{"t":"AFL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.0565,0.058,0.0565,0.0565,1243440.0],["1980-03-18",0.0565,0.0565,0.0543,0.0565,1021680.0],["1980-03-19",0.0565,0.0565,0.055,0.0565,546480.0],["1980-03-20",0.0543,0.0543,0.0521,0.0528,1671120.0],["1980-03-21",0.0506,0.0506,0.0476,0.0491,2890800.0],["1980-03-24",0.0484,0.0484,0.0446,0.0446,3453120.0],["1980-03-25",0.0454,0.0484,0.0454,0.0476,4577760.0],["1980-03-26",0.0476,0.0513,0.0476,0.0513,1940400.0],["1980-03-27",0.0506,0.0506,0.0484,0.0498,966240.0],["1980-03-28",0.0498,0.0513,0.0498,0.0513,609840.0],["1980-03-31",0.0513,0.0521,0.0498,0.0521,657360.0],["1980-04-01",0.0521,0.0528,0.0521,0.0528,1441440.0],["1980-04-02",0.0528,0.0528,0.0513,0.0521,403920.0],["1980-04-03",0.0521,0.0521,0.0513,0.0513,142560.0],["1980-04-07",0.0513,0.0521,0.0506,0.0513,657360.0],["1980-04-08",0.0513,0.0513,0.0484,0.0506,934560.0],["1980-04-09",0.0506,0.0521,0.0498,0.0521,1172160.0],["1980-04-10",0.0521,0.0528,0.0521,0.0528,443520.0],["1980-04-11",0.0528,0.0536,0.0521,0.0521,2312640.0],["1980-04-14",0.0521,0.0528,0.0521,0.0521,863280.0],["1980-04-15",0.0521,0.0521,0.0506,0.0521,475200.0],["1980-04-16",0.0521,0.0536,0.0506,0.0506,657360.0],["1980-04-17",0.0506,0.0506,0.0484,0.0491,245520.0],["1980-04-18",0.0491,0.0506,0.0491,0.0498,300960.0],["1980-04-21",0.0498,0.0528,0.0498,0.0521,720720.0],["1980-04-22",0.0521,0.0528,0.0506,0.0521,752400.0],["1980-04-23",0.0521,0.055,0.0506,0.0521,1219680.0],["1980-04-24",0.0521,0.0521,0.0513,0.0521,332640.0],["1980-04-25",0.0513,0.0513,0.0498,0.0513,720720.0],["1980-04-28",0.0506,0.0506,0.0461,0.0476,3049200.0],["1980-04-29",0.0476,0.0491,0.0476,0.0484,879120.0],["1980-04-30",0.0484,0.0491,0.0484,0.0484,1251360.0],["1980-05-01",0.0484,0.0491,0.0469,0.0469,831600.0],["1980-05-02",0.0469,0.0484,0.0469,0.0484,1053360.0],["1980-05-05",0.0476,0.0476,0.0454,0.0461,871200.0],["1980-05-06",0.0461,0.0469,0.0461,0.0469,736560.0],["1980-05-07",0.0469,0.0469,0.0461,0.0461,1211760.0],["1980-05-08",0.0461,0.0484,0.0461,0.0476,1734480.0],["1980-05-09",0.0476,0.0476,0.0469,0.0469,396000.0],["1980-05-12",0.0469,0.0469,0.0461,0.0461,419760.0],["1980-05-13",0.0461,0.0461,0.0439,0.0461,1362240.0],["1980-05-14",0.0461,0.0461,0.0446,0.0454,1188000.0],["1980-05-15",0.0454,0.0461,0.0446,0.0454,990000.0],["1980-05-16",0.0454,0.0454,0.0446,0.0446,1306800.0],["1980-05-19",0.0446,0.0446,0.0431,0.0431,4158000.0],["1980-05-20",0.0431,0.0446,0.0431,0.0446,3286800.0],["1980-05-21",0.0446,0.0446,0.0439,0.0439,974160.0],["1980-05-22",0.0439,0.0446,0.0439,0.0439,1314720.0],["1980-05-23",0.0446,0.0476,0.0446,0.0469,3183840.0],["1980-05-27",0.0469,0.0469,0.0461,0.0469,1584000.0],["1980-05-28",0.0461,0.0461,0.0446,0.0446,997920.0],["1980-05-29",0.0446,0.0454,0.0446,0.0446,2463120.0],["1980-05-30",0.0446,0.0469,0.0446,0.0461,538560.0],["1980-06-02",0.0461,0.0469,0.0454,0.0461,990000.0],["1980-06-03",0.0469,0.0476,0.0469,0.0476,863280.0],["1980-06-04",0.0476,0.0484,0.0469,0.0476,1013760.0],["1980-06-05",0.0476,0.0476,0.0469,0.0469,1108800.0],["1980-06-06",0.0469,0.0476,0.0461,0.0476,784080.0],["1980-06-09",0.0476,0.0484,0.0461,0.0461,1338480.0],["1980-06-10",0.0461,0.0469,0.0461,0.0469,1362240.0],["1980-06-11",0.0469,0.0491,0.0461,0.0491,1108800.0],["1980-06-12",0.0491,0.0513,0.0484,0.0513,1877040.0],["1980-06-13",0.0513,0.0521,0.0513,0.0513,1005840.0],["1980-06-16",0.0506,0.0506,0.0476,0.0491,1132560.0],["1980-06-17",0.0491,0.0498,0.0484,0.0484,570240.0],["1980-06-18",0.0484,0.0506,0.0484,0.0506,831600.0],["1980-06-19",0.0506,0.0506,0.0491,0.0491,530640.0],["1980-06-20",0.0491,0.0506,0.0491,0.0506,831600.0],["1980-06-23",0.0491,0.0491,0.0476,0.0484,2114640.0],["1980-06-24",0.0484,0.0498,0.0484,0.0491,578160.0],["1980-06-25",0.0491,0.0491,0.0476,0.0476,1560240.0],["1980-06-26",0.0476,0.0498,0.0476,0.0476,799920.0],["1980-06-27",0.0476,0.0498,0.0476,0.0498,966240.0],["1980-06-30",0.0498,0.0506,0.0491,0.0506,633600.0],["1980-07-01",0.0506,0.0506,0.0498,0.0498,918720.0],["1980-07-02",0.0498,0.0506,0.0484,0.0506,744480.0],["1980-07-03",0.0506,0.0506,0.0491,0.0506,894960.0],["1980-07-07",0.0506,0.0521,0.0491,0.0491,934560.0],["1980-07-08",0.0498,0.0506,0.0498,0.0498,498960.0],["1980-07-09",0.0498,0.0506,0.0491,0.0498,649440.0],["1980-07-10",0.0491,0.0491,0.0484,0.0484,1512720.0],["1980-07-11",0.0498,0.0506,0.0498,0.0498,1100880.0],["1980-07-14",0.0498,0.0498,0.0484,0.0484,1188000.0],["1980-07-15",0.0484,0.0506,0.0484,0.0484,1116720.0],["1980-07-16",0.0484,0.0498,0.0484,0.0491,982080.0],["1980-07-17",0.0491,0.0498,0.0484,0.0498,498960.0],["1980-07-18",0.0498,0.0513,0.0476,0.0513,1663200.0],["1980-07-21",0.0513,0.0513,0.0491,0.0506,1203840.0],["1980-07-22",0.0506,0.0506,0.0491,0.0491,894960.0],["1980-07-23",0.0491,0.0506,0.0491,0.0491,1734480.0],["1980-07-24",0.0491,0.0498,0.0484,0.0484,942480.0],["1980-07-25",0.0484,0.0484,0.0476,0.0476,894960.0],["1980-07-28",0.0476,0.0484,0.0476,0.0476,2106720.0],["1980-07-29",0.0476,0.0476,0.0469,0.0469,887040.0],["1980-07-30",0.0469,0.0476,0.0469,0.0476,728640.0],["1980-07-31",0.0476,0.0484,0.0469,0.0476,942480.0],["1980-08-01",0.0476,0.0484,0.0476,0.0476,728640.0],["1980-08-04",0.0476,0.0476,0.0454,0.0461,4007520.0],["1980-08-05",0.0461,0.0476,0.0461,0.0461,1441440.0],["1980-08-06",0.0461,0.0476,0.0461,0.0476,586080.0],["1980-08-07",0.0476,0.0476,0.0469,0.0476,894960.0],["1980-08-08",0.0476,0.0476,0.0469,0.0476,1702800.0],["1980-08-11",0.0476,0.0476,0.0461,0.0461,1116720.0],["1980-08-12",0.0469,0.0476,0.0469,0.0476,696960.0],["1980-08-13",0.0476,0.0476,0.0469,0.0476,744480.0],["1980-08-14",0.0476,0.0476,0.0461,0.0461,974160.0],["1980-08-15",0.0461,0.0476,0.0461,0.0469,815760.0],["1980-08-18",0.0469,0.0469,0.0461,0.0469,1742400.0],["1980-08-19",0.0469,0.0469,0.0461,0.0469,570240.0],["1980-08-20",0.0469,0.0469,0.0461,0.0461,554400.0],["1980-08-21",0.0461,0.0469,0.0461,0.0469,491040.0],["1980-08-22",0.0469,0.0491,0.0469,0.0484,2257200.0],["1980-08-25",0.0484,0.0491,0.0476,0.0484,1156320.0],["1980-08-26",0.0484,0.0484,0.0476,0.0476,784080.0],["1980-08-27",0.0476,0.0476,0.0469,0.0476,538560.0],["1980-08-28",0.0476,0.0484,0.0469,0.0476,1259280.0],["1980-08-29",0.0476,0.0491,0.0476,0.0491,633600.0],["1980-09-02",0.0491,0.0491,0.0476,0.0484,601920.0],["1980-09-03",0.0484,0.0484,0.0476,0.0476,760320.0],["1980-09-04",0.0476,0.0484,0.0476,0.0484,990000.0],["1980-09-05",0.0484,0.0484,0.0476,0.0484,506880.0],["1980-09-08",0.0484,0.0484,0.0476,0.0476,657360.0],["1980-09-09",0.0476,0.0484,0.0469,0.0476,863280.0],["1980-09-10",0.0476,0.0484,0.0476,0.0484,601920.0],["1980-09-11",0.0476,0.0476,0.0469,0.0469,245520.0],["1980-09-12",0.0469,0.0476,0.0469,0.0469,483120.0],["1980-09-15",0.0469,0.0476,0.0469,0.0469,514800.0],