675,170.3752,165.5219,167.4484,2958600.0],["2021-12-06",168.8655,169.1897,163.1879,167.6985,3938200.0],["2021-12-07",170.1159,173.8392,170.0418,172.8667,4850000.0],["2021-12-08",172.0517,172.7556,170.7272,172.5148,3167800.0],["2021-12-09",171.2829,173.8114,169.9399,170.1251,3457800.0],["2021-12-10",172.6537,172.7371,167.7634,169.8936,2570800.0],["2021-12-13",169.9121,171.0329,165.0681,165.2997,4457700.0],["2021-12-14",163.8918,165.0866,160.7798,163.2713,3770900.0],["2021-12-15",164.5031,166.4203,161.2891,166.2814,3598700.0],["2021-12-16",166.8556,167.4577,159.4553,159.8628,4817300.0],["2021-12-17",158.492,159.6961,156.5655,157.5566,7659800.0],["2021-12-20",154.5279,156.6396,154.0741,155.8987,4087400.0],["2021-12-21",157.5658,159.622,156.4636,159.3812,3018100.0],["2021-12-22",158.9829,159.8813,158.3623,159.5757,2025500.0],["2021-12-23",160.0481,161.567,159.835,159.9184,2026200.0],["2021-12-27",160.2425,162.5766,160.2425,162.521,2134900.0],["2021-12-28",163.4009,163.7436,161.1873,161.5115,1634800.0],["2021-12-29",161.6504,163.5213,161.6504,162.5673,1685500.0],["2021-12-30",163.0119,163.901,161.5948,161.8819,1638600.0],["2021-12-31",161.8542,163.6232,161.6967,162.7989,1917200.0],["2022-01-03",162.2432,164.4939,161.8542,164.0771,2667500.0],["2022-01-04",164.5679,166.2721,161.2706,162.5951,3889300.0],["2022-01-05",162.3821,164.1049,159.9832,160.0851,3655200.0],["2022-01-06",160.3259,162.0487,159.3441,160.5945,3584400.0],["2022-01-07",160.3259,160.9372,153.7498,156.3803,6747500.0],["2022-01-10",155.7042,158.1308,153.1756,157.8252,6017100.0],["2022-01-11",156.3155,161.1873,156.0284,160.8168,3789300.0],["2022-01-12",162.4469,162.4469,159.2793,160.9279,1993400.0],["2022-01-13",162.6507,163.262,156.7508,157.2509,3954000.0],["2022-01-14",155.982,159.4182,155.6856,159.3071,2869600.0],["2022-01-18",156.2413,157.5658,153.9073,154.213,4160300.0],["2022-01-19",154.7687,156.334,150.9435,151.0268,3736600.0],["2022-01-20",151.7308,152.6014,146.896,146.9238,4021300.0],["2022-01-21",147.0998,150.6749,145.377,147.7481,5547500.0],["2022-01-24",147.2757,149.7857,140.2921,149.5264,6665200.0],["2022-01-25",145.7753,147.8129,143.9506,144.2748,4064200.0],["2022-01-26",147.2665,152.9163,145.729,147.9797,5850000.0],["2022-01-27",150.6007,151.6659,142.6724,143.1818,4691100.0],["2022-01-28",142.7466,146.9979,140.0235,146.9238,3839700.0],["2022-01-31",146.6366,152.1105,145.6086,151.8697,4504800.0],["2022-02-01",151.9901,153.2868,149.1652,153.1664,3038000.0],["2022-02-02",153.2219,156.9268,152.7311,156.4451,2824500.0],["2022-02-03",153.4164,155.2503,149.6468,150.0636,4452100.0],["2022-02-04",148.3315,150.397,145.201,149.1466,5174400.0],["2022-02-07",149.1929,151.2028,148.4705,148.9521,2443300.0],["2022-02-08",149.054,151.601,148.5631,151.0916,3173200.0],["2022-02-09",153.1756,155.9172,151.4158,155.7968,3207900.0],["2022-02-10",151.7308,155.9079,149.1466,149.7394,3462600.0],["2022-02-11",150.008,151.2306,141.7833,142.5428,5455500.0],["2022-02-14",143.4875,145.4974,140.3384,142.6169,4501500.0],["2022-02-15",145.6641,150.3599,145.5066,150.0821,4909600.0],["2022-02-16",149.9431,156.4266,149.6468,155.9172,5825200.0],["2022-02-17",153.8703,154.0,148.4983,148.5909,4702700.0],["2022-02-18",149.2207,150.6934,146.8682,148.5261,3921600.0],["2022-02-22",147.1738,150.8601,146.6088,149.0077,4269500.0],["2022-02-23",150.1099,151.4344,144.6453,144.9417,5087000.0],["2022-02-24",143.6387,148.9159,141.498,148.7204,4152200.0],["2022-02-25",148.8041,150.9448,146.7472,150.889,2741600.0],["2022-02-28",150.1537,150.1537,146.3471,149.1858,3606900.0],["2022-03-01",148.4784,149.6139,144.7741,146.0771,3761800.0],["2022-03-02",146.5611,150.3399,146.2261,148.7483,2578700.0],["2022-03-03",150.2747,150.4981,146.0958,148.2457,2656100.0],["2022-03-04",146.7566,148.2365,144.9603,145.9841,2778600.0],["2022-03-07",146.1423,146.4401,136.0812,136.1463,5701300.0],["2022-03-08",135.9043,142.196,133.8847,138.2311,4745200.0],["2022-03-09",142.4846,144.3181,140.8186,142.9778,3046300.0],["2022-03-10",140.3997,141.2746,137.6076,140.1298,4035700.0],["2022-03-11",142.5869,143.1267,137.0863,137.3749,3964300.0],["2022-03-14",137.3005,138.529,133.8475,135.5414,3910500.0],["2022-03-15",137.1143,140.9675,136.2673,140.4649,3309900.0],["2022-03-16",142.4845,147.7524,141.9633,147.5849,4376200.0],["2022-03-17",146.0027,148.9624,144.9696,148.8972,4272400.0],["2022-03-18",147.5757,152.583,146.2075,152.1269,9901900.0],["2022-03-21",150.5912,153.3275,150.284,152.8435,3258900.0],["2022-03-22",152.4433,154.9563,152.0989,153.3554,2568300.0],["2022-03-23",152.0617,152.9272,147.7896,148.1154,3409900.0],["2022-03-24",149.6791,153.6253,148.7856,153.5323,3152200.0],["2022-03-25",153.6253,154.4258,151.5777,154.1559,2236300.0],["2022-03-28",152.8063,155.8498,152.0338,155.6729,2745200.0],["2022-03-29",157.3389,159.675,156.1104,158.3906,3127700.0],["2022-03-30",157.0876,158.2231,154.2954,154.9469,2689100.0],["2022-03-31",155.3937,156.3058,153.6439,153.737,3881500.0],["2022-04-01",154.9656,155.5613,151.5685,153.9046,2941000.0],["2022-04-04",153.7277,154.4537,150.5167,153.1041,4159600.0],["2022-04-05",151.252,152.1827,145.072,148.8972,7223600.0],["2022-04-06",146.5146,152.8994,146.375,149.1765,6036000.0],["2022-04-07",148.2364,151.6243,148.1154,150.0793,3161800.0],["2022-04-08",149.344,149.8559,147.4267,147.7431,3025000.0],["2022-04-11",146.7473,147.1382,143.9737,144.1599,3693700.0],["2022-04-12",146.4308,148.5063,144.2529,144.7276,2580000.0],["2022-04-13",145.8631,147.9479,144.4577,147.1661,2335200.0],["2022-04-14",147.3988,148.7855,145.4629,145.6583,5228700.0],["2022-04-18",145.4536,150.0793,145.3512,149.2323,2728500.0],["2022-04-19",149.2323,151.5219,147.6222,151.0752,2674700.0],["2022-04-20",153.0669,154.0907,149.4184,150.2003,2582400.0],["2022-04-21",151.2427,153.2717,147.0265,147.7153,3555000.0],["2022-04-22",147.0358,148.5715,144.4205,144.4949,2640400.0],["2022-04-25",143.5083,148.1247,143.1081,147.9107,4487500.0],["2022-04-26",146.0585,146.4215,142.1588,142.224,3661200.0],["2022-04-27",139.6086,144.9417,139.3108,141.2095,3077300.0],["2022-04-28",143.4525,151.0286,143.0802,149.3347,4156000.0],["2022-04-29",147.0916,148.6553,143.5549,143.6852,4835800.0],["2022-05-02",144.5787,147.557,142.2053,147.194,2865900.0],["2022-05-03",146.9427,148.6459,145.6676,147.8641,2441900.0],["2022-05-04",147.6873,153.495,143.5735,153.3554,3940400.0],["2022-05-05",150.7959,152.0524,145.6676,147.2778,3961500.0],["2022-05-06",145.7049,147.7711,143.6573,145.314,2710400.0],["2022-05-09",143.5177,145.2209,141.2653,141.7027,4123100.0],["2022-05-10",145.1371,147.5291,142.075,144.467,3157800.0],["2022-05-11",142.801,146.4122,141.2374,141.4608,3861700.0],["2022-05-12",140.5766,143.0337,139.5807,142.2984,3117700.0],["2022-05-13",144.2994,148.6366,143.2198,147.7431,4783200.0],["2022-05-16",146.3377,148.1527,144.8021,146.5332,2328400.0],["2022-05-17",149.8373,152.9924,149.4929,152.4898,4952200.0],["2022-05-18",154.8074,154.8074,148.2085,148.8414,5684400.0],["2022-05-19",149.7069,152.7969,148.0596,149.7907,3812600.0],["2022-05-20",152.2664,153.7184,145.8631,151.1868,3977400.0],["2022-05-23",150.4236,152.1734,148.8042,150.3585,2291100.0],["2022-05-24",148.8041,151.9407,147.8083,150.6377,3172000.0],["2022-05-25",149.3533,151.9314,148.3016,151.0752,2500300.0],["2022-05-26",151.1124,154.3978,150.2282,152.6388,3820100.0],["2022-05-27",154.7426,157.2392,153.5084,156.6689,4942300.0],["2022-05-31",156.0611,158.5764,152.966,157.4636,5102500.0],["2022-06-01",158.193,158.3146,152.7136,154.0694,3283600.0],["2022-06-02",153.8263,158.4081,153.0502,158.2491,2637700.0],["2022-06-03",155.7712,156.1359,154.1068,154.5089,2539100.0],["2022-06-06",156.4818,157.8657,153.873,154.5369,2273800.0],["2022-06-07",153.1063,156.4725,152.2647,156.1078,2108000.0],["2022-06-08",155.0886,157.0522,153.2839,154.2938,2928800.0],["2022-06-09",153.34,156.1826,151.0211,151.1146,3144800.0],["2022-06-10",148.0663,149.7775,146.6263,146.7292,3369800.0],["2022-06-13",143.2788,144.4009,137.762,138.1734,5861600.0],["2022-06-14",139.5199,140.3895,136.5651,137.6124,2765000.0],["2022-06-15",139.4825,142.5682,137.2009,140.3334,3263200.0],["2022-06-16",136.855,136.855,132.4883,134.1433,4722800.0],["2022-06-17",134.6669,136.0508,132.5817,135.2373,6723900.0],["2022-06-21",137.762,140.5298,137.7246,138.7158,3085600.0],["2022-06-22",137.4067,139.3048,136.3875,138.0612,3720400.0],["2022-06-23",139.3423,139.5199,134.5922,136.0883,2946000.0],["2022-06-24",138.0051,140.3054,137.6404,139.9687,5108900.0],["2022-06-27",141.2871,142.4373,139.8284,140.8103,2048300.0],["2022-06-28",141.577,143.2134,138.7345,138.8467,2786500.0],["2022-06-29",137.3693,137.9303,135.3495,137.7059,2586600.0],["2022-06-30",136.0041,139.5293,133.9937,136.6025,4158000.0],["2022-07-01",134.5922,135.6768,131.3943,133.6291,3175000.0],["2022-07-05",130.8145,133.8722,129.5054,133.7787,3792500.0],["2022-07-06",134.3117,136.4342,132.8062,135.3028,2