["1980-09-16",0.0469,0.0484,0.0469,0.0476,649440.0],["1980-09-17",0.0476,0.0476,0.0469,0.0469,784080.0],["1980-09-18",0.0469,0.0476,0.0469,0.0476,681120.0],["1980-09-19",0.0476,0.0476,0.0469,0.0476,1148400.0],["1980-09-22",0.0476,0.0484,0.0469,0.0476,475200.0],["1980-09-23",0.0476,0.0476,0.0469,0.0476,1108800.0],["1980-09-24",0.0469,0.0469,0.0461,0.0469,863280.0],["1980-09-25",0.0469,0.0476,0.0469,0.0469,855360.0],["1980-09-26",0.0469,0.0476,0.0461,0.0469,514800.0],["1980-09-29",0.0469,0.0469,0.0461,0.0469,823680.0],["1980-09-30",0.0469,0.0469,0.0461,0.0469,459360.0],["1980-10-01",0.0469,0.0469,0.0461,0.0461,609840.0],["1980-10-02",0.0461,0.0469,0.0461,0.0461,277200.0],["1980-10-03",0.0461,0.0469,0.0461,0.0461,498960.0],["1980-10-06",0.0461,0.0476,0.0461,0.0476,1053360.0],["1980-10-07",0.0469,0.0469,0.0461,0.0469,926640.0],["1980-10-08",0.0469,0.0469,0.0454,0.0461,760320.0],["1980-10-09",0.0461,0.0469,0.0454,0.0461,1211760.0],["1980-10-10",0.0461,0.0469,0.0461,0.0469,720720.0],["1980-10-13",0.0469,0.0469,0.0461,0.0469,1132560.0],["1980-10-14",0.0469,0.0469,0.0461,0.0469,578160.0],["1980-10-15",0.0469,0.0469,0.0461,0.0469,594000.0],["1980-10-16",0.0469,0.0469,0.0461,0.0469,879120.0],["1980-10-17",0.0461,0.0461,0.0446,0.0461,2859120.0],["1980-10-20",0.0461,0.0461,0.0446,0.0454,1346400.0],["1980-10-21",0.0454,0.0461,0.0454,0.0454,1180080.0],["1980-10-22",0.0454,0.0461,0.0446,0.0461,3532320.0],["1980-10-23",0.0461,0.0469,0.0461,0.0461,1021680.0],["1980-10-24",0.0461,0.0469,0.0454,0.0469,1108800.0],["1980-10-27",0.0469,0.0469,0.0454,0.0454,324720.0],["1980-10-28",0.0454,0.0454,0.0446,0.0446,649440.0],["1980-10-29",0.0446,0.0454,0.0446,0.0446,372240.0],["1980-10-30",0.0446,0.0454,0.0446,0.0446,942480.0],["1980-10-31",0.0446,0.0446,0.0439,0.0439,1077120.0],["1980-11-03",0.0439,0.0454,0.0439,0.0454,411840.0],["1980-11-05",0.0454,0.0461,0.0439,0.0454,942480.0],["1980-11-06",0.0454,0.0454,0.0446,0.0454,807840.0],["1980-11-07",0.0446,0.0446,0.0424,0.0439,1362240.0],["1980-11-10",0.0439,0.0439,0.0431,0.0439,1623600.0],["1980-11-11",0.0439,0.0454,0.0439,0.0454,744480.0],["1980-11-12",0.0454,0.0461,0.0454,0.0454,641520.0],["1980-11-13",0.0454,0.0469,0.0454,0.0469,752400.0],["1980-11-14",0.0469,0.0469,0.0461,0.0461,1869120.0],["1980-11-17",0.0461,0.0461,0.0446,0.0454,1378080.0],["1980-11-18",0.0454,0.0461,0.0446,0.0454,1671120.0],["1980-11-19",0.0454,0.0461,0.0446,0.0454,1473120.0],["1980-11-20",0.0454,0.0469,0.0446,0.0469,1702800.0],["1980-11-21",0.0469,0.0469,0.0446,0.0454,894960.0],["1980-11-24",0.0454,0.0454,0.0439,0.0446,1306800.0],["1980-11-25",0.0446,0.0454,0.0439,0.0454,894960.0],["1980-11-26",0.0446,0.0446,0.0431,0.0431,1473120.0],["1980-11-28",0.0431,0.0446,0.0431,0.0431,514800.0],["1980-12-01",0.0431,0.0446,0.0431,0.0439,1568160.0],["1980-12-02",0.0439,0.0439,0.0424,0.0439,1069200.0],["1980-12-03",0.0431,0.0431,0.0424,0.0431,855360.0],["1980-12-04",0.0431,0.0446,0.0424,0.0446,1108800.0],["1980-12-05",0.0446,0.0454,0.0446,0.0454,990000.0],["1980-12-08",0.0454,0.0454,0.0439,0.0439,1338480.0],["1980-12-09",0.0439,0.0446,0.0439,0.0439,894960.0],["1980-12-10",0.0439,0.0446,0.0439,0.0439,776160.0],["1980-12-11",0.0439,0.0446,0.0439,0.0446,1734480.0],["1980-12-12",0.0446,0.0454,0.0417,0.0439,1188000.0],["1980-12-15",0.0446,0.0454,0.0446,0.0446,2843280.0],["1980-12-16",0.0446,0.0454,0.0439,0.0454,1116720.0],["1980-12-17",0.0454,0.0454,0.0439,0.0439,2249280.0],["1980-12-18",0.0439,0.0454,0.0439,0.0439,2035440.0],["1980-12-19",0.0439,0.0446,0.0424,0.0431,1972080.0],["1980-12-22",0.0431,0.0446,0.0431,0.0439,1544400.0],["1980-12-23",0.0439,0.0446,0.0431,0.0439,1100880.0],["1980-12-24",0.0439,0.0446,0.0439,0.0439,823680.0],["1980-12-26",0.0439,0.0454,0.0439,0.0454,443520.0],["1980-12-29",0.0454,0.0454,0.0439,0.0446,2185920.0],["1980-12-30",0.0446,0.0446,0.0431,0.0431,1457280.0],["1980-12-31",0.0431,0.0446,0.0431,0.0446,1789920.0],["1981-01-02",0.0454,0.0476,0.0454,0.0476,1655280.0],["1981-01-05",0.0476,0.0491,0.0476,0.0491,1251360.0],["1981-01-06",0.0491,0.0513,0.0491,0.0506,1710720.0],["1981-01-07",0.0484,0.0484,0.0461,0.0469,2756160.0],["1981-01-08",0.0469,0.0469,0.0454,0.0469,1314720.0],["1981-01-09",0.0469,0.0469,0.0461,0.0469,926640.0],["1981-01-12",0.0469,0.0484,0.0461,0.0476,1417680.0],["1981-01-13",0.0476,0.0484,0.0476,0.0484,601920.0],["1981-01-14",0.0484,0.0491,0.0484,0.0484,498960.0],["1981-01-15",0.0484,0.0491,0.0476,0.0476,316800.0],["1981-01-16",0.0476,0.0484,0.0476,0.0476,823680.0],["1981-01-19",0.0476,0.0484,0.0476,0.0476,871200.0],["1981-01-20",0.0476,0.0484,0.0469,0.0476,894960.0],["1981-01-21",0.0476,0.0484,0.0461,0.0484,538560.0],["1981-01-22",0.0484,0.0484,0.0469,0.0476,443520.0],["1981-01-23",0.0476,0.0484,0.0469,0.0476,396000.0],["1981-01-26",0.0476,0.0484,0.0476,0.0476,332640.0],["1981-01-27",0.0476,0.0484,0.0476,0.0476,728640.0],["1981-01-28",0.0476,0.0484,0.0476,0.0484,380160.0],["1981-01-29",0.0484,0.0484,0.0476,0.0476,277200.0],["1981-01-30",0.0476,0.0484,0.0476,0.0476,308880.0],["1981-02-02",0.0476,0.0484,0.0461,0.0469,435600.0],["1981-02-03",0.0469,0.0469,0.0469,0.0469,63360.0],["1981-02-04",0.0469,0.0476,0.0469,0.0476,190080.0],["1981-02-05",0.0476,0.0476,0.0469,0.0469,538560.0],["1981-02-06",0.0469,0.0469,0.0454,0.0461,403920.0],["1981-02-09",0.0461,0.0469,0.0454,0.0461,498960.0],["1981-02-10",0.0461,0.0469,0.0461,0.0461,1877040.0],["1981-02-11",0.0461,0.0476,0.0461,0.0476,649440.0],["1981-02-12",0.0469,0.0469,0.0461,0.0461,435600.0],["1981-02-13",0.0461,0.0469,0.0461,0.0461,823680.0],["1981-02-17",0.0461,0.0461,0.0454,0.0461,792000.0],["1981-02-18",0.0469,0.0476,0.0469,0.0469,380160.0],["1981-02-19",0.0469,0.0469,0.0461,0.0461,1401840.0],["1981-02-20",0.0461,0.0469,0.0461,0.0461,1061280.0],["1981-02-23",0.0461,0.0469,0.0461,0.0461,396000.0],["1981-02-24",0.0461,0.0469,0.0461,0.0469,142560.0],["1981-02-25",0.0469,0.0476,0.0461,0.0476,498960.0],["1981-02-26",0.0476,0.0476,0.0469,0.0469,1108800.0],["1981-02-27",0.0469,0.0469,0.0469,0.0469,562320.0],["1981-03-02",0.0469,0.0476,0.0461,0.0469,419760.0],["1981-03-03",0.0469,0.0469,0.0461,0.0469,522720.0],["1981-03-04",0.0469,0.0469,0.0461,0.0461,538560.0],["1981-03-05",0.0461,0.0469,0.0461,0.0461,467280.0],["1981-03-06",0.0461,0.0469,0.0461,0.0469,443520.0],["1981-03-09",0.0469,0.0469,0.0461,0.0461,435600.0],["1981-03-10",0.0469,0.0469,0.0469,0.0469,237600.0],["1981-03-11",0.0469,0.0476,0.0469,0.0476,3001680.0],["1981-03-12",0.0476,0.0498,0.0476,0.0484,3952080.0],["1981-03-13",0.0484,0.0491,0.0484,0.0491,1393920.0],["1981-03-16",0.0491,0.0506,0.0491,0.0506,1924560.0],["1981-03-17",0.0506,0.0506,0.0491,0.0491,792000.0],["1981-03-18",0.0491,0.0498,0.0484,0.0498,673200.0],["1981-03-19",0.0506,0.0521,0.0506,0.0521,1932480.0],["1981-03-20",0.0521,0.0536,0.0513,0.0521,1742400.0],["1981-03-23",0.0521,0.0528,0.0513,0.0528,1061280.0],["1981-03-24",0.0528,0.0528,0.0513,0.0521,1045440.0],["1981-03-25",0.0521,0.0528,0.0513,0.0528,506880.0],["1981-03-26",0.0528,0.0528,0.0521,0.0528,293040.0],["1981-03-27",0.0528,0.0528,0.0521,0.0521,372240.0],["1981-03-30",0.0521,0.0521,0.0513,0.0513,158400.0],["1981-03-31",0.0521,0.0528,0.0521,0.0521,696960.0],["1981-04-01",0.0521,0.0528,0.0521,0.0521,443520.0],["1981-04-02",0.0521,0.0528,0.0513,0.0528,1069200.0],["1981-04-03",0.0528,0.0528,0.0521,0.0521,831600.0],["1981-04-06",0.0521,0.0521,0.0506,0.0521,617760.0],["1981-04-07",0.0521,0.0521,0.0513,0.0521,491040.0],["1981-04-08",0.0521,0.0521,0.0513,0.0513,601920.0],["1981-04-09",0.0513,0.0521,0.0513,0.0521,364320.0],["1981-04-10",0.0521,0.0521,0.0506,0.0513,855360.0],["1981-04-13",0.0513,0.0521,0.0506,0.0506,1053360.0],["1981-04-14",0.0506,0.0521,0.0506,0.0506,1100880.0],["1981-04-15",0.0506,0.0521,0.0506,0.0521,324720.0],["1981-04-16",0.0521,0.0528,0.0506,0.0521,760320.0],["1981-04-20",0.0521,0.0536,0.0513,0.0536,594000.0],["1981-04-21",0.0536,0.055,0.0528,0.055,3556080.0],["1981-04-22",0.055,0.0573,0.055,0.0565,831600.0],["1981-04-23",0.0565,0.0595,0.0558,0.0588,2787840.0],["1981-04-24",0.0588,0.0588,0.0565,0.0573,1077120.0],["1981-04-27",0.0573,0.058,0.0558,0.0573,1100880.0],["1981-04-28",0.0573,0.0573,0.0543,0.055,1298880.0],["1981-04-29",0.055,0.0565,0.0543,0.055,594000.0],["1981-04-30",0.055,0.0565,0.0543,0.0565,942480.0],["1981-05-01",0.0565,0.0565,0.0543,0.0543,926640.0],["1981-05-04",0.0543,0.0558,0.0543,0.0558,562320.0],["1981-05-05",0.0558,0.0558,0.0521,0.055,1029600.0],["1981-05-06",0.055,0.055,0.0543,0.055,459360.0],["1981-05-07",0.055,0.055,0.0536,0.0536,443520.0],["1981-05-08",0.0536,0.055,0.0536,0.0536,2154240.0],["1981-05-11",0.0528,0.0528,0.0513,0.0513,736560.0],["1981-05-12",0.0513,0.0528,0.0506,0.0521,459360.0],["1981-05-13",0.0521,0.0528,0.0513,0.0513,625680.0],["1981-05-14",0.0521,0.0528,0.0521,0.0528,491040.0],["1981-05-15",0.0528,0.0536,0.0528,0.0536,942480.0],["1981-05-18",0.0536,0.0536,0.0521,0.0528,190080.0],["1981-05-19",0.0528,0.0528,0.0528,0.0528,665280.0],["1981-05-20",0.0528,0.0536,0.0528,0.0528,324720.0],["1981-05-21",0.0528,0.0536,0.0528,0.0528,1314720.0],["1981-05-22",0.0528,0.0536,0.0528,0.0528,910800.0],["1981-05-26",0.0528,0.0528,0.0521,0.0521,641520.0],["1981-05-27",0.0521,0.0528,0.0521,0.0528,380160.0],["1981-05-28",0.0528,0.0536,0.0528,0.0536,506880.0],["1981-05-29",0.0536,0.0536,0.0528,0.0536,427680.0],["1981-06-01",0.0536,0.055,0.0536,0.0543,696960.0],["1981-06-02",0.0543,0.0558,0.0543,0.055,1092960.0],["1981-06-03",0.0543,0.0543,0.0536,0.0536,1029600.0],["1981-06-04",0.0536,0.055,0.0536,0.055,1132560.0],["1981-06-05",0.055,0.055,0.0536,0.0536,388080.0],["1981-06-08",0.0536,0.0543,0.0536,0.0536,300960.0],["1981-06-09",0.0536,0.0536,0.0528,0.0528,475200.0],["1981-06-10",0.0528,0.0536,0.0521,0.0521,1386000.0],["1981-06-11",0.0521,0.0528,0.0521,0.0528,364320.0],["1981-06-12",0.0528,0.0528,0.0521,0.0521,174240.0],["1981-06-15",0.0521,0.0528,0.0521,0.0521,792000.0],["1981-06-16",0.0521,0.0528,0.0521,0.0521,704880.0],["1981-06-17",0.0521,0.0528,0.0521,0.0528,586080.0],["1981-06-18",0.0528,0.055,0.0528,0.0543,1940400.0],["1981-06-19",0.0543,0.055,0.0536,0.055,1148400.0],["1981-06-22",0.055,0.055,0.0536,0.0543,1148400.0],["1981-06-23",0.0543,0.055,0.0536,0.055,1092960.0],["1981-06-24",0.055,0.055,0.0543,0.0543,475200.0],["1981-06-25",0.0543,0.055,0.0543,0.055,467280.0],["1981-06-26",0.055,0.055,0.0536,0.0543,752400.0],["1981-06-29",0.0543,0.0543,0.0536,0.0536,546480.0],["1981-06-30",0.0536,0.0536,0.0528,0.0536,990000.0],["1981-07-01",0.0536,0.0536,0.0528,0.0528,269280.0],["1981-07-02",0.0528,0.0528,0.0521,0.0528,467280.0],["1981-07-06",0.0528,0.0536,0.0528,0.0536,1259280.0],["1981-07-07",0.0536,0.0536,0.0536,0.0536,1227600.0],["1981-07-08",0.0536,0.0536,0.0536,0.0536,689040.0],["1981-07-09",0.0536,0.0543,0.0536,0.0543,459360.0],["1981-07-10",0.0536,0.0536,0.0536,0.0536,863280.0],["1981-07-13",0.0536,0.0536,0.0536,0.0536,2003760.0],["1981-07-14",0.0536,0.0543,0.0536,0.0536,807840.0],["1981-07-15",0.0536,0.0543,0.0536,0.0543,491040.0],["1981-07-16",0.0543,0.055,0.0543,0.055,728640.0],["1981-07-17",0.055,0.055,0.0543,0.055,1884960.0],["1981-07-20",0.055,0.055,0.0543,0.0543,356400.0],["1981-07-21",0.0543,0.055,0.0543,0.0543,728640.0],["1981-07-22",0.0543,0.055,0.0543,0.0543,601920.0],["1981-07-23",0.0543,0.055,0.0536,0.055,2051280.0],["1981-07-24",0.055,0.055,0.0543,0.0543,546480.0],["1981-07-27",0.055,0.055,0.055,0.055,538560.0],["1981-07-28",0.055,0.055,0.0543,0.055,285120.0],["1981-07-29",0.055,0.0558,0.0543,0.055,1496880.0],["1981-07-30",0.055,0.0558,0.055,0.0558,1940400.0],["1981-07-31",0.0558,0.0558,0.055,0.055,443520.0],["1981-08-03",0.055,0.055,0.0528,0.0528,1591920.0],["1981-08-04",0.0521,0.0521,0.0521,0.0521,665280.0],["1981-08-05",0.0513,0.0513,0.0491,0.0491,1892880.0],["1981-08-06",0.0491,0.0498,0.0484,0.0484,910800.0],["1981-08-07",0.0484,0.0484,0.0469,0.0476,887040.0],["1981-08-10",0.0461,0.0461,0.0454,0.0461,641520.0],["1981-08-11",0.0461,0.0476,0.0446,0.0461,942480.0],["1981-08-12",0.0461,0.0469,0.0454,0.0454,982080.0],["1981-08-13",0.0454,0.0461,0.0454,0.0461,483120.0],["1981-08-14",0.0461,0.0461,0.0454,0.0461,696960.0],["1981-08-17",0.0461,0.0461,0.0446,0.0461,665280.0],["1981-08-18",0.0461,0.0461,0.0454,0.0461,435600.0],["1981-08-19",0.0454,0.0454,0.0446,0.0446,388080.0],["1981-08-20",0.0446,0.0446,0.0446,0.0446,696960.0],["1981-08-21",0.0446,0.0454,0.0446,0.0454,990000.0],["1981-08-24",0.0446,0.0446,0.0431,0.0431,1694880.0],["1981-08-25",0.0431,0.0431,0.0424,0.0431,1393920.0],["1981-08-26",0.0431,0.0431,0.0424,0.0424,1774080.0],["1981-08-27",0.0424,0.0424,0.0417,0.0424,807840.0],["1981-08-28",0.0424,0.0424,0.0417,0.0424,348480.0],["1981-08-31",0.0424,0.0424,0.0417,0.0417,768240.0],["1981-09-01",0.0417,0.0446,0.0417,0.0446,720720.0],["1981-09-02",0.0461,0.0469,0.0461,0.0461,403920.0],["1981-09-03",0.0461,0.0461,0.0446,0.0446,601920.0],["1981-09-04",0.0446,0.0454,0.0446,0.0446,269280.0],["1981-09-08",0.0446,0.0446,0.0424,0.0424,578160.0],["1981-09-09",0.0424,0.0431,0.0424,0.0424,443520.0],["1981-09-10",0.0424,0.0439,0.0424,0.0439,427680.0],["1981-09-11",0.0439,0.0439,0.0431,0.0439,316800.0],["1981-09-14",0.0439,0.0454,0.0439,0.0454,483120.0],["1981-09-15",0.0454,0.0454,0.0446,0.0446,475200.0],["1981-09-16",0.0446,0.0446,0.0439,0.0439,396000.0],["1981-09-17",0.0439,0.0446,0.0439,0.0439,792000.0],["1981-09-18",0.0439,0.0439,0.0431,0.0431,617760.0],["1981-09-21",0.0431,0.0439,0.0431,0.0431,285120.0],["1981-09-22",0.0431,0.0439,0.0431,0.0431,158400.0],["1981-09-23