708600.0],["2022-07-07",138.1173,139.9593,137.6778,138.9214,2742600.0],["2022-07-08",137.8274,140.7635,136.2566,140.2025,1997900.0],["2022-07-11",138.5568,139.5666,136.7615,137.9771,2684900.0],["2022-07-12",138.8186,140.4269,137.8275,138.4353,2305800.0],["2022-07-13",136.0415,140.2305,135.7609,139.5012,2306900.0],["2022-07-14",139.0898,144.1484,137.6591,143.3536,3794000.0],["2022-07-15",143.8492,148.0009,143.3723,147.711,3736600.0],["2022-07-18",148.5245,149.0388,144.3448,145.1676,2930000.0],["2022-07-19",146.7385,151.4793,146.645,150.965,3582000.0],["2022-07-20",149.2819,153.0876,148.4497,152.5266,3126000.0],["2022-07-21",153.7047,154.5089,151.7411,154.4621,2990800.0],["2022-07-22",154.9016,154.9016,151.7691,152.6668,2944900.0],["2022-07-25",152.3676,152.5546,149.8617,152.4518,3085800.0],["2022-07-26",152.9286,153.6019,150.7873,151.2736,3151300.0],["2022-07-27",152.6575,158.6138,152.6575,157.3982,4672500.0],["2022-07-28",157.7535,159.848,156.4351,158.6511,3880200.0],["2022-07-29",157.4636,161.5031,156.8185,160.7924,4744400.0],["2022-08-01",159.6236,161.1758,158.4361,160.3249,2277100.0],["2022-08-02",159.2216,161.3254,158.5951,159.6797,2179600.0],["2022-08-03",159.8948,165.4864,159.8948,164.9067,2766400.0],["2022-08-04",164.916,166.3934,163.7659,165.4677,2395100.0],["2022-08-05",163.4012,165.9914,162.7935,165.7389,2495300.0],["2022-08-08",164.7758,166.2064,162.4942,164.4392,2308600.0],["2022-08-09",162.1483,162.5971,158.0621,159.3057,3717700.0],["2022-08-10",162.4382,163.9156,160.1005,163.7098,3213500.0],["2022-08-11",164.7197,166.702,162.915,163.2142,2709900.0],["2022-08-12",163.8501,168.0859,163.8501,167.6184,3198300.0],["2022-08-15",166.8236,168.3197,165.9072,168.2075,2798500.0],["2022-08-16",167.6745,168.0579,165.3275,167.4127,3138200.0],["2022-08-17",162.7,162.7187,156.2481,159.0813,6158600.0],["2022-08-18",156.8372,161.2787,155.1634,159.0813,4513300.0],["2022-08-19",157.4917,157.9312,156.1733,157.0896,3396500.0],["2022-08-22",154.4341,155.4813,152.3489,153.1998,3731100.0],["2022-08-23",152.8632,155.4907,152.8632,153.7328,2128300.0],["2022-08-24",153.1717,154.1442,151.7037,153.0221,3253100.0],["2022-08-25",153.6206,156.3883,153.5177,156.22,2981700.0],["2022-08-26",156.005,156.6034,148.216,148.3656,4238300.0],["2022-08-29",147.3414,148.3092,144.8516,145.8099,3353300.0],["2022-08-30",146.6932,146.8153,142.3618,143.4987,3670100.0],["2022-08-31",144.1845,144.1845,141.2531,142.3712,3535300.0],["2022-09-01",139.9847,141.9108,137.6828,141.5819,3783900.0],["2022-09-02",142.4933,143.9872,138.9136,139.6464,2787500.0],["2022-09-06",139.6277,140.9994,137.6734,139.2706,2480300.0],["2022-09-07",140.539,142.6342,139.2612,141.5913,2496600.0],["2022-09-08",140.539,143.602,139.8532,142.9349,2457600.0],["2022-09-09",143.2731,145.8193,143.2731,144.861,2620300.0],["2022-09-12",146.0449,146.4301,144.4006,146.2422,3866800.0],["2022-09-13",141.8732,143.0007,138.8666,139.2894,4202100.0],["2022-09-14",140.4827,142.1457,139.0451,141.1685,2272900.0],["2022-09-15",140.6518,141.6477,138.1056,138.9324,3142400.0],["2022-09-16",137.8613,140.4451,136.3956,140.2854,4592400.0],["2022-09-19",139.1203,141.3001,138.9324,140.5672,2398200.0],["2022-09-20",139.7122,141.4128,139.2988,140.7269,2574300.0],["2022-09-21",140.8961,144.6919,139.374,139.4679,3315600.0],["2022-09-22",139.0451,139.3646,135.4842,136.5553,3355700.0],["2022-09-23",135.1178,135.6533,131.6226,133.342,4839300.0],["2022-09-26",134.0467,135.052,132.1206,132.3085,4502400.0],["2022-09-27",134.0655,135.2305,131.4159,133.2387,2964300.0],["2022-09-28",132.3367,136.5647,131.4629,135.8412,3307000.0],["2022-09-29",134.2628,134.2628,131.4629,133.4078,3453500.0],["2022-09-30",132.3461,134.0091,130.824,130.918,3525900.0],["2022-10-03",132.7407,137.7485,131.3971,136.358,4708300.0],["2022-10-04",139.2894,142.5779,139.0639,141.7323,4181800.0],["2022-10-05",140.0881,143.7147,139.8438,142.7094,3052000.0],["2022-10-06",142.1832,144.3348,141.6101,141.845,2286500.0],["2022-10-07",138.7445,139.6465,135.4184,136.1607,4351100.0],["2022-10-10",136.3674,136.6869,130.514,132.3837,3828700.0],["2022-10-11",131.2186,132.5434,128.6818,130.4106,4735300.0],["2022-10-12",130.6267,131.8575,130.0348,130.2133,2541100.0],["2022-10-13",126.5584,135.2399,125.4122,134.1219,5040500.0],["2022-10-14",135.8788,136.1889,128.2496,128.4657,4970400.0],["2022-10-17",131.5851,132.7407,129.4241,130.7113,5039800.0],["2022-10-18",135.8976,136.4332,130.918,132.5716,3280300.0],["2022-10-19",132.2521,134.3286,130.8428,132.7877,2465400.0],["2022-10-20",133.8306,137.8801,132.7125,133.4923,3341100.0],["2022-10-21",133.3514,138.5096,132.4306,137.7297,3612400.0],["2022-10-24",136.2171,138.0022,133.7742,135.7943,3334500.0],["2022-10-25",136.2922,138.5941,135.6815,137.523,3644800.0],["2022-10-26",134.1407,136.8466,132.0454,132.8347,6726400.0],["2022-10-27",133.8776,134.6856,131.5756,132.1769,4666400.0],["2022-10-28",132.9474,137.166,132.6186,136.1231,3482000.0],["2022-10-31",135.1178,135.1836,132.1018,133.9997,3078300.0],["2022-11-01",136.3392,137.0909,134.6574,135.954,2322800.0],["2022-11-02",136.6493,138.876,132.4964,132.7031,3327700.0],["2022-11-03",130.9743,132.487,129.4616,129.6777,3706400.0],["2022-11-04",133.7178,136.6117,132.581,135.5688,5004300.0],["2022-11-07",136.9969,140.1726,135.1836,139.9283,3981600.0],["2022-11-08",142.0047,146.1952,140.9618,141.9108,4968300.0],["2022-11-09",140.1256,141.7229,138.6693,139.2706,3696300.0],["2022-11-10",146.4864,151.0433,145.1617,150.6769,5617300.0],["2022-11-11",149.7655,154.9236,149.6809,154.1438,3211500.0],["2022-11-14",153.2606,156.7276,151.1279,151.5131,4269700.0],["2022-11-15",157.3383,157.7141,152.7345,155.1867,4158100.0],["2022-11-16",152.105,152.3117,150.5453,151.5225,3859000.0],["2022-11-17",148.8729,151.9171,148.5347,151.7104,2835400.0],["2022-11-18",153.6741,153.9747,151.2406,152.0674,4016500.0],["2022-11-21",151.4191,152.2177,149.5306,149.6152,6276300.0],["2022-11-22",155.1961,158.6443,152.8754,158.2497,5739900.0],["2022-11-23",159.1141,162.8253,157.5638,158.9731,3851800.0],["2022-11-25",158.8228,159.255,156.8873,156.9907,1698600.0],["2022-11-28",154.9237,157.188,152.7157,154.0969,3910900.0],["2022-11-29",154.8015,155.0364,152.5935,153.9841,2685800.0],["2022-11-30",154.6136,161.7824,152.866,161.5194,5396300.0],["2022-12-01",162.7408,162.7408,159.4993,161.1153,3222200.0],["2022-12-02",157.7934,159.2939,155.9437,159.143,3055200.0],["2022-12-05",158.4162,159.3977,157.397,158.3973,2615800.0],["2022-12-06",158.3124,158.9731,156.0003,157.1422,3572100.0],["2022-12-07",156.9346,159.0014,155.7266,156.6703,1881600.0],["2022-12-08",157.6707,160.2471,156.5854,160.1055,2836300.0],["2022-12-09",158.9919,160.7756,158.454,159.1901,2514900.0],["2022-12-12",159.6526,162.6442,158.303,162.5687,2966800.0],["2022-12-13",167.9952,169.8261,163.9088,165.617,4778100.0],["2022-12-14",165.9756,166.9005,160.5397,162.0213,3202500.0],["2022-12-15",159.6997,160.2188,156.1796,156.7458,3985000.0],["2022-12-16",155.9814,157.8406,154.8395,157.4348,7411900.0],["2022-12-19",158.0199,158.0671,154.5375,155.8493,2621800.0],["2022-12-20",154.5092,156.4816,154.3582,155.0849,2102300.0],["2022-12-21",156.0758,158.3974,155.9248,157.9916,2181400.0],["2022-12-22",155.5567,155.5567,151.9988,154.5374,2972000.0],["2022-12-23",153.5466,154.8867,152.1781,154.6224,1498300.0],["2022-12-27",154.3676,154.4903,152.0837,153.0747,1932000.0],["2022-12-28",152.414,154.3676,151.0551,151.2627,1499900.0],["2022-12-29",153.4333,155.5095,152.4141,154.7545,2148900.0],["2022-12-30",153.2257,154.9244,151.7157,154.8017,1619400.0],["2023-01-03",156.2551,156.8496,152.3574,153.3106,4475700.0],["2023-01-04",156.0758,158.1615,154.547,156.576,3477900.0],["2023-01-05",155.217,156.3117,150.6021,150.7059,4750300.0],["2023-01-06",152.6594,157.3687,150.9324,156.2079,3483400.0],["2023-01-09",157.9727,160.3509,156.3589,157.699,3734100.0],["2023-01-10",157.1328,160.1999,157.1328,159.6998,2351900.0],["2023-01-11",158.2841,160.5585,157.8972,160.2377,3068900.0],["2023-01-12",160.4547,161.0399,157.7557,159.1807,2478100.0],["2023-01-13",158.0765,159.8979,157.0573,159.4733,1891200.0],["2023-01-17",158.4634,159.6525,156.7081,157.5197,3320200.0],["2023-01-18",159.0486,159.8507,156.5665,156.6609,2627700.0],["2023-01-19",156.2457,156.3212,152.9803,153.9524,3082500.0],["2023-01-20",154.6035,155.9436,151.9799,155.8776,3841900.0],["2023-01-23",157.1705,160.6718,156.3023,160.115,3521900.0],["2023-01-24",158.4634,160.4641,157.9444,159.36,2407100.0],["2023-01-25",157.246,159.2373,154.9716,158.9731,2739800.0],["2023-01-26",160.3793,161.3324,157.4725,161.1342,3539900.0],["2023-01-27",159.5582,162.3516,158.9258,161.2191,2453400.0],["2023-01-30",159.5865,161.5212,158.8693,159.4261,3135600.0],["2023-01-31",159.426,161.8703,159.3977,161.8232,2549400.0],["2023-02-01",161.691,168.4671,161.5967,166.6551,4200300.0],["2023-02-02",167.8537,169.9205,166.2776,169.2126,4206200.0],["2023-02-03",166.976,171