",0.0431,0.0439,0.0431,0.0431,174240.0],["1981-09-24",0.0431,0.0446,0.0431,0.0446,483120.0],["1981-09-25",0.0439,0.0439,0.0431,0.0439,982080.0],["1981-09-28",0.0439,0.0439,0.0431,0.0439,1512720.0],["1981-09-29",0.0439,0.0469,0.0439,0.0446,1623600.0],["1981-09-30",0.0446,0.0454,0.0446,0.0454,158400.0],["1981-10-01",0.0454,0.0469,0.0454,0.0469,324720.0],["1981-10-02",0.0469,0.0469,0.0454,0.0461,316800.0],["1981-10-05",0.0461,0.0461,0.0446,0.0446,514800.0],["1981-10-06",0.0446,0.0446,0.0446,0.0446,95040.0],["1981-10-07",0.0446,0.0446,0.0439,0.0446,205920.0],["1981-10-08",0.0446,0.0446,0.0439,0.0446,609840.0],["1981-10-09",0.0446,0.0446,0.0439,0.0446,514800.0],["1981-10-12",0.0446,0.0454,0.0439,0.0446,506880.0],["1981-10-13",0.0446,0.0454,0.0439,0.0439,71280.0],["1981-10-14",0.0439,0.0446,0.0439,0.0439,277200.0],["1981-10-15",0.0439,0.0446,0.0439,0.0439,847440.0],["1981-10-16",0.0439,0.0439,0.0431,0.0431,443520.0],["1981-10-19",0.0431,0.0439,0.0431,0.0439,586080.0],["1981-10-20",0.0439,0.0446,0.0431,0.0446,625680.0],["1981-10-21",0.0446,0.0454,0.0446,0.0446,245520.0],["1981-10-22",0.0446,0.0446,0.0446,0.0446,134640.0],["1981-10-23",0.0446,0.0454,0.0446,0.0454,388080.0],["1981-10-26",0.0454,0.0454,0.0446,0.0446,396000.0],["1981-10-27",0.0446,0.0454,0.0439,0.0446,681120.0],["1981-10-28",0.0446,0.0446,0.0439,0.0439,324720.0],["1981-10-29",0.0439,0.0454,0.0439,0.0446,403920.0],["1981-10-30",0.0446,0.0454,0.0446,0.0454,332640.0],["1981-11-02",0.0454,0.0454,0.0439,0.0439,665280.0],["1981-11-03",0.0439,0.0446,0.0439,0.0446,673200.0],["1981-11-04",0.0439,0.0439,0.0439,0.0439,213840.0],["1981-11-05",0.0439,0.0446,0.0439,0.0439,522720.0],["1981-11-06",0.0439,0.0439,0.0424,0.0439,942480.0],["1981-11-09",0.0439,0.0439,0.0424,0.0424,396000.0],["1981-11-10",0.0424,0.0431,0.0424,0.0424,641520.0],["1981-11-11",0.0424,0.0431,0.0424,0.0424,514800.0],["1981-11-12",0.0424,0.0431,0.0424,0.0424,2478960.0],["1981-11-13",0.0424,0.0431,0.0424,0.0431,1140480.0],["1981-11-16",0.0431,0.0431,0.0424,0.0424,847440.0],["1981-11-17",0.0424,0.0431,0.0424,0.0424,1148400.0],["1981-11-18",0.0424,0.0431,0.0424,0.0424,641520.0],["1981-11-19",0.0424,0.0446,0.0424,0.0446,673200.0],["1981-11-20",0.0446,0.0454,0.0439,0.0454,1861200.0],["1981-11-23",0.0454,0.0454,0.0446,0.0446,570240.0],["1981-11-24",0.0446,0.0454,0.0446,0.0446,902880.0],["1981-11-25",0.0446,0.0454,0.0446,0.0454,522720.0],["1981-11-27",0.0454,0.0461,0.0446,0.0461,348480.0],["1981-11-30",0.0461,0.0461,0.0454,0.0454,586080.0],["1981-12-01",0.0454,0.0469,0.0454,0.0469,1560240.0],["1981-12-02",0.0469,0.0469,0.0454,0.0454,641520.0],["1981-12-03",0.0454,0.0454,0.0446,0.0446,657360.0],["1981-12-04",0.0454,0.0461,0.0454,0.0461,475200.0],["1981-12-07",0.0461,0.0461,0.0446,0.0446,1473120.0],["1981-12-08",0.0446,0.0454,0.0439,0.0454,776160.0],["1981-12-09",0.0454,0.0461,0.0446,0.0446,689040.0],["1981-12-10",0.0446,0.0461,0.0446,0.0454,562320.0],["1981-12-11",0.0454,0.0461,0.0446,0.0454,372240.0],["1981-12-14",0.0454,0.0461,0.0446,0.0446,1908720.0],["1981-12-15",0.0446,0.0454,0.0446,0.0446,451440.0],["1981-12-16",0.0446,0.0454,0.0446,0.0446,316800.0],["1981-12-17",0.0446,0.0469,0.0446,0.0469,514800.0],["1981-12-18",0.0461,0.0461,0.0454,0.0454,530640.0],["1981-12-21",0.0454,0.0461,0.0454,0.0454,506880.0],["1981-12-22",0.0454,0.0454,0.0454,0.0454,475200.0],["1981-12-23",0.0454,0.0461,0.0454,0.0454,403920.0],["1981-12-24",0.0454,0.0461,0.0454,0.0461,356400.0],["1981-12-28",0.0461,0.0461,0.0454,0.0454,847440.0],["1981-12-29",0.0454,0.0461,0.0454,0.0454,1013760.0],["1981-12-30",0.0454,0.0461,0.0454,0.0461,1259280.0],["1981-12-31",0.0461,0.0461,0.0454,0.0454,1552320.0],["1982-01-04",0.0461,0.0469,0.0461,0.0461,799920.0],["1982-01-05",0.0461,0.0469,0.0454,0.0454,665280.0],["1982-01-06",0.0454,0.0461,0.0454,0.0454,269280.0],["1982-01-07",0.0454,0.0461,0.0454,0.0454,459360.0],["1982-01-08",0.0454,0.0469,0.0454,0.0461,316800.0],["1982-01-11",0.0461,0.0461,0.0454,0.0454,506880.0],["1982-01-12",0.0454,0.0461,0.0454,0.0454,332640.0],["1982-01-13",0.0454,0.0461,0.0454,0.0454,364320.0],["1982-01-14",0.0454,0.0461,0.0454,0.0454,411840.0],["1982-01-15",0.0454,0.0454,0.0446,0.0454,522720.0],["1982-01-18",0.0454,0.0454,0.0446,0.0454,348480.0],["1982-01-19",0.0454,0.0454,0.0446,0.0446,419760.0],["1982-01-20",0.0446,0.0446,0.0439,0.0439,586080.0],["1982-01-21",0.0446,0.0454,0.0446,0.0446,277200.0],["1982-01-22",0.0446,0.0454,0.0446,0.0454,245520.0],["1982-01-25",0.0446,0.0446,0.0446,0.0446,435600.0],["1982-01-26",0.0446,0.0454,0.0446,0.0454,443520.0],["1982-01-27",0.0454,0.0461,0.0454,0.0461,514800.0],["1982-01-28",0.0461,0.0469,0.0461,0.0469,435600.0],["1982-01-29",0.0469,0.0469,0.0461,0.0461,300960.0],["1982-02-01",0.0461,0.0491,0.0461,0.0484,2550240.0],["1982-02-02",0.0484,0.0484,0.0469,0.0476,934560.0],["1982-02-03",0.0476,0.0476,0.0469,0.0469,617760.0],["1982-02-04",0.0469,0.0476,0.0454,0.0461,1607760.0],["1982-02-05",0.0454,0.0454,0.0446,0.0446,894960.0],["1982-02-08",0.0446,0.0454,0.0446,0.0446,665280.0],["1982-02-09",0.0446,0.0446,0.0431,0.0431,1077120.0],["1982-02-10",0.0431,0.0446,0.0431,0.0439,1774080.0],["1982-02-11",0.0439,0.0469,0.0431,0.0461,2597760.0],["1982-02-12",0.0461,0.0469,0.0461,0.0469,213840.0],["1982-02-16",0.0461,0.0461,0.0446,0.0446,388080.0],["1982-02-17",0.0446,0.0461,0.0446,0.0446,871200.0],["1982-02-18",0.0446,0.0461,0.0446,0.0454,744480.0],["1982-02-19",0.0454,0.0484,0.0454,0.0476,1584000.0],["1982-02-22",0.0476,0.0476,0.0469,0.0469,831600.0],["1982-02-23",0.0469,0.0476,0.0461,0.0461,823680.0],["1982-02-24",0.0461,0.0469,0.0461,0.0469,704880.0],["1982-02-25",0.0469,0.0476,0.0461,0.0476,1211760.0],["1982-02-26",0.0476,0.0476,0.0461,0.0461,277200.0],["1982-03-01",0.0469,0.0498,0.0469,0.0491,1663200.0],["1982-03-02",0.0491,0.0498,0.0484,0.0491,934560.0],["1982-03-03",0.0491,0.0491,0.0484,0.0484,887040.0],["1982-03-04",0.0476,0.0476,0.0469,0.0476,1283040.0],["1982-03-05",0.0476,0.0484,0.0469,0.0476,1069200.0],["1982-03-08",0.0476,0.0484,0.0469,0.0469,768240.0],["1982-03-09",0.0469,0.0469,0.0461,0.0469,1188000.0],["1982-03-10",0.0469,0.0469,0.0461,0.0461,982080.0],["1982-03-11",0.0461,0.0469,0.0461,0.0461,554400.0],["1982-03-12",0.0461,0.0469,0.0461,0.0461,483120.0],["1982-03-15",0.0461,0.0469,0.0446,0.0454,910800.0],["1982-03-16",0.0454,0.0461,0.0454,0.0454,285120.0],["1982-03-17",0.0454,0.0454,0.0446,0.0446,958320.0],["1982-03-18",0.0454,0.0469,0.0454,0.0469,847440.0],["1982-03-19",0.0461,0.0461,0.0461,0.0461,372240.0],["1982-03-22",0.0461,0.0469,0.0461,0.0461,689040.0],["1982-03-23",0.0461,0.0469,0.0461,0.0469,467280.0],["1982-03-24",0.0469,0.0476,0.0469,0.0469,839520.0],["1982-03-25",0.0469,0.0476,0.0461,0.0476,538560.0],["1982-03-26",0.0476,0.0476,0.0461,0.0469,1037520.0],["1982-03-29",0.0469,0.0469,0.0454,0.0454,459360.0],["1982-03-30",0.0454,0.0461,0.0446,0.0461,1132560.0],["1982-03-31",0.0461,0.0461,0.0454,0.0454,158400.0],["1982-04-01",0.0454,0.0454,0.0446,0.0446,198000.0],["1982-04-02",0.0446,0.0454,0.0446,0.0446,340560.0],["1982-04-05",0.0446,0.0461,0.0446,0.0454,578160.0],["1982-04-06",0.0461,0.0476,0.0461,0.0469,1203840.0],["1982-04-07",0.0469,0.0476,0.0469,0.0469,3215520.0],["1982-04-08",0.0469,0.0491,0.0469,0.0491,2019600.0],["1982-04-12",0.0491,0.0491,0.0476,0.0491,776160.0],["1982-04-13",0.0491,0.0498,0.0491,0.0491,1924560.0],["1982-04-14",0.0491,0.0498,0.0491,0.0498,1219680.0],["1982-04-15",0.0506,0.055,0.0506,0.055,4530240.0],["1982-04-16",0.055,0.055,0.0536,0.0536,1829520.0],["1982-04-19",0.0536,0.0543,0.0528,0.0536,934560.0],["1982-04-20",0.0536,0.0536,0.0528,0.0528,554400.0],["1982-04-21",0.0528,0.0536,0.0513,0.0536,918720.0],["1982-04-22",0.0536,0.0543,0.0536,0.0543,1053360.0],["1982-04-23",0.0543,0.0565,0.0543,0.0558,1782000.0],["1982-04-26",0.0558,0.0573,0.0543,0.055,5298480.0],["1982-04-27",0.055,0.0565,0.055,0.0558,2130480.0],["1982-04-28",0.0558,0.0565,0.055,0.0558,2574000.0],["1982-04-29",0.0558,0.0565,0.0558,0.0565,720720.0],["1982-04-30",0.0565,0.058,0.055,0.0573,3144240.0],["1982-05-03",0.0573,0.0573,0.0558,0.0558,1639440.0],["1982-05-04",0.0558,0.0573,0.0558,0.0565,1108800.0],["1982-05-05",0.0565,0.058,0.0565,0.0565,1718640.0],["1982-05-06",0.0573,0.0588,0.0573,0.0573,2423520.0],["1982-05-07",0.0573,0.0588,0.0573,0.058,4348080.0],["1982-05-10",0.0573,0.0573,0.0565,0.0565,2835360.0],["1982-05-11",0.0565,0.0573,0.0565,0.0565,807840.0],["1982-05-12",0.0573,0.0588,0.0573,0.058,2296800.0],["1982-05-13",0.058,0.0588,0.0573,0.0573,1504800.0],["1982-05-14",0.0573,0.0573,0.0565,0.0565,364320.0],["1982-05-17",0.0565,0.0573,0.0558,0.0565,1219680.0],["1982-05-18",0.0558,0.0558,0.0543,0.0558,871200.0],["1982-05-19",0.055,0.055,0.0543,0.0543,372240.0],["1982-05-20",0.0543,0.055,0.0528,0.0536,4324320.0],["1982-05-21",0.0536,0.0536,0.0521,0.0528,356400.0],["1982-05-24",0.0528,0.0536,0.0521,0.0521,617760.0],["1982-05-25",0.0521,0.0536,0.0521,0.0521,475200.0],["1982-05-26",0.0521,0.0521,0.0506,0.0506,958320.0],["1982-05-27",0.0506,0.0521,0.0506,0.0521,649440.0],["1982-05-28",0.0521,0.0528,0.0513,0.0521,562320.0],["1982-06-01",0.0521,0.0536,0.0513,0.0528,1188000.0],["1982-06-02",0.0528,0.0536,0.0528,0.0528,522720.0],["1982-06-03",0.0528,0.0543,0.0521,0.0543,768240.0],["1982-06-04",0.0536,0.0536,0.0528,0.0528,87120.0],["1982-06-07",0.0528,0.0536,0.0521,0.0521,451440.0],["1982-06-08",0.0521,0.0528,0.0521,0.0528,1172160.0],["1982-06-09",0.0521,0.0521,0.0521,0.0521,269280.0],["1982-06-10",0.0521,0.0528,0.0513,0.0513,704880.0],["1982-06-11",0.0521,0.0543,0.0521,0.0543,1306800.0],["1982-06-14",0.0543,0.055,0.0543,0.0543,2217600.0],["1982-06-15",0.0543,0.055,0.0543,0.055,1829520.0],["1982-06-16",0.055,0.0565,0.0543,0.0565,1069200.0],["1982-06-17",0.0565,0.0565,0.055,0.0558,1005840.0],["1982-06-18",0.0558,0.0565,0.055,0.055,1964160.0],["1982-06-21",0.055,0.0565,0.055,0.0558,538560.0],["1982-06-22",0.0558,0.0573,0.0558,0.0565,894960.0],["1982-06-23",0.0565,0.058,0.0565,0.0573,1853280.0],["1982-06-24",0.0573,0.058,0.0573,0.0573,649440.0],["1982-06-25",0.0573,0.0573,0.055,0.055,641520.0],["1982-06-28",0.055,0.0558,0.055,0.055,633600.0],["1982-06-29",0.0558,0.0565,0.0558,0.0558,3183840.0],["1982-06-30",0.0558,0.0573,0.0558,0.0558,483120.0],["1982-07-01",0.0558,0.0573,0.0558,0.0565,372240.0],["1982-07-02",0.0565,0.0565,0.0558,0.0558,300960.0],["1982-07-06",0.0558,0.0565,0.0558,0.0558,182160.0],["1982-07-07",0.0558,0.0558,0.055,0.055,340560.0],["1982-07-08",0.055,0.0558,0.055,0.0558,316800.0],["1982-07-09",0.0558,0.0565,0.055,0.055,578160.0],["1982-07-12",0.0558,0.0565,0.0558,0.0565,530640.0],["1982-07-13",0.0565,0.061,0.0558,0.0603,2977920.0],["1982-07-14",0.0603,0.061,0.0595,0.061,3548160.0],["1982-07-15",0.061,0.0617,0.0595,0.0595,1188000.0],["1982-07-16",0.0603,0.0632,0.0603,0.0617,1980000.0],["1982-07-19",0.0617,0.0625,0.061,0.061,1853280.0],["1982-07-20",0.061,0.0617,0.0603,0.061,879120.0],["1982-07-21",0.061,0.0617,0.0603,0.0603,728640.0],["1982-07-22",0.0603,0.061,0.0603,0.0603,665280.0],["1982-07-23",0.0603,0.061,0.0595,0.0603,673200.0],["1982-07-26",0.0603,0.061,0.0595,0.061,1235520.0],["1982-07-27",0.061,0.0632,0.061,0.0617,2225520.0],["1982-07-28",0.0617,0.0617,0.061,0.061,894960.0],["1982-07-29",0.061,0.0617,0.0603,0.0603,926640.0],["1982-07-30",0.061,0.0617,0.061,0.0617,689040.0],["1982-08-02",0.0617,0.0625,0.0617,0.0625,2376000.0],["1982-08-03",0.0625,0.064,0.0625,0.0625,2067120.0],["1982-08-04",0.0625,0.064,0.0625,0.0632,799920.0],["1982-08-05",0.0625,0.0625,0.0625,0.0625,506880.0],["1982-08-06",0.0625,0.0625,0.0603,0.0603,1219680.0],["1982-08-09",0.0595,0.0595,0.0565,0.0565,1409760.0],["1982-08-10",0.0565,0.058,0.0565,0.0573,253440.0],["1982-08-11",0.058,0.0588,0.058,0.058,388080.0],["1982-08-12",0.058,0.058,0.0573,0.0573,1671120.0],["1982-08-13",0.0573,0.0595,0.0573,0.0595,594000.0],["1982-08-16",0.0595,0.0617,0.0595,0.0603,712800.0],["1982-08-17",0.0617,0.064,0.0617,0.064,1219680.0],["1982-08-18",0.064,0.0647,0.0625,0.0625,1243440.0],["1982-08-19",0.0625,0.0625,0.061,0.0625,784080.0],["1982-08-20",0.0625,0.0647,0.0625,0.064,990000.0],["1982-08-23",0.064,0.064,0.0617,0.0632,1797840.0],["1982-08-24",0.0632,0.0632,0.0617,0.0625,1188000.0],["1982-08-25",0.0625,0.0655,0.0625,0.0647,2471040.0],["1982-08-26",0.0647,0.0669,0.0647,0.0647,2146320.0],["1982-08-27",0.0647,0.0662,0.0632,0.064,1425600.0],["1982-08-30",0.064,0.0647,0.064,0.0647,562320.0],["1982-08-31",0.0655,0.0684,0.0655,0.0669,3777840.0],["1982-09-01",0.0669,0.0677,0.0662,0.0669,1370160.0],["1982-09-02",0.0669,0.0714,0.0662,0.0707,3437280.0],["1982-09-03",0.0707,0.0707,0.0677,0.0692,2463120.0],["1982-09-07",0.0677,0.0677,0.0662,0.0662,871200.0],["1982-09-08",0.0662,0.0669,0.0647,0.0669,1536480.0],["1982-09-09",0.0669,0.0677,0.0669,0.0669,1069200.0],["1982-09-10",0.0677,0.0692,0.0677,0.0684,1433520.0],["1982-09-13",0.0684,0.0699,0.0669,0.0699,3215520.0],["1982-09-14",0.0699,0.0707,0.0692,0.0699,8474400.0],["1982-09-15",0.0699,0.0699,0.0692,0.0692,633600.0],["1982-09-16",0.0699,0.0729,0.0699,0.0714,3944160.0],["1982-09-17",0.0714,0.0722,0.0707,0.0714,1869120.0],["1982-09-20",0.0707,0.0707,0.0699,0.0699,617760.0],["1982-09-21",0.0699,0.0699,0.0699,0.0699,0.0],["1982-09-22",0.0759,0.0796,0.0759,0.0759,4767840.0],["1982-09-23",0.0759,0.0766,0.0751,0.0759,1037520.0],["1982-09-24",0.0759,0.0766,0.0744,0.0751,586080.0],["1982-09-27",0.0751,0.0751,0.0736,0.0744,522720.0],["1982-09-28",0.0744,0.0759,0.0744,0.0744,1219680.0],["1982-09-29",0.0751,0.0766,0.0751,0.