.1379,166.306,168.7597,4005700.0],["2023-02-06",167.0326,169.2315,166.4475,167.5611,2916600.0],["2023-02-07",168.3538,171.6286,167.0514,170.8358,3531600.0],["2023-02-08",168.5992,169.7506,167.4195,167.7593,3520600.0],["2023-02-09",170.5811,171.9778,167.344,168.4765,2983300.0],["2023-02-10",167.1741,168.9484,166.1644,168.4199,4003300.0],["2023-02-13",169.2881,171.4115,168.8823,170.2979,3975500.0],["2023-02-14",168.9955,172.8271,168.4859,172.2703,3784200.0],["2023-02-15",183.4065,185.36,180.3488,185.143,7456000.0],["2023-02-16",183.6141,185.2562,182.1041,182.9252,4481700.0],["2023-02-17",182.2268,183.4631,180.5942,181.8682,3774900.0],["2023-02-21",179.9052,180.4242,175.0449,175.5074,5117800.0],["2023-02-22",176.1775,176.1775,172.5535,173.4218,3512600.0],["2023-02-23",176.4606,176.923,172.8366,175.2054,4501800.0],["2023-02-24",173.7737,174.3331,172.1903,173.4514,3177900.0],["2023-02-27",175.9544,176.2578,173.4514,173.6694,2769500.0],["2023-02-28",173.5082,175.907,173.0721,173.9539,2644400.0],["2023-03-01",174.3236,175.907,173.2238,173.6125,2600300.0],["2023-03-02",171.7352,175.6984,169.9243,175.0158,2906400.0],["2023-03-03",175.6984,177.1112,173.4514,176.5897,3112400.0],["2023-03-06",177.6042,178.7799,175.4898,175.8975,2664100.0],["2023-03-07",176.3811,177.2439,173.9918,175.3476,2415100.0],["2023-03-08",176.7034,177.7274,175.5941,176.8931,3182000.0],["2023-03-09",177.4146,178.9979,173.8686,174.0392,3627300.0],["2023-03-10",175.1485,175.9544,171.9248,172.3325,3166800.0],["2023-03-13",170.4837,174.7408,169.7916,173.0816,3310200.0],["2023-03-14",175.3666,178.2773,174.4469,176.9026,4147400.0],["2023-03-15",174.6744,175.888,170.9862,173.4418,3972700.0],["2023-03-16",171.9154,177.5947,170.8534,176.9499,3753500.0],["2023-03-17",177.6705,179.0074,174.902,176.2104,6216500.0],["2023-03-20",176.4475,177.7938,175.5183,177.3577,3033500.0],["2023-03-21",179.0833,180.0693,176.3526,178.6282,3232700.0],["2023-03-22",179.0643,181.5674,176.6845,176.931,3481000.0],["2023-03-23",179.1686,182.5534,177.3576,179.6237,2658300.0],["2023-03-24",179.2918,179.5952,176.0303,177.955,3401800.0],["2023-03-27",178.4859,178.5902,174.9115,175.1864,3616900.0],["2023-03-28",174.1909,174.4564,171.4982,174.0771,3319900.0],["2023-03-29",176.3905,180.4296,176.3905,179.3582,3577800.0],["2023-03-30",181.3303,185.0091,180.989,184.1368,4367100.0],["2023-03-31",183.4826,187.313,183.2266,186.9907,3873000.0],["2023-04-03",186.2796,187.4932,184.1842,186.0994,3120700.0],["2023-04-04",187.313,187.9673,183.7386,184.9996,3633600.0],["2023-04-05",184.279,184.4212,179.2444,180.496,3368300.0],["2023-04-06",178.9505,179.9555,177.1301,177.4619,3010100.0],["2023-04-10",176.0018,181.2924,175.414,181.0459,2573500.0],["2023-04-11",182.25,182.3448,179.2634,179.5858,2336400.0],["2023-04-12",180.9037,180.9037,177.3197,177.5757,2085400.0],["2023-04-13",177.5852,180.24,176.5043,179.2918,2020200.0],["2023-04-14",178.3721,181.1691,177.3387,178.7324,1988100.0],["2023-04-17",177.9265,180.0978,177.68,179.7375,2095000.0],["2023-04-18",181.0175,182.0035,178.6661,179.747,1745500.0],["2023-04-19",178.1446,179.2255,177.8317,178.7704,1556000.0],["2023-04-20",175.9449,179.4056,173.6031,177.2818,2807800.0],["2023-04-21",176.5897,177.4904,175.0632,176.675,1975300.0],["2023-04-24",176.675,177.6705,176.0777,177.2628,1782000.0],["2023-04-25",176.4759,176.4854,171.6784,171.7447,3474800.0],["2023-04-26",171.83,173.0152,170.332,171.2896,3603100.0],["2023-04-27",169.2701,169.6588,162.3582,168.4073,4621700.0],["2023-04-28",168.4262,170.8155,167.1273,170.55,3167800.0],["2023-05-01",171.3749,173.4418,171.2896,173.0721,2572800.0],["2023-05-02",174.8736,176.912,172.6739,174.134,2710800.0],["2023-05-03",173.9064,175.5752,172.5885,172.9299,1788500.0],["2023-05-04",172.5601,173.4798,171.1189,171.9248,2308200.0],["2023-05-05",171.2706,174.883,170.2561,173.878,3672100.0],["2023-05-08",174.2573,174.9968,172.3041,174.9494,1936900.0],["2023-05-09",173.0626,173.2427,168.796,170.3035,3353300.0],["2023-05-10",172.2567,172.835,170.2466,172.0196,3364700.0],["2023-05-11",171.0431,171.6973,169.4692,171.2232,2252600.0],["2023-05-12",172.0292,173.0816,169.5924,171.2043,1376800.0],["2023-05-15",171.3085,175.139,170.9293,174.8072,2435800.0],["2023-05-16",174.1056,175.651,173.1195,173.3091,2178800.0],["2023-05-17",174.4564,178.8178,173.6505,178.211,3002200.0],["2023-05-18",179.1496,183.0275,178.5997,182.2879,2959000.0],["2023-05-19",182.2879,182.6577,179.9176,180.6477,3598300.0],["2023-05-22",180.0598,183.1223,179.6332,181.3872,2494400.0],["2023-05-23",179.9461,180.4865,177.68,178.173,3864700.0],["2023-05-24",162.6047,167.4686,160.936,164.2165,10367100.0],["2023-05-25",157.8735,164.9182,153.5311,163.4485,9915900.0],["2023-05-26",163.5339,168.5211,162.5952,167.3738,6794800.0],["2023-05-30",168.8813,169.564,165.743,168.2271,5233100.0],["2023-05-31",166.3024,170.6638,166.1507,168.4736,7035300.0],["2023-06-01",169.9243,172.7497,167.535,171.0526,4361700.0],["2023-06-02",172.7293,173.3866,170.4524,171.2907,3697400.0],["2023-06-05",170.6906,170.8525,165.4413,166.6989,3311400.0],["2023-06-06",165.3937,170.2618,165.2031,169.5473,3487400.0],["2023-06-07",169.8331,174.6822,169.8331,171.8337,4060900.0],["2023-06-08",172.8531,173.901,171.5289,173.0817,2995000.0],["2023-06-09",174.5965,177.0925,172.5102,173.8248,3164500.0],["2023-06-12",176.2447,179.0646,175.9684,178.7788,3845700.0],["2023-06-13",181.3319,183.4278,180.4555,183.2658,3827900.0],["2023-06-14",183.504,184.7901,180.8746,182.8086,4061300.0],["2023-06-15",181.7511,182.8086,180.484,180.6841,3414400.0],["2023-06-16",181.4749,182.7038,178.8645,179.4457,6889200.0],["2023-06-20",178.15,180.0553,176.6257,179.0836,2663500.0],["2023-06-21",177.2164,179.3504,176.5686,176.6638,2941300.0],["2023-06-22",175.1776,177.5498,174.5584,177.3021,2973200.0],["2023-06-23",175.3873,178.2358,174.8347,177.1402,5021500.0],["2023-06-26",178.9598,182.5609,177.426,177.5213,3365800.0],["2023-06-27",177.9595,183.4945,176.2542,183.2754,3631900.0],["2023-06-28",181.027,182.1131,179.6457,180.9127,3836400.0],["2023-06-29",180.8175,181.6368,178.7216,180.5126,2623200.0],["2023-06-30",181.9416,186.1143,181.7701,185.5903,3376000.0],["2023-07-03",184.7997,187.248,183.1706,185.1331,1367600.0],["2023-07-05",183.323,184.1995,180.8842,181.008,2693700.0],["2023-07-06",178.0547,179.0646,175.835,177.3783,4203800.0],["2023-07-07",177.5688,179.7314,176.4161,176.5399,3038000.0],["2023-07-10",177.1116,182.0464,176.9782,182.0083,3367200.0],["2023-07-11",182.5894,182.98,178.7216,181.913,2039700.0],["2023-07-12",184.2566,186.7717,183.4659,186.1524,3117600.0],["2023-07-13",187.3719,190.0013,186.6383,188.8866,3364400.0],["2023-07-14",188.0387,188.0482,182.4275,182.8848,2922100.0],["2023-07-17",181.5606,188.1912,181.5606,187.067,3249100.0],["2023-07-18",185.6952,187.4957,184.6472,187.2004,3022900.0],["2023-07-19",187.8387,188.0578,186.0667,186.524,2040800.0],["2023-07-20",182.799,184.7711,179.8267,180.6746,3991000.0],["2023-07-21",182.5799,184.4852,181.6939,182.8752,8748400.0],["2023-07-24",182.3799,184.4472,181.6272,183.2658,2663500.0],["2023-07-25",183.866,187.6291,183.866,186.4001,2958700.0],["2023-07-26",182.8467,183.6945,180.9127,182.4561,2793200.0],["2023-07-27",186.2478,188.7247,184.5234,186.2001,3474600.0],["2023-07-28",188.9057,189.6012,186.9051,189.0295,2883900.0],["2023-07-31",189.3344,190.63,189.0391,190.087,2091300.0],["2023-08-01",188.2864,190.6014,187.5052,190.0393,1900300.0],["2023-08-02",188.7152,188.7818,182.7895,183.3516,3739700.0],["2023-08-03",181.6558,184.0947,179.9982,182.4275,3040100.0],["2023-08-04",180.0553,181.2557,175.997,179.4361,3632900.0],["2023-08-07",181.6749,182.3131,179.9315,181.1033,2035200.0],["2023-08-08",178.15,178.493,175.0538,177.7785,2939500.0],["2023-08-09",177.5879,178.6263,175.6635,176.0636,2341900.0],["2023-08-10",178.1976,180.0077,175.4253,175.9684,2268000.0],["2023-08-11",174.3393,175.7207,173.4057,174.5394,2859400.0],["2023-08-14",174.7013,176.8353,173.9106,176.6162,2057000.0],["2023-08-15",174.3012,175.3872,172.4721,172.7388,1959500.0],["2023-08-16",171.8528,172.091,167.4515,168.7852,4869000.0],["2023-08-17",169.3282,169.8332,166.3654,167.1847,2804100.0],["2023-08-18",165.6699,168.1469,165.2127,167.4324,2834600.0],["2023-08-21",167.7849,169.252,165.9748,168.8329,3345900.0],["2023-08-22",170.5191,170.8906,167.0609,168.2994,4234700.0],["2023-08-23",160.6303,170.3285,160.5636,169.0805,7413500.0],["2023-08-24",168.4041,169.8141,164.7649,165.4699,6811300.0],["2023-08-25",165.1746,170.5286,165.1746,169.7284,4538700.0],["2023-08-28",171.5671,172.5483,170.7573,171.7957,2851700.0],["2023-08-29",170.2618,174.7585,169.6807,173.9201,3574800.0],["2023-08-30",173.0818,174.244,171.8623,172.977,3080900.0],["2023-08-31",172.977,175.2539,172.2625,173.177,3362800.0],["2023-09-01",174.7851,174.8234,172.9281,174.6224,1879000.0],["2023-09-05",173.6556,175.5796,172.4974,173.7705,2488000.0],["2023-09-06",173.7705,174.6607,171.0999,174.3831,3382500.0],["2023-09-07",172.239,173.6461,170.047,170.8223,5562200.0],["2023-09-08",170.7649,171.2148,169.1472,169.8747,3182200.0],["2023-09-11",171.8561,172.2103,167.788,170.047,2768100.0],["2023-09-12",168.9462,171.3488,167.5295,167.5583,2862900.0],["2023-09-13",168.3814,170.0183,167.7975,168.6303,2269400.0],["2023-09-14",170.6213,172.4017,167.721,171.9806,4135400.0],["2023-09-15",171.7317,171.8944,169.6258,170.516,6062500.0],["2023-09-18",170.4777,172.641,169.8077,172.0284,2733700.0],["2023-09-19",170.5735,171.3584,168.6208,171.0999,2852700.0],["2023-09-20",171.3584,171.4158,168.4006,168.5442,2606500.0],["2023-09-21",167.8933,169.0993,165.9789,166.4,3780800.0],["2023-09-22",167.5008,169.3099,166.802,167.9698,2839700.0],["2023-09-25",167.0318,168.0656,165.6534,167.922,2300400.0],["2023-09-26",165.9406,166.3809,164.0836,164.9642,3492500.0],["2023-09-27",165.5864,166.5532,163.3466,165.4141,2558400.0],["2023-09-28",165.4141,170.0183,164.8876,168.86,2781800.0],["2023-09-29",170.3437,170.9659,166.6776,167.5965,2703800.0],["2023-10-02",167.5104,169.3291,166.2565,167.922,1727200.0],["2023-10-03",166.3426,168.8504,163.1934,164.1697,3226100.0],["2023-10-04",165.2035,166.8691,164.3708,166.3522,3601000.0],["2023-10-05",166.7638,167.1562,162.6191,164.7345,2874600.0],["2023-10-06",163.404,167.788,162.8489,166.5245,3259900.0],["2023-10-09",165.4524,166.4575,164.0932,165.9023,2571900.0],["2023-10-10",166.2182,169.9704,166.0459,168.4389,2924500.0],["2023-10-11",168.8218,169.5205,165.8257,167.4338,2466900.0],["2023-10-12",168.3623,168.6399,164.8494,166.1703,3569000.0],["2023-10-13",166.534,166.802,162.7531,163.7486,2699900.0],["2023-10-16",164.3803,166.3139,164.1602,165.3567,3258900.0],["2023-10-17",162.2362,166.6202,161.5087,165.2227,2283600.0],["2023-10-18",163.3944,165.5577,162.4564,163.94,3827200.0],["2023-10-19",165.529,165.6247,161.0301,161.4992,3692800.0],["2023-10-20",161.7863,162.4755,158.9051,159.3933,3399600.0],["2023-10-23",158.4648,160.1495,156.6461,156.8567,2757500.0],["2023-10-24",157.5747,158.2447,155.8804,157.8714,3206300.0],["2023-10-25",155.0764,155.5358,152.1952,152.9514,5142300.0],["2023-10-26",153.9851,156.9142,153.8033,153.9756,3528300.0],["2023-10-27",154.569,155.5358,152.9609,153.698,2168900.0],["2023-10-30",150.8742,151.2571,148.3568,149.2087,4421400.0],["2023-10-31",149.8022,150.8934,148.5195,150.5966,3151800.0],["2023-11-01",150.7211,152.6546,148.8163,152.4249,4324600.0],["2023-11-02",155.0476,158.1968,154.7222,157.3066,4105900.0],["2023-11-03",158.8382,162.2075,158.8382,160.7334,3536600.0],["2023-11-06",160.2739,161.6906,158.5031,160.3984,2132900.0],["2023-11-07",160.3984,161.882,159.7953,160.9152,2537400.0],["2023-11-08",161.2886,163.203,160.3314,161.6811,3452000.0],["2023-11-09",162.2266,163.3178,159.6422,159.9772,4211500.0],["2023-11-10",162.0352,165.5864,160.6568,164.9451,3671000.0],["2023-11-13",163.4423,164.2751,162.8201,163.3562,3243700.0],["2023-11-14",167.7018,170.6692,167.5104,169.98,3448600.0],["2023-11-15",171.3584,174.9861,171.3584,173.043,3293200.0],["2023-11-16",173.5695,173.8854,171.0138,172.1432,3286900.0],["2023-11-17",175.0914,175.7136,173.3685,175.2159,3279000.0],["2023-11-20",174.297,176.7953,174.297,175.9529,3811100.0],["2023-11-21",175.2255,176.6325,171.7604,173.4929,4965900.0],["2023-11-22",174.364,176.3262,173.6748,174.8521,2926300.0],["2023-11-24",174.9766,175.5413,174.4118,175.2159,1127100.0],["2023-11-27",174.8426,176.489,173.6652,175.9051,3520200.0],["2023-11-28",175.4169,176.6517,174.5363,175.3595,2797900.0],["2023-11-29",177.36,178.9298,174.7181,174.8904,2986600.0],["2023-11-30",175.3403,175.6466,173.0239,175.5317,4356200.0],["2023-12-01",175.7722,176.8397,174.2238,176.0607,2332900.0],["2023-12-04",174.7047,176.4261,173.2813,176.2434,3316000.0],["2023-12-05",175.2432,175.5221,172.7524,173.7141,2620000.0],["2023-12-06",175.9934,175.9934,173.2717,173.6564,2763400.0],["2023-12-07",175.3586,178.6092,173.4641,177.3205,3717600.0],["2023-12-08",177.1955,179.167,176.7724,177.8014,2404200.0],["2023-12-11",178.5419,183.7928,178.4553,182.8504,3499500.0],["2023-12-12",182.9369,183.7351,181.879,183.6582,2841100.0],["2023-12-13",184.0814,185.6971,182.3984,184.9085,3701800.0],["2023-12-14",185.7932,192.5925,185.7932,192.506,5610000.0],["2023-12-15",194.2082,195.0064,192.3617,193.1888,7057400.0],["2023-12-18",193.1888,193.4869,188.6495,189.063,3421000.0],["2023-12-19",190.1305,190.5152,189.1592,190.2555,1981800.0],["2023-12-20",188.7457,189.8805,184.7065,184.8315,3629500.0],["2023-12-21",187.6493,190.1306,187.3127,188.7649,2636800.0],["2023-12-22",190.0536,191.8232,188.236,189.5535,1754600.0],["2023-12-26",190.3229,192.179,189.9766,191.2557,1606900.0],["2023-12-27",191.2557,191.8039,190.496,191.7174,1646100.0],["2023-12-28",193.1695,193.7562,192.0636,192.5733,2215500.0],["2023-12-29",192.2174,193.0157,190.5056,190.9576,1542400.0],["2024-01-02",189.5247,189.5247,184.1775,186.1683,3279200.0],["2024-01-03",183.4659,183.7833,181.4367,181.7252,3297400.0],["2024-01-04",174.9355,179.7344,174.8489,178.9458,3923500.0],["2024-01-05",178.8881,180.6096,177.8976,179.4075,2492200.0],["2024-01-08",180.0133,182.206,179.8498,181.7444,2587200.0],["2024-01-09",179.3594,183.0331,178.7727,182.4945,3151700.0],["2024-01-10",182.3599,182.3599,179.2151,181.1578,3080400.0],["2024-01-11",181.1674,182.4945,178.6188,181.7252,2918700.0],["2024-01-12",182.4272,183.0235,180.2441,181.1481,1597100.0],["2024-01-16",180.6577,182.1195,178.3496,180.6,2373300.0],["2024-01-17",177.609,178.59,175.8779,178.3303,2925900.0],["2024-01-18",183.0716,183.4178,180.5231,182.6965,3585500.0],["2024-01-19",184.0333,188.0917,183.7255,187.3127,4408400.0],["2024-01-22",188.4957,190.2748,187.9859,189.7555,2861800.0],["2024-01-23",189.592,193.8524,189.3515,193.66,3801100.0],["2024-01-24",193.1696,194.6891,190.2844,190.7076,4255300.0],["2024-01-25",194.2659,194.314,189.4189,189.7458,2957300.0],["2024-01-26",187.8417,188.9476,186.0625,186.5049,2379100.0],["2024-01-29",186.5145,189.7651,185.5335,189.6497,2766500.0],["2024-01-30",188.3321,189.0342,185.9471,187.2839,2479800.0],["2024-01-31",186.101,188.5822,184.2833,184.995,4125600.0],["2024-02-01",184.7546,185.2547,181.5136,184.6584,2628000.0],["2024-02-02",183.0427,185.4951,182.4753,184.7449,2948400.0],["2024-02-05",185.4085,186.5626,183.1293,185.1873,3193700.0],["2024-02-06",185.8125,185.8125,181.7829,182.4465,3991700.0],["2024-02-07",184.4853,185.4374,181.6483,184.62,3500400.0],["2024-02-08",185.5816,187.6974,184.5622,186.6299,2594500.0],["2024-02-09",188.0436,188.0436,186.0433,187.5531,3183900.0],["2024-02-12",187.2262,188.1879,185.2354,186.6203,6264900.0],["2024-02-13",180.9558,181.7156,176.003,177.6187,6800200.0],["2024-02-14",178.792,179.9172,177.6764,179.1863,3780800.0],["2024-02-15",180.5904,182.081,179.5421,180.3596,2811200.0],["2024-02-16",180.4076,183.2254,178.9362,181.0327,4353300.0],["2024-02-20",180.0806,182.2541,178.8977,182.1483,4600500.0],["2024-02-21",182.9754,186.8511,182.8888,186.3029,5555900.0],["2024-02-22",189.592,189.7843,181.8021,184.5622,5780400.0],["2024-02-23",185.6682,185.6682,182.6003,182.8311,3720400.0],["2024-02-26",183.9563,184.1583,181.6482,181.7732,2827100.0],["2024-02-27",182.533,183.0812,180.7923,181.831,1886100.0],["2024-02-28",180.0325,181.427,179.0901,180.5711,1774800.0],["2024-02-29",182.8504,184.9277,181.5328,184.4757,3119300.0],["2024-03-01",185.1777,189.6689,184.2833,188.6495,2934700.0],["2024-03-04",189.2196,189.6061,187.1615,188.0891,3150700.0],["2024-03-05",186.7653,188.4659,182.5139,183.3931,3328500.0],["2024-03-06",184.9102,187.4514,183.9632,185.229,3905300.0],["2024-03-07",187.1422,192.6594,187.1422,191.5483,4275300.0],["2024-03-08",192.2826,192.93,188.978,189.3259,3752600.0],["2024-03-11",188.0311,191.7898,188.0311,191.5193,3110900.0],["2024-03-12",192.5725,192.8624,189.896,192.4758,3864600.0],["2024-03-13",191.7511,193.0846,190.7559,191.8961,3647400.0],["2024-03-14",192.3406,193.1522,187.0069,187.8668,4361800.0],["2024-03-15",182.3786,189.3066,182.3786,188.6109,10198200.0],["2024-03-18",190.553,191.5966,184.6686,184.7652,2846500.0],["2024-03-19",183.9053,184.6299,181.7505,184.1082,2226700.0],["2024-03-20",184.0309,188.176,183.5381,187.7606,2594300.0],["2024-03-21",189.9926,191.9637,187.7412,188.5625,3109000.0],["2024-03-22",188.6978,189.0167,186.0503,186.9779,2104300.0],["2024-03-25",184.369,185.6252,184.0019,184.1951,1768700.0],["2024-03-26",184.1951,185.4512,182.3882,182.5815,2711500.0],["2024-03-27",184.2434,186.8716,182.9873,186.804,2410300.0],["2024-03-28",187.49,191.8671,187.3837,191.1134,3119700.0],["2024-04-01",190.7366,192.9493,189.5578,189.9829,2032300.0],["2024-04-02",188.6302,188.978,186.2339,188.3017,2495800.0],["2024-04-03",186.4851,190.0312,186.1469,188.7655,1928300.0],["2024-04-04",191.6546,191.9927,184.8715,185.4706,2931000.0],["2024-04-05",186.1276,189.0553,184.7169,188.1857,2087400.0],["2024-04-08",188.0