0759,1338480.0],["1982-09-30",0.0759,0.0766,0.0744,0.0766,2851200.0],["1982-10-01",0.0759,0.0759,0.0751,0.0751,396000.0],["1982-10-04",0.0751,0.0751,0.0744,0.0744,990000.0],["1982-10-05",0.0744,0.0751,0.0744,0.0751,562320.0],["1982-10-06",0.0751,0.0774,0.0744,0.0774,1219680.0],["1982-10-07",0.0774,0.0789,0.0759,0.0766,2740320.0],["1982-10-08",0.0766,0.0774,0.0751,0.0774,1132560.0],["1982-10-11",0.0774,0.0774,0.0744,0.0774,2178000.0],["1982-10-12",0.0774,0.0818,0.0774,0.0811,4490640.0],["1982-10-13",0.0811,0.0863,0.0803,0.0863,3809520.0],["1982-10-14",0.0863,0.0893,0.0826,0.0833,2391840.0],["1982-10-15",0.0833,0.0833,0.0803,0.0826,1940400.0],["1982-10-18",0.0826,0.0841,0.0818,0.0826,554400.0],["1982-10-19",0.0826,0.0833,0.0803,0.0803,586080.0],["1982-10-20",0.0803,0.0833,0.0796,0.0833,1029600.0],["1982-10-21",0.0841,0.0855,0.0841,0.0841,3088800.0],["1982-10-22",0.0841,0.0848,0.0841,0.0841,1354320.0],["1982-10-25",0.0833,0.0833,0.0789,0.0789,1132560.0],["1982-10-26",0.0781,0.0781,0.0744,0.0774,2130480.0],["1982-10-27",0.0774,0.0803,0.0774,0.0789,1219680.0],["1982-10-28",0.0789,0.0811,0.0789,0.0811,1227600.0],["1982-10-29",0.0811,0.0818,0.0796,0.0803,1069200.0],["1982-11-01",0.0811,0.0848,0.0811,0.0833,958320.0],["1982-11-02",0.0848,0.0863,0.0848,0.0863,2391840.0],["1982-11-03",0.0863,0.0863,0.0841,0.0863,1694880.0],["1982-11-04",0.0863,0.0878,0.0841,0.0863,2621520.0],["1982-11-05",0.0863,0.0893,0.0855,0.0893,3088800.0],["1982-11-08",0.0893,0.0893,0.0855,0.087,5021280.0],["1982-11-09",0.087,0.0908,0.0863,0.09,2684880.0],["1982-11-10",0.09,0.0915,0.087,0.087,2764080.0],["1982-11-11",0.087,0.0885,0.0863,0.0878,1932480.0],["1982-11-12",0.0878,0.0915,0.087,0.0908,2779920.0],["1982-11-15",0.0908,0.0915,0.0893,0.0915,1639440.0],["1982-11-16",0.09,0.09,0.0863,0.087,1259280.0],["1982-11-17",0.087,0.0885,0.0863,0.0878,1409760.0],["1982-11-18",0.0878,0.09,0.087,0.0893,2138400.0],["1982-11-19",0.0885,0.0885,0.0863,0.087,871200.0],["1982-11-22",0.087,0.087,0.0848,0.0863,1861200.0],["1982-11-23",0.0855,0.0855,0.0848,0.0848,752400.0],["1982-11-24",0.0848,0.0863,0.0848,0.0855,530640.0],["1982-11-26",0.0863,0.0885,0.0863,0.0878,696960.0],["1982-11-29",0.0878,0.0893,0.0878,0.0878,1433520.0],["1982-11-30",0.0885,0.09,0.0885,0.09,1465200.0],["1982-12-01",0.0908,0.0908,0.0908,0.0908,1884960.0],["1982-12-02",0.0908,0.0915,0.09,0.0908,1457280.0],["1982-12-03",0.0908,0.0915,0.09,0.0908,831600.0],["1982-12-06",0.0908,0.0915,0.0908,0.0915,720720.0],["1982-12-07",0.0915,0.093,0.0908,0.093,2067120.0],["1982-12-08",0.093,0.0937,0.0915,0.0915,1156320.0],["1982-12-09",0.0915,0.0937,0.0915,0.0922,1219680.0],["1982-12-10",0.0922,0.0945,0.0915,0.0937,2431440.0],["1982-12-13",0.0937,0.0945,0.093,0.0945,792000.0],["1982-12-14",0.0945,0.0974,0.0937,0.0952,4324320.0],["1982-12-15",0.0937,0.0937,0.0922,0.0937,1441440.0],["1982-12-16",0.0937,0.0967,0.093,0.0945,1821600.0],["1982-12-17",0.0945,0.0945,0.0915,0.0937,506880.0],["1982-12-20",0.0937,0.0945,0.0937,0.0945,245520.0],["1982-12-21",0.0945,0.0945,0.093,0.0945,562320.0],["1982-12-22",0.0945,0.096,0.0937,0.0937,950400.0],["1982-12-23",0.0937,0.0937,0.0922,0.0922,1560240.0],["1982-12-27",0.0915,0.0915,0.09,0.09,1005840.0],["1982-12-28",0.09,0.0908,0.0885,0.0885,1663200.0],["1982-12-29",0.0885,0.09,0.087,0.0893,831600.0],["1982-12-30",0.0893,0.09,0.0885,0.0893,934560.0],["1982-12-31",0.09,0.0915,0.09,0.0908,522720.0],["1983-01-03",0.0908,0.093,0.09,0.0922,1029600.0],["1983-01-04",0.0922,0.0922,0.0908,0.0922,609840.0],["1983-01-05",0.0922,0.0922,0.09,0.09,578160.0],["1983-01-06",0.09,0.0915,0.0893,0.0908,1077120.0],["1983-01-07",0.0908,0.093,0.0908,0.0922,10256400.0],["1983-01-10",0.0922,0.093,0.0908,0.0908,1623600.0],["1983-01-11",0.0908,0.093,0.09,0.09,1544400.0],["1983-01-12",0.09,0.093,0.0893,0.0922,1417680.0],["1983-01-13",0.0922,0.0937,0.0915,0.0915,2098800.0],["1983-01-14",0.0922,0.0937,0.0922,0.093,1013760.0],["1983-01-17",0.093,0.096,0.093,0.0952,2597760.0],["1983-01-18",0.0952,0.096,0.0952,0.0952,696960.0],["1983-01-19",0.0952,0.096,0.0945,0.0945,1085040.0],["1983-01-20",0.0945,0.0952,0.0922,0.0937,2859120.0],["1983-01-21",0.0937,0.0945,0.0922,0.0945,2019600.0],["1983-01-24",0.093,0.093,0.09,0.0908,696960.0],["1983-01-25",0.0908,0.0915,0.09,0.0908,459360.0],["1983-01-26",0.0908,0.0908,0.0893,0.09,799920.0],["1983-01-27",0.0908,0.0937,0.0908,0.093,1227600.0],["1983-01-28",0.093,0.096,0.093,0.0952,1251360.0],["1983-01-31",0.0952,0.0967,0.0945,0.0967,1298880.0],["1983-02-01",0.0967,0.0989,0.0967,0.0989,2669040.0],["1983-02-02",0.0989,0.0989,0.0982,0.0982,1330560.0],["1983-02-03",0.0982,0.0989,0.0982,0.0989,1267200.0],["1983-02-04",0.0989,0.1086,0.0982,0.1079,3571920.0],["1983-02-07",0.1079,0.1101,0.1056,0.1071,5979600.0],["1983-02-08",0.1071,0.1071,0.1012,0.1027,2954160.0],["1983-02-09",0.1027,0.1027,0.1012,0.1012,1172160.0],["1983-02-10",0.1012,0.1071,0.1012,0.1064,2851200.0],["1983-02-11",0.1064,0.1071,0.1056,0.1056,2098800.0],["1983-02-14",0.1056,0.1094,0.1034,0.1094,1393920.0],["1983-02-15",0.1094,0.1094,0.1071,0.1086,1338480.0],["1983-02-16",0.1079,0.1079,0.1056,0.1071,2494800.0],["1983-02-17",0.1064,0.1064,0.1019,0.1027,1037520.0],["1983-02-18",0.1027,0.1034,0.1027,0.1034,300960.0],["1983-02-22",0.1034,0.1041,0.1004,0.1004,712800.0],["1983-02-23",0.1004,0.1027,0.1004,0.1012,2185920.0],["1983-02-24",0.1012,0.1071,0.1012,0.1064,1679040.0],["1983-02-25",0.1064,0.1071,0.1034,0.1041,4229280.0],["1983-02-28",0.1034,0.1034,0.0982,0.0989,2621520.0],["1983-03-01",0.0989,0.1049,0.0989,0.1041,2518560.0],["1983-03-02",0.1041,0.1056,0.1041,0.1041,1401840.0],["1983-03-03",0.1041,0.1049,0.1019,0.1019,1457280.0],["1983-03-04",0.1019,0.1041,0.1019,0.1034,1298880.0],["1983-03-07",0.1034,0.1034,0.1019,0.1019,451440.0],["1983-03-08",0.1019,0.1027,0.1012,0.1027,871200.0],["1983-03-09",0.1019,0.1019,0.0989,0.0989,562320.0],["1983-03-10",0.0989,0.0997,0.0974,0.0982,3183840.0],["1983-03-11",0.0982,0.0997,0.0982,0.0989,1005840.0],["1983-03-14",0.0989,0.0989,0.0974,0.0974,491040.0],["1983-03-15",0.0982,0.0989,0.0982,0.0982,665280.0],["1983-03-16",0.0982,0.0997,0.0974,0.0989,712800.0],["1983-03-17",0.0989,0.0997,0.0982,0.0989,1433520.0],["1983-03-18",0.0989,0.0989,0.0974,0.0989,2051280.0],["1983-03-21",0.0989,0.0997,0.0974,0.0997,792000.0],["1983-03-22",0.1019,0.1041,0.1019,0.1034,4142160.0],["1983-03-23",0.1034,0.1041,0.1027,0.1027,1378080.0],["1983-03-24",0.1027,0.1041,0.1027,0.1034,1631520.0],["1983-03-25",0.1034,0.1086,0.1034,0.1071,3579840.0],["1983-03-28",0.1071,0.1086,0.1071,0.1079,966240.0],["1983-03-29",0.1079,0.1086,0.1071,0.1071,3183840.0],["1983-03-30",0.1071,0.1071,0.1056,0.1064,1528560.0],["1983-03-31",0.1064,0.1064,0.1049,0.1049,1267200.0],["1983-04-04",0.1049,0.