601,190.3308,187.4803,190.0506,2456700.0],["2024-04-09",191.8091,197.307,191.239,197.2297,4598000.0],["2024-04-10",193.616,193.9735,188.8041,189.7027,4517700.0],["2024-04-11",191.2777,192.3695,187.6833,191.9347,3427100.0],["2024-04-12",188.4466,190.0216,185.5962,185.7798,3337200.0],["2024-04-15",188.3693,189.2679,182.8424,183.8666,2561500.0],["2024-04-16",186.2436,187.49,184.0405,184.7749,2268000.0],["2024-04-17",185.9247,186.3209,182.8134,183.0356,2763200.0],["2024-04-18",181.9631,183.7797,180.3012,181.2481,2748900.0],["2024-04-19",180.7746,181.5863,176.4072,177.1705,4121300.0],["2024-04-22",178.214,181.9534,177.0062,180.0209,3557800.0],["2024-04-23",180.6876,184.4173,180.1369,183.5187,4177800.0],["2024-04-24",193.2778,194.8721,188.4466,189.867,6527500.0],["2024-04-25",191.1811,192.3792,188.5142,191.2584,3301500.0],["2024-04-26",190.4081,195.7611,190.3211,195.1524,3136300.0],["2024-04-29",194.0315,197.0945,193.8672,197.0172,2289200.0],["2024-04-30",196.7563,197.3071,193.732,193.8383,2668400.0],["2024-05-01",190.4081,192.785,187.3064,187.3451,3554600.0],["2024-05-02",189.4805,190.6593,185.1227,189.8573,2728100.0],["2024-05-03",192.3212,195.017,192.3212,192.8913,2372800.0],["2024-05-06",193.4131,196.5631,193.2489,196.4568,2168900.0],["2024-05-07",197.5969,198.8241,196.6597,196.6983,3276700.0],["2024-05-08",195.5581,198.08,194.9977,197.9447,2464300.0],["2024-05-09",197.5776,198.5245,196.8239,197.8772,2941800.0],["2024-05-10",198.998,200.7469,198.3119,200.1961,2617000.0],["2024-05-13",201.7808,202.6697,201.0271,201.346,2314800.0],["2024-05-14",201.945,205.2496,199.7323,204.7858,2683400.0],["2024-05-15",207.1918,208.6121,205.5298,208.4672,3802700.0],["2024-05-16",208.7087,208.7087,206.4477,206.8922,2820000.0],["2024-05-17",207.269,208.3512,205.781,206.8536,2373800.0],["2024-05-20",207.7039,211.3176,206.7183,210.1388,2647900.0],["2024-05-21",207.9357,209.7523,207.3077,209.3271,3428800.0],["2024-05-22",220.1007,232.2561,217.1634,232.0532,9445800.0],["2024-05-23",232.7489,233.7151,224.1686,226.6422,5578400.0],["2024-05-24",228.3524,230.2753,224.3618,224.6614,4544300.0],["2024-05-28",222.6613,226.3813,222.6613,225.56,2673800.0],["2024-05-29",221.9849,223.8111,220.1394,220.4486,3002100.0],["2024-05-30",220.9607,222.9029,220.3133,222.2362,2884600.0],["2024-05-31",222.3328,226.8065,219.9654,226.5746,6460100.0],["2024-06-03",227.1543,228.3138,220.7964,224.3715,3087800.0],["2024-06-04",224.9245,225.2349,222.1016,223.7313,2616000.0],["2024-06-05",225.0603,228.9116,224.3037,228.6302,4016700.0],["2024-06-06",227.5049,231.2495,226.3117,230.3085,2757000.0],["2024-06-07",228.9891,230.5025,226.2923,227.7474,2208200.0],["2024-06-10",225.3416,228.9213,224.2745,228.3295,2765600.0],["2024-06-11",226.661,229.4354,226.1565,229.2317,3098600.0],["2024-06-12",231.88,233.3837,229.3675,231.3077,2515000.0],["2024-06-13",225.5939,229.1832,225.5357,227.0296,2673800.0],["2024-06-14",223.2172,225.6133,222.5866,224.2746,2252400.0],["2024-06-17",223.644,225.5453,221.1217,225.4386,2415000.0],["2024-06-18",224.8081,229.3578,224.3619,228.3392,2457400.0],["2024-06-20",225.4774,225.7103,221.9657,222.6448,4562300.0],["2024-06-21",224.6141,224.9439,222.218,224.1387,7167000.0],["2024-06-24",224.1387,225.0021,221.277,221.6262,2413600.0],["2024-06-25",224.1678,224.1678,219.0846,223.45,2001300.0],["2024-06-26",222.4605,223.1104,219.7927,221.0247,2510600.0],["2024-06-27",220.2099,221.6068,219.2204,219.8994,2159000.0],["2024-06-28",221.3255,225.1282,220.0741,221.4322,3634000.0],["2024-07-01",219.9188,220.1614,217.222,218.4443,2307800.0],["2024-07-02",217.8429,221.5389,217.8429,221.4128,2417900.0],["2024-07-03",221.8299,224.0805,220.2487,223.1395,1425700.0],["2024-07-05",224.4976,224.5849,221.5389,223.9835,2251800.0],["2024-07-08",225.2349,226.758,224.7402,226.3602,1729500.0],["2024-07-09",226.7677,227.2527,224.0029,225.07,1315500.0],["2024-07-10",227.4467,231.9382,226.1274,231.201,4037600.0],["2024-07-11",231.6181,232.0449,226.6803,226.7483,3103700.0],["2024-07-12",231.2203,234.9164,229.0861,231.4241,3105700.0],["2024-07-15",230.0466,232.5979,229.0377,230.6092,2057200.0],["2024-07-16",231.8606,236.5365,230.5413,236.0514,1964600.0],["2024-07-17",233.2867,236.8372,228.3683,228.5623,4448200.0],["2024-07-18",229.4063,233.8881,229.222,231.8412,3688500.0],["2024-07-19",233.112,233.112,223.838,224.3036,2894900.0],["2024-07-22",230.0272,233.0732,226.3408,232.8598,2827300.0],["2024-07-23",227.0975,229.8331,222.1792,223.4306,3876200.0],["2024-07-24",223.7313,224.0514,217.0474,217.9011,4589600.0],["2024-07-25",214.8841,220.8016,210.7515,214.3117,5114600.0],["2024-07-26",218.5607,220.4524,216.3004,219.6569,4296200.0],["2024-07-29",221.8978,223.3821,218.5898,220.5979,2672200.0],["2024-07-30",222.0046,223.2948,216.2325,217.8623,3955600.0],["2024-07-31",222.8873,225.2155,220.1517,224.4589,4308100.0],["2024-08-01",221.2576,224.2842,210.2859,212.3716,5404600.0],["2024-08-02",206.1242,206.6966,200.5268,201.7394,6796700.0],["2024-08-05",199.8671,202.8356,192.7855,194.5608,4879700.0],["2024-08-06",195.3368,202.4573,195.1622,198.7516,4671100.0],["2024-08-07",204.1743,205.0959,194.8518,195.2883,4178200.0],["2024-08-08",200.0224,207.7346,198.1598,207.2495,4510100.0],["2024-08-09",203.6699,207.3368,202.9035,204.9892,2482100.0],["2024-08-12",205.8041,207.0167,203.7184,205.7362,1712100.0],["2024-08-13",206.8712,212.0611,206.8227,211.4888,4011000.0],["2024-08-14",210.4314,211.5858,206.4346,208.8793,2409500.0],["2024-08-15",213.8558,217.5324,212.8566,216.9795,5197400.0],["2024-08-16",216.378,217.1056,214.7968,216.5138,2573600.0],["2024-08-19",215.7766,219.3174,214.8647,219.1913,2803100.0],["2024-08-20",217.2608,219.2592,214.7677,216.8049,3994200.0],["2024-08-21",222.6545,229.7749,218.0854,220.6949,5595100.0],["2024-08-22",218.9293,221.4322,214.6416,215.2721,3708100.0],["2024-08-23",219.0943,222.3538,218.0369,221.5583,3208000.0],["2024-08-26",221.0248,221.3643,217.0959,218.8615,2532300.0],["2024-08-27",218.3764,225.3998,217.6003,224.9051,3707500.0],["2024-08-28",224.1678,226.2729,218.4055,220.3748,3211800.0],["2024-08-29",222.6254,228.0773,222.6157,223.9835,2711500.0],["2024-08-30",227.9124,229.0765,224.8857,227.8154,2770900.0],["2024-09-03",222.7219,224.0172,211.97,213.0023,4868600.0],["2024-09-04",214.2683,218.1347,212.4277,216.0116,2736400.0],["2024-09-05",213.7522,215.8364,212.0381,213.3432,2730000.0],["2024-09-06",212.866,213.684,207.1491,208.0646,3437000.0],["2024-09-09",211.3467,213.5867,210.4117,212.8562,2450800.0],["2024-09-10",211.8239,213.3139,208.5321,213.012,2048900.0],["2024-09-11",214.1515,219.8294,209.1067,219.1963,3431800.0],["2024-09-12",217.6088,217.6186,213.2165,215.7487,2157800.0],["2024-09-13",217.9984,220.6377,217.1901,219.5372,2032300.0],["2024-09-16",216.5863,218.6022,214.9306,217.453,2124000.0],["2024-09-17",221.5045,223.0627,216.8395,219.469,2524500.0],["2024-09-18",222.8971,222.8971,216.1675,216.8297,2527300.0],["2024-09-19",223.9977,229.6073,221.9232,227.3576,7157700.0],["2024-09-20",225.9162,226.4129,218.4951,220.8617,5009500.0],["2024-09-23",218.9139,220.9201,218.349,220.1118,1357900.0],["2024-09-24",222.6732,224.7768,220.9007,221.3974,1984800.0],["2024-09-25",218.2517,221.6408,218.2517,220.7254,2042600.0],["2024-09-26",226.5493,227.8738,218.9431,226.3935,3883000.0],["2024-09-27",228.5848,229.1204,225.0592,225.9942,2277800.0],["2024-09-30",222.9264,224.5431,220.7448,224.1632,2711400.0],["2024-10-01",222.9556,223.4523,216.596,217.8328,3124400.0],["2024-10-02",219.1087,223.9685,217.7063,221.7869,1858000.0],["2024-10-03",218.7678,222.868,218.6023,220.6475,2087700.0],["2024-10-04",225.8481,226.2961,220.2092,222.2739,1895200.0],["2024-10-07",219.7612,221.3779,218.2419,220.5987,1564700.0],["2024-10-08",220.8227,224.4943,218.4562,223.4133,2447400.0],["2024-10-09",224.3872,227.4842,223.3062,227.1531,2410700.0],["2024-10-10",223.7055,225.7799,222.7024,224.6794,1793700.0],["2024-10-11",223.3354,227.8933,223.3354,226.783,1428900.0],["2024-10-14",227.6985,230.8442,226.6272,230.2598,1770300.0],["2024-10-15",229.8508,230.5813,218.2322,219.9754,4112200.0],["2024-10-16",222.8777,224.3288,220.0631,221.5532,1585700.0],["2024-10-17",226.4519,227.4648,221.2415,221.4071,3637700.0],["2024-10-18",223.1893,223.7834,221.0467,222.3712,1763100.0],["2024-10-21",220.3942,220.5013,216.6057,219.7807,2212200.0],["2024-10-22",218.5828,219.7222,216.8979,218.7581,1833700.0],["2024-10-23",222.1278,223.5204,218.164,220.9299,2492000.0],["2024-10-24",222.7705,224.3288,221.485,223.686,2376100.0],["2024-10-25",225.7897,229.062,224.0366,224.1632,1733500.0],["2024-10-28",223.1504,225.8968,222.6342,224.134,3403700.0],["2024-10-29",223.7055,229.7047,223.0335,229.0912,2055900.0],["2024-10-30",224.7573,226.9096,223.8808,224.1145,2084400.0],["2024-10-31",224.1535,224.1924,215.067,217.2875,4258100.0],["2024-11-01",218.0276,220.6864,217.1803,219.5956,2922800.0],["2024-11-04",219.1282,220.8617,217.6089,218.3393,1599600.0],["2024-11-05",213.5867,213.5867,209.7008,211.9213,3753400.0],["2024-11-06",217.8426,222.1375,216.148,220.3455,3615300.0],["2024-11-07",223.6373,224.2606,219.8294,221.8259,2500600.0],["2024-11-08",220.6474,222.1667,218.8944,219.9073,3426900.0],["2024-11-11",218.0082,219.1379,212.7199,214.7164,3271700.0],["2024-11-12",214.7358,215.0865,210.2656,213.8204,2593900.0],["2024-11-13",211.1129,211.9992,206.8959,207.2855,4609800.0],["2024-11-14",207.8698,209.4281,205.9415,206.7012,3214100.0],["2024-11-15",203.3217,204.8897,200.0396,200.9649,3881000.0],["2024-11-18",201.1304,204.4125,200.7311,204.1787,3774000.0],["2024-11-19",202.2796,205.3182,201.4031,204.9384,2958600.0],["2024-11-20",201.8414,205.6493,201.8414,205.5032,3072400.0],["2024-11-21",206.7499,209.3989,204.5683,208.3763,2540600.0],["2024-11-22",206.0194,209.1457,206.0194,208.9898,2695200.0],["2024-11-25",212.0576,219.1281,210.363,217.7452,7303600.0],["2024-11-26",226.0915,227.455,210.3727,213.3334,6568700.0],["2024-11-27",213.5964,213.6743,208.3178,211.5025,2943400.0],["2024-11-29",213.4698,215.9143,211.8239,212.3595,1992600.0],["2024-12-02",212.4374,218.9236,211.3466,217.2972,3240200.0],["2024-12-03",215.7974,217.5017,214.2099,215.7584,2340500.0],["2024-12-04",217.2875,217.3849,212.1745,212.603,2635200.0],["2024-12-05",211.5609,213.6646,208.2789,208.9509,2474800.0],["2024-12-06",209.1262,212.8854,208.1523,212.5056,3189400.0],["2024-12-09",211.2244,218.6378,210.4322,214.2269,2467200.0],["2024-12-10",214.2269,214.8431,209.7867,210.8723,2679400.0],["2024-12-11",211.2831,214.2269,210.8234,212.3491,3839200.0],["2024-12-12",210.4224,213.9237,209.9236,212.9359,2995000.0],["2024-12-13",210.6767,213.1805,209.0532,211.8503,3067300.0],["2024-12-16",210.1975,213.0044,208.9652,211.5569,3409800.0],["2024-12-17",211.1462,213.1413,207.6937,209.1216,3240500.0],["2024-12-18",210.4322,214.1389,202.7058,203.2046,4077400.0],["2024-12-19",204.9944,205.9822,202.6765,203.2144,3941900.0],["2024-12-20",201.7473,208.6718,201.3072,207.1265,6604100.0],["2024-12-23",207.2732,210.843,206.9015,210.1681,2478500.0],["2024-12-24",211.1951,213.4152,208.9749,213.2978,1063500.0],["2024-12-26",210.6571,214.2563,210.6571,213.2684,1189000.0],["2024-12-27",212.6523,213.4543,210.5104,212.222,1926700.0],["2024-12-30",209.5422,209.9138,206.3929,207.8893,2578300.0],["2024-12-31",209.2977,209.8356,206.4321,207.7915,1608800.0],["2025-01-02",210.7549,212.4763,205.1411,206.7059,2378700.0],["2025-01-03",208.0849,211.3613,205.7768,210.6376,2547200.0],["2025-01-06",210.5985,216.6622,210.0605,213.2098,2490700.0],["2025-01-07",214.9604,215.4397,209.5911,211.1266,3573100.0],["2025-01-08",210.6669,216.3004,207.9578,215.5962,3096400.0],["2025-01-10",212.7599,214.5497,207.1362,207.7035,4108500.0],["2025-01-13",204.7401,208.6815,203.5175,208.2707,3960600.0],["2025-01-14",208.4761,210.1094,206.8917,209.9334,1634600.0],["2025-01-15",212.7208,214.7648,210.9603,213.425,3302500.0],["2025-01-16",213.5032,213.5032,208.036,210.2953,3116000.0],["2025-01-17",215.7135,215.7918,213.0533,214.3443,2871100.0],["2025-01-21",214.4127,218.7356,214.3443,216.584,4090900.0],["2025-01-22",216.584,221.2492,216.2417,219.1562,2883300.0],["2025-01-23",217.0045,223.4106,216.6622,223.3324,2608000.0],["2025-01-24",219.6843,221.0731,212.3589,212.5936,3929200.0],["2025-01-27",212.623,215.9678,208.9456,210.6865,7088000.0],["2025-01-28",208.1338,209.2097,203.3317,204.9161,3748600.0],["2025-01-29",204.9357,207.2145,204.4173,205.2975,2258500.0],["2025-01-30",205.6105,208.3881,204.5054,207.7328,2976400.0],["2025-01-31",207.058,212.8381,206.0604,207.2341,3486400.0],["2025-02-03",204.6912,205.0433,198.3145,200.7302,4483500.0],["2025-02-04",200.1042,203.7718,199.5859,201.4832,4651500.0],["2025-02-05",200.916,205.9235,199.6739,205.19,4515700.0],["2025-02-06",204.1435,205.8843,201.2289,203.2632,2715100.0],["2025-02-07",203.1165,204.9454,199.2631,200.7008,3194700.0],["2025-02-10",202.0407,202.6569,198.5101,200.3585,2820500.0],["2025-02-11",198.4709,202.0799,198.1873,198.9893,2335700.0],["2025-02-12",196.5931,200.8866,196.3877,200.6226,2411500.0],["2025-02-13",200.4856,205.0432,200.4856,204.7401,3134900.0],["2025-02-14",206.5983,210.4224,206.0017,209.8943,3938600.0],["2025-02-18",212.4958,215.6646,211.0288,215.381,7400200.0],["2025-02-19",224.9657,237.1812,219.1758,236.3499,9789600.0],["2025-02-20",238.1886,241.6704,237.2204,238.4625,5889800.0],["2025-02-21",239.548,240.6728,232.5356,233.6603,6176500.0],["2025-02-24",235.0002,235.3523,230.9903,231.7825,4778300.0],["2025-02-25",233.0931,233.0931,229.2299,230.1297,4136800.0],["2025-02-26",229.8753,231.1859,226.7359,228.5941,2908200.0],["2025-02-27",229.0832,229.0832,218.5889,218.9313,4480000.0],["2025-02-28",221.0242,225.0635,218.1488,225.0048,4631200.0],["2025-03-03",226.7457,228.6919,220.7112,223.5084,5000100.0],["2025-03-04",226.3767,227.3393,219.9329,222.1725,4742400.0],["2025-03-05",223.1548,225.7873,218.7542,225.4042,3927300.0],["2025-03-06",221.6814,224.8148,218.1157,218.8229,4818700.0],["2025-03-07",219.6284,222.644,215.8466,221.8582,4062900.0],["2025-03-10",216.3181,217.2316,209.3734,212.4283,4946600.0],["2025-03-11",213.4793,213.5382,202.8215,205.3755,4225500.0],["2025-03-12",205.3755,209.2162,201.9768,202.9591,3917700.0],["2025-03-13",202.3501,204.4718,199.0005,200.189,2625200.0],["2025-03-14",203.6859,206.1318,202.576,205.0513,2614100.0],["2025-03-17",204.069,209.5895,203.6958,207.9294,2514500.0],["2025-03-18",206.8489,207.0159,204.0101,205.4541,2657000.0],["2025-03-19",205.4835,209.2555,204.403,206.2497,2571900.0],["2025-03-20",204.4816,204.4816,201.1811,202.2518,2775400.0],["2025-03-21",199.4621,201.633,197.7137,200.7784,5070200.0],["2025-03-24",206.2792,210.2869,206.0238,208.5777,3458300.0],["2025-03-25",207.2418,210.8271,207.2418,209.7957,2549800.0],["2025-03-26",209.3734,211.0924,205.9747,206.7998,2453300.0],["2025-03-27",204.9826,207.2615,202.2322,205.238,2884800.0],["2025-03-28",204.1378,204.3735,197.2127,197.9887,3521400.0],["2025-03-31",196.6823,198.9317,193.3131,198.0968,3803700.0],["2025-04-01",196.7117,197.2815,191.6628,195.6509,3383000.0],["2025-04-02",192.2915,198.7156,192.2915,196.0536,2437500.0],["2025-04-03",188.4213,189.7768,177.2036,177.6751,6970800.0],["2025-04-04",171.5162,173.2844,161.2318,161.6836,9633900.0],["2025-04-07",160.3084,180.0621,155.839,168.3042,10236500.0],["2025-04-08",172.2726,176.0642,158.9627,163.1472,7640300.0],["2025-04-09",163.1079,194.9437,161.664,193.1461,10941600.0],["2025-04-10",186.2701,186.2701,167.9014,175.1998,8547900.0],["2025-04-11",169.0802,177.7734,164.2375,175.9856,6528800.0],["2025-04-14",180.013,181.7221,172.469,175.4355,3912100.0],["2025-04-15",175.4356,179.237,174.9149,176.3589,3035900.0],["2025-04-16",170.5929,174.2175,167.371,172.8128,4392800.0],["2025-04-17",174.7381,175.1801,170.5045,173.1468,3341200.0],["2025-04-21",169.5909,172.361,167.9702,171.8895,3650100.0],["2025-04-22",173.6478,176.0151,172.1056,175.3373,3735000.0],["2025-04-23",182.6946,184.5118,179.2468,179.8656,4323300.0],["2025-04-24",189.3152,194.0203,187.6649,191.7709,5606700.0],["2025-04-25",189.5313,192.8907,188.2936,191.1422,3206800.0],["2025-04-28",189.934,192.8907,186.5844,190.2876,3401400.0],["2025-04-29",188.107,191.3681,186.9872,189.2562,3939800.0],["2025-04-30",184.227,191.8789,183.4215,191.4664,4415400.0],["2025-05-01",193.3523,193.6765,190.0126,190.3073,3439500.0],["2025-05-02",194.3543,196.1715,193.6568,195.0713,3795900.0],["2025-05-05",192.6844,196.1813,192.1245,194.2168,2022700.0],["2025-05-06",191.4369,193.9024,190.8181,192.1343,2535500.0],["2025-05-07",193.1461,197.1636,192.2227,196.3188,2965700.0],["2025-05-08",198.6763,202.3893,197.3994,199.1871,3422400.0],["2025-05-09",203.5681,206.4167,202.6349,203.8333,3537500.0],["2025-05-12",218.9211,221.4947,215.2179,219.1962,6358100.0],["2025-05-13",218.0371,223.0467,216.3476,222.6636,4373500.0],["2025-05-14",223.6066,224.2942,220.0409,222.8012,4648400.0],["2025-05-15",220.4535,224.7461,220.0409,223.0958,3044800.0],["2025-05-16",223.1351,223.7638,221.534,223.086,3617900.0],["2025-05-19",219.6775,222.7913,219.1176,220.5615,3974200.0],["2025-05-20",218.3809,220.6205,217.9978,220.5124,2619200.0],["2025-05-21",218.656,223.3611,217.4085,218.2827,5091100.0],["2025-05-22",217.5361,220.424,207.6249,208.175,8968300.0],["2025-05-23",205.2772,207.3007,202.35,206.7408,4848100.0],["2025-05-27",211.3379,214.0097,208.9608,213.0471,5542200.0],["2025-05-28",213.7543,214.3241,211.6424,211.7996,3853900.0],["2025-05-29",214.1964,214.6286,210.2083,211.9273,3800200.0],["2025-05-30",211.4656,212.0157,207.065,210.1886,10923400.0],["2025-06-02",208.6367,212.3693,208.4598,211.6326,2233700.0],["2025-06-03",210.2378,215.0116,209.2751,214.5598,3515800.0],["2025-06-04",216.9181,218.2601,214.4513,215.6058,4199200.0],["2025-06-05",216.8886,219.6416,214.1454,215.1519,3496200.0],["2025-06-06",217.7569,222.365,217.7076,219.316,3246000.0],["2025-06-09",220