1056,0.1041,0.1056,1172160.0],["1983-04-05",0.1056,0.1064,0.1041,0.1041,1219680.0],["1983-04-06",0.1041,0.1041,0.1027,0.1034,1560240.0],["1983-04-07",0.1034,0.1034,0.1004,0.1004,1758240.0],["1983-04-08",0.1004,0.1012,0.1004,0.1012,198000.0],["1983-04-11",0.1012,0.1071,0.1012,0.1071,3207600.0],["1983-04-12",0.1071,0.1086,0.1041,0.1041,958320.0],["1983-04-13",0.1056,0.1071,0.1056,0.1056,997920.0],["1983-04-14",0.1064,0.1079,0.1064,0.1071,2257200.0],["1983-04-15",0.1071,0.1071,0.1034,0.1041,728640.0],["1983-04-18",0.1041,0.1064,0.1041,0.1056,673200.0],["1983-04-19",0.1056,0.1071,0.1034,0.1056,10699920.0],["1983-04-20",0.1056,0.1071,0.1056,0.1064,863280.0],["1983-04-21",0.1064,0.1064,0.1064,0.1064,372240.0],["1983-04-22",0.1064,0.1064,0.1049,0.1056,942480.0],["1983-04-25",0.1056,0.1094,0.1056,0.1071,2027520.0],["1983-04-26",0.1071,0.1116,0.1071,0.1108,3096720.0],["1983-04-27",0.1108,0.1138,0.1108,0.1123,2772000.0],["1983-04-28",0.1123,0.1131,0.1116,0.1123,958320.0],["1983-04-29",0.1123,0.1138,0.1123,0.1131,1441440.0],["1983-05-02",0.1131,0.1138,0.1101,0.1101,894960.0],["1983-05-03",0.1101,0.1131,0.1101,0.1131,1243440.0],["1983-05-04",0.1131,0.1153,0.1131,0.1146,2146320.0],["1983-05-05",0.1146,0.1175,0.1146,0.1175,926640.0],["1983-05-06",0.1175,0.1205,0.1175,0.119,6383520.0],["1983-05-09",0.119,0.119,0.1175,0.119,6478560.0],["1983-05-10",0.119,0.1205,0.119,0.1205,2217600.0],["1983-05-11",0.1205,0.1213,0.1153,0.116,3952080.0],["1983-05-12",0.116,0.1198,0.116,0.119,4150080.0],["1983-05-13",0.119,0.1198,0.119,0.119,934560.0],["1983-05-16",0.119,0.1198,0.1168,0.1175,5868720.0],["1983-05-17",0.1175,0.1183,0.1168,0.1183,293040.0],["1983-05-18",0.119,0.1213,0.119,0.1205,2843280.0],["1983-05-19",0.1205,0.1205,0.1183,0.1198,443520.0],["1983-05-20",0.119,0.119,0.1175,0.1175,253440.0],["1983-05-23",0.1175,0.1183,0.1153,0.1175,665280.0],["1983-05-24",0.1175,0.1183,0.1168,0.1183,720720.0],["1983-05-25",0.1183,0.119,0.1168,0.1175,380160.0],["1983-05-26",0.1175,0.1213,0.116,0.1205,7896240.0],["1983-05-27",0.1205,0.122,0.1198,0.1213,3223440.0],["1983-05-31",0.1213,0.122,0.1205,0.122,1710720.0],["1983-06-01",0.122,0.1242,0.122,0.1242,4886640.0],["1983-06-02",0.125,0.1294,0.125,0.1279,3603600.0],["1983-06-03",0.1279,0.1309,0.1272,0.1302,2383920.0],["1983-06-06",0.1302,0.1317,0.1287,0.1294,2225520.0],["1983-06-07",0.1294,0.1302,0.1265,0.1302,2193840.0],["1983-06-08",0.1302,0.1309,0.1287,0.1287,1409760.0],["1983-06-09",0.1287,0.1339,0.1287,0.1339,1251360.0],["1983-06-10",0.1339,0.1413,0.1339,0.1406,3350160.0],["1983-06-13",0.1406,0.1428,0.1369,0.1376,1734480.0],["1983-06-14",0.1376,0.1406,0.1354,0.1361,1972080.0],["1983-06-15",0.1369,0.1406,0.1369,0.1406,823680.0],["1983-06-16",0.1406,0.1436,0.1406,0.1421,2106720.0],["1983-06-17",0.1421,0.1421,0.1399,0.1399,799920.0],["1983-06-20",0.1399,0.1406,0.1391,0.1391,506880.0],["1983-06-21",0.1384,0.1384,0.1302,0.1309,2574000.0],["1983-06-22",0.1309,0.1332,0.1309,0.1317,807840.0],["1983-06-23",0.1317,0.1324,0.1309,0.1317,285120.0],["1983-06-24",0.1317,0.1324,0.1287,0.1287,1552320.0],["1983-06-27",0.1279,0.1279,0.1227,0.1227,2225520.0],["1983-06-28",0.1227,0.1257,0.1213,0.1235,2653200.0],["1983-06-29",0.1235,0.1339,0.1227,0.1309,2019600.0],["1983-06-30",0.1309,0.1324,0.1294,0.1324,2439360.0],["1983-07-01",0.1324,0.1324,0.1317,0.1317,633600.0],["1983-07-05",0.1309,0.1309,0.1287,0.1302,2019600.0],["1983-07-06",0.1302,0.1302,0.1287,0.1287,966240.0],["1983-07-07",0.1294,0.1309,0.1294,0.1309,1251360.0],["1983-07-08",0.1309,0.1317,0.1294,0.1309,1655280.0],["1983-07-11",0.1324,0.1391,0.1324,0.1391,2154240.0],["1983-07-12",0.1376,0.1376,0.1309,0.1309,1995840.0],["1983-07-13",0.1309,0.1309,0.1279,0.1287,451440.0],["1983-07-14",0.1287,0.1294,0.1265,0.1265,673200.0],["1983-07-15",0.1265,0.1265,0.1257,0.1265,435600.0],["1983-07-18",0.1265,0.1265,0.125,0.1257,380160.0],["1983-07-19",0.1257,0.1265,0.125,0.1265,990000.0],["1983-07-20",0.1309,0.1361,0.1309,0.1346,3049200.0],["1983-07-21",0.1346,0.1369,0.1302,0.1302,894960.0],["1983-07-22",0.1294,0.1294,0.1272,0.1279,419760.0],["1983-07-25",0.1287,0.1302,0.1287,0.1302,1195920.0],["1983-07-26",0.1302,0.1317,0.1302,0.1317,380160.0],["1983-07-27",0.1317,0.1339,0.1302,0.1302,253440.0],["1983-07-28",0.1302,0.1302,0.1287,0.1287,332640.0],["1983-07-29",0.1287,0.1294,0.1242,0.125,934560.0],["1983-08-01",0.125,0.1279,0.1227,0.1265,768240.0],["1983-08-02",0.1265,0.1294,0.1257,0.1287,316800.0],["1983-08-03",0.1287,0.1294,0.1279,0.1287,372240.0],["1983-08-04",0.1287,0.1287,0.1257,0.1272,459360.0],["1983-08-05",0.1279,0.1302,0.1279,0.1302,498960.0],["1983-08-08",0.1294,0.1294,0.1272,0.1294,657360.0],["1983-08-09",0.1294,0.1302,0.1279,0.1279,744480.0],["1983-08-10",0.1279,0.1279,0.1257,0.1265,372240.0],["1983-08-11",0.1265,0.1265,0.125,0.125,166320.0],["1983-08-12",0.125,0.125,0.125,0.125,372240.0],["1983-08-15",0.125,0.1287,0.125,0.1265,388080.0],["1983-08-16",0.1257,0.1257,0.125,0.1257,245520.0],["1983-08-17",0.1257,0.1265,0.125,0.125,1473120.0],["1983-08-18",0.1265,0.1279,0.1265,0.1279,364320.0],["1983-08-19",0.1279,0.1294,0.1272,0.1287,182160.0],["1983-08-22",0.1302,0.1309,0.1302,0.1309,1679040.0],["1983-08-23",0.1309,0.1317,0.1309,0.1309,594000.0],["1983-08-24",0.1309,0.1317,0.1302,0.1309,554400.0],["1983-08-25",0.1309,0.1324,0.1309,0.1317,609840.0],["1983-08-26",0.1317,0.1317,0.1309,0.1317,388080.0],["1983-08-29",0.1309,0.1309,0.1309,0.1309,293040.0],["1983-08-30",0.1309,0.1332,0.1309,0.1309,269280.0],["1983-08-31",0.1317,0.1324,0.1317,0.1324,198000.0],["1983-09-01",0.1324,0.1332,0.1317,0.1317,427680.0],["1983-09-02",0.1317,0.1339,0.1309,0.1332,1235520.0],["1983-09-06",0.1339,0.1346,0.1339,0.1339,728640.0],["1983-09-07",0.1339,0.1354,0.1339,0.1339,760320.0],["1983-09-08",0.1339,0.1346,0.1332,0.1346,364320.0],["1983-09-09",0.1346,0.1369,0.1332,0.1332,1734480.0],["1983-09-12",0.1332,0.1332,0.1309,0.1332,396000.0],["1983-09-13",0.1317,0.1317,0.1279,0.1294,277200.0],["1983-09-14",0.1294,0.1302,0.1279,0.1279,198000.0],["1983-09-15",0.1279,0.1279,0.125,0.1257,641520.0],["1983-09-16",0.1257,0.1287,0.125,0.1279,467280.0],["1983-09-19",0.1279,0.1309,0.1272,0.1302,578160.0],["1983-09-20",0.1302,0.1317,0.1294,0.1309,269280.0],["1983-09-21",0.1317,0.1339,0.1317,0.1324,910800.0],["1983-09-22",0.1324,0.1346,0.1324,0.1346,657360.0],["1983-09-23",0.1346,0.1369,0.1346,0.1369,2241360.0],["1983-09-26",0.1369,0.1369,0.1339,0.1369,522720.0],["1983-09-27",0.1361,0.1361,0.1346,0.1346,1354320.0],["1983-09-28",0.1346,0.1354,0.1346,0.1354,966240.0],["1983-09-29",0.1354,0.1354,0.1346,0.1346,285120.0],["1983-09-30",0.1346,0.1428,0.1346,0.1428,2455200.0],["1983-10-03",0.1413,0.1413,0.1391,0.1391,1180080.0],["1983-10-04",0.1391,0.1399,0.1391,0.1391,467280.0],["