.8553,226.1443,220.4507,224.6444,4110600.0],["2025-06-10",225.2464,231.6504,224.9898,230.2492,4164800.0],["2025-06-11",230.9893,232.9924,227.2199,229.4598,3311800.0],["2025-06-12",228.4632,230.6439,227.7922,229.0454,2144000.0],["2025-06-13",224.5458,225.9075,221.4079,222.0493,3349600.0],["2025-06-16",225.1082,228.848,224.4866,228.7296,3344900.0],["2025-06-17",226.164,228.6211,224.2991,224.4274,2726500.0],["2025-06-18",227.3679,229.9927,225.8088,226.6081,2551500.0],["2025-06-20",228.6803,228.9467,222.5821,225.3253,5316100.0],["2025-06-23",225.1674,228.2461,223.6971,227.9205,3573500.0],["2025-06-24",230.8116,232.4891,230.1209,231.8675,3636100.0],["2025-06-25",232.4793,233.318,228.552,231.5715,3548600.0],["2025-06-26",232.9036,235.0646,231.9859,234.1568,3057800.0],["2025-06-27",233.8607,235.9033,231.828,233.8213,3617800.0],["2025-06-30",234.3936,235.5086,232.5385,234.8672,3258700.0],["2025-07-01",233.4068,238.607,232.6964,237.4525,3500600.0],["2025-07-02",237.2848,242.1889,236.8506,241.9028,3538300.0],["2025-07-03",242.5836,243.2842,240.9456,242.4257,1837400.0],["2025-07-07",241.5673,242.0606,237.1762,238.607,2783400.0],["2025-07-08",240.3733,244.4486,239.4457,241.9028,3964200.0],["2025-07-09",242.3369,243.6493,237.8077,239.505,3339000.0],["2025-07-10",241.5377,242.485,239.0116,241.883,2428200.0],["2025-07-11",240.1365,242.5244,238.8044,241.439,2037700.0],["2025-07-14",239.9095,240.8963,238.232,240.2352,2045400.0],["2025-07-15",241.7449,242.5047,237.0874,237.2354,3001700.0],["2025-07-16",236.5743,237.8176,233.1503,237.4229,2842100.0],["2025-07-17",236.7618,238.6859,235.9132,237.7781,2830800.0],["2025-07-18",239.8207,240.3733,237.64,238.6465,2761600.0],["2025-07-21",240.1069,242.4652,237.1663,237.2946,2997800.0],["2025-07-22",235.627,238.2024,230.9005,232.3806,6027500.0],["2025-07-23",227.7132,229.4203,219.0594,225.0589,7845200.0],["2025-07-24",225.4437,225.4437,220.7961,223.3715,4771000.0],["2025-07-25",223.638,225.6213,222.1973,224.8023,2695600.0],["2025-07-28",225.8779,227.9797,225.8286,227.7133,3136200.0],["2025-07-29",228.9072,229.5585,226.1048,227.6935,2174200.0],["2025-07-30",228.7592,229.1243,226.0654,228.0487,2324100.0],["2025-07-31",225.2562,226.7363,219.4245,221.6546,5339800.0],["2025-08-01",219.4147,220.2041,215.9512,218.7733,3740500.0],["2025-08-04",218.4871,220.5691,217.678,219.4541,2848100.0],["2025-08-05",220.0264,222.0986,216.484,217.7569,3099000.0],["2025-08-06",217.7569,218.2404,215.4775,217.7668,2547300.0],["2025-08-07",220.1448,222.6512,219.2469,220.1646,2522000.0],["2025-08-08",220.1054,221.9605,218.2207,220.9836,3078200.0],["2025-08-11",222.0197,225.2957,220.4803,221.102,3479200.0],["2025-08-12",223.4801,231.1866,222.444,228.9664,4979300.0],["2025-08-13",229.8841,235.1139,229.0454,234.4824,3804700.0],["2025-08-14",231.7491,233.7324,229.8841,233.0812,2182100.0],["2025-08-15",234.0679,234.0679,227.9797,228.5619,3826400.0],["2025-08-18",227.4468,230.9399,227.4468,228.4829,2260100.0],["2025-08-19",228.5717,231.1175,226.766,227.3876,4569000.0],["2025-08-20",236.5151,242.1494,225.0885,241.6264,8529000.0],["2025-08-21",240.768,246.8661,240.2648,243.6789,5991800.0],["2025-08-22",245.8794,253.803,244.9321,248.8594,4990800.0],["2025-08-25",249.2935,251.8887,247.9318,251.119,3419100.0],["2025-08-26",250.6355,254.3063,250.3297,252.244,5735100.0],["2025-08-27",251.2177,252.8557,249.5205,252.1157,3347400.0],["2025-08-28",253.4774,254.7108,250.8033,250.8822,4038100.0],["2025-08-29",249.708,250.8822,247.2017,247.9812,3599000.0],["2025-09-02",244.1969,246.198,241.5518,245.9999,3115700.0],["2025-09-03",245.9999,246.5447,239.6696,242.2651,3024500.0],["2025-09-04",240.7395,244.0186,237.3415,243.8105,3574700.0],["2025-09-05",243.9195,247.3967,243.0873,244.7616,2166100.0],["2025-09-08",245.7324,247.0995,244.3356,246.6537,2417900.0],["2025-09-09",245.7918,246.9905,244.2167,245.8611,2154600.0],["2025-09-10",245.9801,246.723,243.5727,244.9002,2474500.0],["2025-09-11",245.4451,247.6641,244.1869,245.9206,2244700.0],["2025-09-12",245.3064,245.9107,242.6911,242.9189,2110000.0],["2025-09-15",237.183,244.6625,236.549,242.6217,2333100.0],["2025-09-16",240.68,245.0092,239.9569,241.8193,2913800.0],["2025-09-17",241.8292,247.8623,241.8292,244.0186,2617600.0],["2025-09-18",248.744,249.6455,245.9602,246.723,3129900.0],["2025-09-19",247.6146,247.6146,241.3041,243.0378,5182600.0],["2025-09-22",243.3152,246.7131,243.2855,245.029,2167300.0],["2025-09-23",246.0494,248.0208,244.0285,244.4742,2085700.0],["2025-09-24",244.7417,247.4859,244.395,246.2872,2479000.0],["2025-09-25",245.2569,246.0098,241.2447,245.2172,2410900.0],["2025-09-26",246.3862,247.0797,243.4638,245.2469,2648500.0],["2025-09-29",247.0004,247.1688,241.5716,242.5028,3296300.0],["2025-09-30",243.5133,244.8903,240.7989,243.4043,2507800.0],["2025-10-01",241.4329,243.2954,234.0129,237.0443,4916300.0],["2025-10-02",239.8677,241.6905,238.1935,239.412,2774100.0],["2025-10-03",239.7884,243.8997,239.3327,239.729,2118500.0],["2025-10-06",242.7208,242.7208,236.6877,240.2342,4021200.0],["2025-10-07",241.1159,241.1159,230.8527,231.566,3397800.0],["2025-10-08",231.6155,237.1236,231.6155,235.7069,4017900.0],["2025-10-09",234.6271,236.1626,232.9034,235.6574,3069200.0],["2025-10-10",235.5187,236.8065,222.6105,223.2148,4425100.0],["2025-10-13",226.1867,233.6166,224.8394,232.4774,4609900.0],["2025-10-14",228.9903,236.549,226.9892,233.2006,3431200.0],["2025-10-15",235.9645,236.5688,232.7647,235.9249,2773700.0],["2025-10-16",238.0845,241.9481,236.2914,239.3526,2898700.0],["2025-10-17",239.5111,241.2645,236.3608,240.6008,2401200.0],["2025-10-20",240.6008,244.5337,240.6008,243.9195,2759700.0],["2025-10-21",245.5243,246.5051,243.3152,244.0681,2361300.0],["2025-10-22",238.2925,239.3823,234.6965,238.1142,5270800.0],["2025-10-23",235.0828,242.6613,235.0432,241.0168,2774900.0],["2025-10-24",243.1567,243.2161,234.4191,235.7862,3489000.0],["2025-10-27",237.4604,241.8292,236.123,240.7395,3506200.0],["2025-10-28",239.2535,241.4032,236.6084,237.1137,2421000.0],["2025-10-29",237.5198,239.6497,232.3288,232.8439,3438500.0],["2025-10-30",232.8439,234.4191,230.6447,230.7239,2940400.0],["2025-10-31",230.7239,233.4284,229.3766,231.9424,2698100.0],["2025-11-03",232.7548,234.7856,230.4366,231.4273,2266900.0],["2025-11-04",230.8329,231.5957,226.6226,227.2368,3956600.0],["2025-11-05",227.9402,236.2518,227.9402,233.795,2971900.0],["2025-11-06",232.9925,234.8253,229.0398,230.7041,3126800.0],["2025-11-07",227.2566,228.6535,221.382,226.3452,4583600.0],["2025-11-10",229.6936,231.0508,226.1966,229.8323,3264100.0],["2025-11-11",229.3469,232.8043,229.2776,231.2292,3159900.0],["2025-11-12",234.7064,239.7389,233.6365,239.1841,4677300.0],["2025-11-13",237.4009,239.0653,233.2402,235.3107,4897200.0],["2025-11-14",232.0019,234.8352,228.277,232.6953,3319600.0],["2025-11-17",230.8527,232.0316,225.6518,227.7916,3885000.0],["2025-11-18",227.7024,230.1791,225.5923,227.9798,3953400.0],["2025-11-19",227.3953,232.2099,227.1873,230.0305,2790300.0],["2025-11-20",232.1009,233.0817,222.1548,223.0959,4316600.0],["2025-11-21",223.5219,232.3387,222.8977,230.1494,4467200.0],["2025-11-24",231.4669,238.5105,231.0707,237.1632,8219900.0],["2025-11-25",228.4454,250.121,227.1476,249.6653,7515100.0],["2025-11-26",252.8354,258.3038,250.5569,255.5102,5253100.0],["2025-11-28",256.9367,263.267,255.629,262.8608,2589700.0],["2025-12-01",260.4932,265.9616,259.552,264.0199,7333500.0],["2025-12-02",265.6842,271.5687,263.5543,270.4196,5266400.0],["2025-12-03",271.9253,276.1753,269.0425,275.6403,4203100.0],["2025-12-04",274.7685,276.9381,272.9656,274.6695,3253800.0],["2025-12-05",277.5027,280.5936,276.5319,278.6618,3834100.0],["2025-12-08",280.1331,280.8887,275.3512,277.4986,3190800.0],["2025-12-09",275.9577,278.1548,273.6413,274.6255,2584600.0],["2025-12-10",274.039,280.7495,272.6571,279.9244,5176700.0],["2025-12-11",279.9244,282.1513,276.8624,281.7338,2840000.0],["2025-12-12",280.7694,282.5688,276.4448,277.6875,4182300.0],["2025-12-15",279.984,281.0677,277.27,278.801,3594500.0],["2025-12-16",279.3179,280.3519,276.0969,276.7729,3625300.0],["2025-12-17",277.7472,278.791,268.5612,269.4559,4006000.0],["2025-12-18",274.0788,275.4805,271.2056,273.3133,4104700.0],["2025-12-19",273.4823,276.7829,272.3986,272.8361,9419900.0],["2025-12-22",275.8185,276.7828,273.7904,274.208,3369600.0],["2025-12-23",274.0191,275.8483,272.9752,275.1127,1763400.0],["2025-12-24",275.5401,277.5384,275.2419,275.9378,887700.0],["2025-12-26",276.1068,276.3752,274.3273,275.222,1746400.0],["2025-12-29",274.029,276.246,272.5477,274.0191,1747900.0],["2025-12-30",275.0829,275.4805,272.9852,273.2138,1287400.0],["2025-12-31",273.2138,274.1881,269.5156,269.615,1790900.0],["2026-01-02",273.4624,274.3869,268.8793,272.1401,3608900.0],["2026-01-05",273.6115,280.1828,272.17,275.6694,3006700.0],["2026-01-06",278.1051,292.4309,277.956,291.2279,6428000.0],["2026-01-07",287.2016,291.3671,285.0741,291.1782,3570200.0],["2026-01-08",288.6829,297.7794,287.818,297.4116,3775500.0],["2026-01-09",298.018,301.428,295.3835,299.1712,3088100.0],["2026-01-12",295.7613,296.6063,290.7408,292.1425,3308200.0],["2026-01-13",293.4548,300.7122,292.9379,294.4788,2759600.0],["2026-01-14",292.8683,297.1133,291.5659,296.2484,3597400.0],["2026-01-15",300.0461,303.8238,296.8946,300.3344,4087000.0],["2026-01-16",305.7327,307.373,297.9385,298.4952,4261100.0],["2026-01-20",295.2542,300.2648,292.1028,293.942,4321000.0],["2026-01-21",297.2127,306.349,296.656,303.1876,3753900.0],["2026-01-22",307.6613,311.3595,305.0765,306.7168,2793700.0],["2026-01-23",308.6753,311.7075,301.3882,303.8139,2907000.0],["2026-01-26",303.3665,304.8975,301.9847,302.2332,2757700.0],["2026-01-27",303.456,305.1958,299.0022,302.0543,3552700.0],["2026-01-28",311.1707,316.3105,306.697,315.7736,3888300.0],["2026-01-29",314.2227,317.3941,307.1245,316.8374,3131800.0],["2026-01-30",313.1192,315.4654,307.4625,309.0631,4405600.0],["2026-02-02",305.1262,316.4596,305.1262,315.0081,3773000.0],["2026-02-03",315.0081,319.3526,307.1543,309.4707,5546000.0],["2026-02-04",313.9046,321.2017,309.9081,318.5672,6275300.0],["2026-02-05",314.4911,325.397,311.5683,320.2374,5935700.0],["2026-02-06",321.0725,325.8345,314.1532,318.5772,6775000.0],["2026-02-09",317.4637,321.997,316.0321,321.0824,3163100.0],["2026-02-10",318.8654,324.4725,317.8812,323.2596,2642000.0],["2026-02-11",327.952,335.8655,325.5064,335.0304,3908900.0],["2026-02-12",337.3866,341.9497,328.8965,329.4234,4483000.0],["2026-02-13",327.8029,335.9848,326.5304,335.1298,3443200.0],["2026-02-17",333.6386,338.4702,328.3994,335.5374,4547600.0],["2026-02-18",350.1515,353.2831,338.0129,344.3457,8474700.0],["2026-02-19",342.9538,351.2153,337.6749,343.2819,5101200.0],["2026-02-20",343.2819,353.3726,342.9936,352.955,5341300.0],["2026-02-23",350.4697,355.9077,347.5369,353.0743,4132900.0],["2026-02-24",356.9018,360.3714,353.5615,354.0088,4541300.0],["2026-02-25",358.91,361.0773,356.5042,358.6913,3425000.0],["2026-02-26",358.6714,359.5662,348.9486,352.279,4662700.0],["2026-02-27",349.2369,353.9492,344.5445,353.7106,6109500.0],["2026-03-02",346.7416,353.9691,345.9661,350.3504,3326000.0],["2026-03-03",338.2236,341.6542,334.1647,338.064,5312400.0],["2026-03-04",343.1002,345.4438,338.3632,340.5771,3202500.0],["2026-03-05",335.8301,339.0214,324.4413,328.8193,5368400.0],["2026-03-06",318.6073,322.4468,313.4514,314.9473,4536700.0],["2026-03-09",309.3925,319.0262,306.3808,318.8367,5945400.0],["2026-03-10",317.8494,323.0551,316.2138,317.9391,4351500.0],["2026-03-11",318.4178,320.6517,315.4859,318.348,2575600.0],["2026-03-12",313.0425,313.5112,303.4289,306.4306,4826800.0],["2026-03-13",309.0335,310.3998,302.6809,305.2339,2792700.0],["2026-03-16",310.8187,313.0027,308.2656,310.0707,3254900.0],["2026-03-17",311.3472,314.4287,309.8712,312.8032,2699700.0],["2026-03-18",312.4741,316.0443,307.039,307.747,3555200.0],["2026-03-19",302.5413,312.7334,300.088,309.592,3289100.0],["2026-03-20",310.3001,311.3971,305.1143,308.5847,7029300.0],["2026-03-23",314.6182,316.6626,310.8585,311.3372,3495300.0],["2026-03-24",310.3998,323.9028,310.2502,320.9509,3404200.0],["2026-03-25",324.1122,327.2835,319.7442,321.1503,2460900.0],["2026-03-26",318.2284,320.2428,311.5367,312.5639,3923800.0],["2026-03-27",310.0208,312.3345,305.3436,306.6002,3282100.0],["2026-03-30",313.1722,313.1722,299.739,302.2721,3914600.0],["2026-03-31",308.5249,318.4477,305.6627,317.271,4285900.0],["2026-04-01",317.3308,324.8602,316.3435,319.7043,3145000.0],["2026-04-02",309.4224,320.8312,308.9438,317.4704,2386700.0],["2026-04-06",319.1259,326.5655,317.8793,326.4658,2353700.0],["2026-04-07",322.9055,326.6154,320.1232,326.5157,2344400.0],["2026-04-08",344.8654,348.0467,341.0459,345.2643,4522200.0],["2026-04-09",345.0549,351.8163,344.5462,350.4002,2927400.0],["2026-04-10",352.0357,353.3222,348.0566,349.1836,2505100.0],["2026-04-13",347.7375,349.1237,343.0603,349.0539,2485100.0],["2026-04-14",351.4673,351.7067,346.102,347.6478,2320400.0],["2026-04-15",346.0521,348.0965,340.3877,346.9896,2440900.0],["2026-04-16",346.0222,354.8779,345.4936,352.8335,2198800.0],["2026-04-17",358.6875,371.4326,356.8426,370.4354,5248200.0],["2026-04-20",372.001,384.4071,368.6901,380.0091,4003700.0],["2026-04-21",381.9538,382.5522,372.3202,374.2449,3296900.0],["2026-04-22",379.7698,382.5522,377.2168,380.3781,2517700.0],["2026-04-23",396.8131,407.2545,394.7188,402.7768,4449600.0],["2026-04-24",402.9663,405.1901,397.1721,398.4785,4512300.0],["2026-04-27",397.202,398.4286,385.6836,391.5176,2763800.0],["2026-04-28",388.7352,392.0262,381.4053,382.2131,3846500.0],["2026-04-29",390.9292,393.8712,385.4741,388.2466,3097800.0],["2026-04-30",392.3154,401.5701,390.1114,401.1612,3746100.0],["2026-05-01",395.9754,397.9599,392.3354,396.6037,1986900.0],["2026-05-04",401.1612,401.1612,390.8095,395.9355,1914100.0],["2026-05-05",395.6662,404.5519,392.116,403.6643,3343100.0],["2026-05-06",403.6045,414.8636,403.2953,414.4947,3893600.0],["2026-05-07",412.7793,412.8292,404.8012,407.4041,3938200.0],["2026-05-08",416.8582,417.6061,412.3904,415.3822,3754400.0],["2026-05-11",411.084,421.7249,410.356,421.5753,3796800.0],["2026-05-12",416.7086,419.7602,405.6588,418.5037,4848600.0],["2026-05-13",426.6713,434.5298,424.8363,431.2089,3486300.0],["2026-05-14",429.7928,432.7247,422.9116,425.6242,2811400.0],["2026-05-15",414.0459,421.0268,413.4176,416.3496,3709600.0],["2026-05-18",425.7339,427.509,412.9389,417.4366,4228500.0],["2026-05-19",408.0423,422.2634,406.0777,413.1783,6190400.0],["2026-05-20",388.9347,405.0306,382.8015,396.9627,10353000.0],["2026-05-21",395.5565,395.9155,380.1786,383.1605,5303500.0],["2026-05-22",388.077,399.6354,385.9528,395.9854,6107800.0],["2026-05-26",405.1403,421.7847,405.1403,418.7929,6628900.0],["2026-05-27",432.3158,432.3158,406.6661,415.7412,4095400.0],["2026-05-28",416.0006,419.8002,406.1475,417.8654,5055600.0],["2026-05-29",422.2933,422.2933,407.055,412.7195,5507900.0],["2026-06-01",403.1457,408.87,398.8176,401.59,4335600.0],["2026-06-02",409.5,423.97,409.0,423.2,4954100.0],["2026-06-03",424.9,439.7,418.22,437.67,5700700.0],["2026-06-04",427.78,432.27,420.59,428.76,3376700.0],["2026-06-05",419.49,419.64,401.26,401.39,7242600.0],["2026-06-08",414.95,415.0,401.59,403.89,5140200.0],["2026-06-09",411.95,414.59,383.32,404.62,5415600.0],["2026-06-10",399.56,411.0,392.41,392.67,3868600.0],["2026-06-11",401.94,413.05,397.01,412.13,4846300.0],["2026-06-12",411.95,422.23,406.4,417.79,2997500.0],["2026-06-15",429.17,433.0,424.9,427.58,4530800.0],["2026-06-16",426.59,438.65,415.7,416.0,4350900.0],["2026-06-17",421.64,428.09,414.06,414.45,3603500.0],["2026-06-18",426.23,438.56,426.23,434.46,11869000.0],["2026-06-22",437.75,445.91,436.39,445.48,4289100.0],["2026-06-23",426.86,426.86,403.21,407.26,7559600.0],["2026-06-24",407.22,414.46,404.0,413.16,4648300.0],["2026-06-25",424.25,431.87,412.35,417.93,6440800.0],["2026-06-26",405.43,406.08,382.82,386.91,12478800.0],["2026-06-29",388.16,398.06,385.01,391.78,5169300.0],["2026-06-30",392.92,401.82,391.78,397.17,6480700.0],["2026-07-01",390.89,397.58,387.84,388.98,5750900.0],["2026-07-02",390.81,396.0,372.64,377.16,6144100.0],["2026-07-06",387.905,395.93,385.955,388.83,4447332.000389],["2026-07-07",376.33,381.66,371.09,379.03,4813363.413085],["2026-07-08",374.25,389.78,374.25,385.4,2608861.346334],["2026-07-09",395.6,399.35,388.33,393.64,3106544.558458],["2026-07-10",387.5,398.335,385.93,395.65,2325909.976529],["2026-07-13",389.83,390.59,382.945,386.01,3481585.800164],["2026-07-14",398.28,400.47,392,392.75,3109749.485424],["2026-07-15",397.345,400.69,383.28,390.96,3099052.011352],["2026-07-16",380.01,386.07,377.65,380.53,4098205.961676],["2026-07-17",369.5,379.78,366.72,375.36,3673919.586987],["2026-07-20",382.104,382.104,372.03,372.46,2941845.039659],["2026-07-21",387.91,388,377.69,382.81,4218568.731665],["2026-07-22",376.825,387.62,376,386.73,3174697.082185],["2026-07-23",376.15,382.965,373.39,380.2,3903405.226149],["2026-07-24",374.635,379.58,366.84,371.86,4080524.702891],["2026-07-27",372.775,376.8,361.67,371.89,5192795.766351],["2026-07-28",366.44,373.283,363.15,365.83,5044803.505493],["2026-07-29",361.71,368.94,352.73,353.37,5472114.025711],["2026-07-30",364.85,368.42,361.21,366.67,6364579.947963],["2026-07-31",374.16,376.732,362.86,367.41,3514106.695671],["2026-08-03",363,365.73,353.11,361.88,3956911.465551],["2026-08-04",372.39,382.48,368.91,380.29,5081702.291847],["2026-08-05",379.49,384.13,374.64,377.69,2851958.008974],["2026-08-06",375.25,384.4,373,377.31,3603291.295064],["2026-08-07",386.73,392.195,385,389.93,2837307.519351],["2026-08-10",392.84,394.04,384.91,386.08,563320.564331],["2026-08-11",389.98,394.16,384.7095,385.3,2367803.587152],["2026-08-12",396.22,396.26,383.61,384.43,2764293.887769],["2026-08-13",387.44,389.7,380.51,381.17,2864347.111996],["2026-08-14",381.98,389.45,380.12,389.39,2115570.923735]]}