1983-10-05",0.1384,0.1384,0.1361,0.1376,435600.0],["1983-10-06",0.1391,0.1399,0.1391,0.1399,221760.0],["1983-10-07",0.1399,0.1406,0.1354,0.1369,609840.0],["1983-10-10",0.1369,0.1391,0.1369,0.1384,380160.0],["1983-10-11",0.1384,0.1384,0.1346,0.1346,594000.0],["1983-10-12",0.1354,0.1369,0.1354,0.1354,609840.0],["1983-10-13",0.1354,0.1369,0.1354,0.1354,332640.0],["1983-10-14",0.1354,0.1361,0.1354,0.1354,110880.0],["1983-10-17",0.1354,0.1361,0.1354,0.1354,198000.0],["1983-10-18",0.1354,0.1369,0.1354,0.1361,229680.0],["1983-10-19",0.1361,0.1369,0.1346,0.1361,1188000.0],["1983-10-20",0.1361,0.1376,0.1361,0.1369,174240.0],["1983-10-21",0.1369,0.1428,0.1369,0.1428,1156320.0],["1983-10-24",0.1428,0.1428,0.1384,0.1391,689040.0],["1983-10-25",0.1391,0.1399,0.1384,0.1384,166320.0],["1983-10-26",0.1384,0.1391,0.1354,0.1354,514800.0],["1983-10-27",0.1354,0.1361,0.1324,0.1324,578160.0],["1983-10-28",0.1332,0.1346,0.1332,0.1346,1085040.0],["1983-10-31",0.1346,0.1384,0.1339,0.1376,498960.0],["1983-11-01",0.1376,0.1413,0.1376,0.1406,1702800.0],["1983-11-02",0.1399,0.1399,0.1339,0.1339,1314720.0],["1983-11-03",0.1339,0.1354,0.1339,0.1339,1948320.0],["1983-11-04",0.1339,0.1339,0.1317,0.1317,166320.0],["1983-11-07",0.1317,0.1332,0.1302,0.1332,562320.0],["1983-11-08",0.1332,0.1332,0.1309,0.1309,506880.0],["1983-11-09",0.1309,0.1332,0.1309,0.1324,3136320.0],["1983-11-10",0.1324,0.1339,0.1317,0.1324,554400.0],["1983-11-11",0.1324,0.1361,0.1324,0.1361,689040.0],["1983-11-14",0.1369,0.1391,0.1369,0.1391,1980000.0],["1983-11-15",0.1384,0.1384,0.1369,0.1384,396000.0],["1983-11-16",0.1384,0.1391,0.1369,0.1376,673200.0],["1983-11-17",0.1376,0.1391,0.1369,0.1376,934560.0],["1983-11-18",0.1376,0.1376,0.1361,0.1361,237600.0],["1983-11-21",0.1361,0.1376,0.1309,0.1317,1797840.0],["1983-11-22",0.1317,0.1354,0.1317,0.1346,1908720.0],["1983-11-23",0.1346,0.1346,0.1332,0.1339,863280.0],["1983-11-25",0.1339,0.1346,0.1339,0.1346,475200.0],["1983-11-28",0.1339,0.1339,0.1317,0.1332,522720.0],["1983-11-29",0.1332,0.1332,0.1309,0.1324,847440.0],["1983-11-30",0.1324,0.1384,0.1324,0.1369,3152160.0],["1983-12-01",0.1369,0.1369,0.1346,0.1361,261360.0],["1983-12-02",0.1361,0.1376,0.1339,0.1339,570240.0],["1983-12-05",0.1339,0.1339,0.1324,0.1332,126720.0],["1983-12-06",0.1332,0.1339,0.1302,0.1324,1409760.0],["1983-12-07",0.1324,0.1376,0.1317,0.1369,1298880.0],["1983-12-08",0.1369,0.1376,0.1361,0.1369,4055040.0],["1983-12-09",0.1376,0.1406,0.1376,0.1406,340560.0],["1983-12-12",0.1406,0.1406,0.1376,0.1376,3880800.0],["1983-12-13",0.1376,0.1391,0.1376,0.1391,1005840.0],["1983-12-14",0.1419,0.1419,0.1393,0.1401,607200.0],["1983-12-15",0.1401,0.1401,0.1393,0.1401,4078800.0],["1983-12-16",0.1401,0.1437,0.1401,0.1437,910800.0],["1983-12-19",0.1428,0.1428,0.1375,0.1375,1115400.0],["1983-12-20",0.1366,0.1366,0.133,0.133,1458600.0],["1983-12-21",0.133,0.133,0.1312,0.1312,858000.0],["1983-12-22",0.1312,0.1312,0.1259,0.1277,1009800.0],["1983-12-23",0.1277,0.1303,0.1268,0.1303,825000.0],["1983-12-27",0.1294,0.1294,0.125,0.1285,1254000.0],["1983-12-28",0.1285,0.1321,0.1285,0.1285,785400.0],["1983-12-29",0.1285,0.1357,0.1285,0.1357,1128600.0],["1983-12-30",0.1366,0.1428,0.1366,0.1428,2046000.0],["1984-01-03",0.1428,0.1428,0.1384,0.1384,587400.0],["1984-01-04",0.1375,0.1375,0.1357,0.1366,904200.0],["1984-01-05",0.1384,0.1419,0.1384,0.1384,1155000.0],["1984-01-06",0.1384,0.1401,0.1375,0.1393,468600.0],["1984-01-09",0.1393,0.1419,0.1393,0.1401,1247400.0],["1984-01-10",0.1401,0.141,0.1393,0.1393,475200.0],["1984-01-11",0.1401,0.141,0.1401,0.1401,191400.0],["1984-01-12",0.1401,0.141,0.1393,0.1401,666600.0],["1984-01-13",0.1401,0.141,0.1348,0.1348,528000.0],["1984-01-16",0.1348,0.1366,0.1339,0.1348,1075800.0],["1984-01-17",0.1348,0.1357,0.1312,0.1348,1293600.0],["1984-01-18",0.1348,0.1366,0.1339,0.1339,1003200.0],["1984-01-19",0.1339,0.1357,0.1339,0.1339,514800.0],["1984-01-20",0.1339,0.1339,0.1321,0.133,1247400.0],["1984-01-23",0.133,0.1348,0.1321,0.1339,983400.0],["1984-01-24",0.1339,0.1348,0.1312,0.1339,640200.0],["1984-01-25",0.1339,0.1348,0.133,0.133,574200.0],["1984-01-26",0.133,0.1357,0.133,0.1357,1907400.0],["1984-01-27",0.1357,0.1384,0.1357,0.1366,303600.0],["1984-01-30",0.1366,0.1375,0.1294,0.1303,904200.0],["1984-01-31",0.1303,0.1321,0.1285,0.1321,1135200.0],["1984-02-01",0.1312,0.1312,0.1268,0.1268,2316600.0],["1984-02-02",0.1268,0.1268,0.125,0.1259,541200.0],["1984-02-03",0.1259,0.1259,0.125,0.1259,666600.0],["1984-02-06",0.125,0.125,0.116,0.1187,2475000.0],["1984-02-07",0.1169,0.1169,0.1143,0.1169,1122000.0],["1984-02-08",0.1152,0.1152,0.1125,0.1125,8428200.0],["1984-02-09",0.1125,0.1134,0.1107,0.1125,3102000.0],["1984-02-10",0.1143,0.1178,0.1143,0.116,1854600.0],["1984-02-13",0.116,0.1178,0.116,0.1169,330000.0],["1984-02-14",0.1178,0.1205,0.1178,0.1205,389400.0],["1984-02-15",0.1205,0.1214,0.1187,0.1187,759000.0],["1984-02-16",0.1187,0.1187,0.1169,0.1178,237600.0],["1984-02-17",0.1169,0.1169,0.1134,0.1134,363000.0],["1984-02-21",0.1134,0.1134,0.1107,0.1116,719400.0],["1984-02-22",0.1116,0.1125,0.1107,0.1107,323400.0],["1984-02-23",0.1107,0.1134,0.108,0.1134,970200.0],["1984-02-24",0.1143,0.1178,0.1143,0.1178,2910600.0],["1984-02-27",0.1178,0.1214,0.1178,0.1214,3867600.0],["1984-02-28",0.1214,0.1241,0.1196,0.1241,1650000.0],["1984-02-29",0.1241,0.125,0.1232,0.1241,2752200.0],["1984-03-01",0.1232,0.1232,0.1196,0.1214,1980000.0],["1984-03-02",0.1214,0.1223,0.1214,0.1223,1267200.0],["1984-03-05",0.1223,0.1223,0.1196,0.1196,382800.0],["1984-03-06",0.1196,0.1205,0.1187,0.1196,204600.0],["1984-03-07",0.1196,0.1196,0.1178,0.1178,1108800.0],["1984-03-08",0.1178,0.1187,0.1178,0.1178,2554200.0],["1984-03-09",0.1178,0.1187,0.1178,0.1178,244200.0],["1984-03-12",0.1178,0.1214,0.1178,0.1205,1498200.0],["1984-03-13",0.1214,0.1223,0.1214,0.1214,349800.0],["1984-03-14",0.1214,0.1223,0.1196,0.1196,382800.0],["1984-03-15",0.1196,0.1214,0.1196,0.1214,250800.0],["1984-03-16",0.1214,0.1223,0.1196,0.1205,792000.0],["1984-03-19",0.1205,0.1223,0.1196,0.1205,1333200.0],["1984-03-20",0.1205,0.1205,0.1187,0.1205,224400.0],["1984-03-21",0.1205,0.1214,0.1196,0.1196,1650000.0],["1984-03-22",0.1196,0.1205,0.1196,0.1196,33000.0],["1984-03-23",0.1196,0.1205,0.1187,0.1196,336600.0],["1984-03-26",0.1196,0.1196,0.1178,0.1178,798600.0],["1984-03-27",0.1178,0.1205,0.1178,0.1196,389400.0],["1984-03-28",0.1196,0.1205,0.1196,0.1205,277200.0],["1984-03-29",0.1205,0.1214,0.1196,0.1196,785400.0],["1984-03-30",0.1196,0.1196,0.1196,0.1196,151800.0],["1984-04-02",0.1196,0.1205,0.1187,0.1196,468600.0],["1984-04-03",0.1196,0.1196,0.1178,0.1178,1174800.0],["1984-04-04",0.1178,0.1178,0.1178,0.1178,204600.0],["1984-04-05",0.1178,0.1187,0.1169,0.1178,1966800.0],["1984-04-06",0.1178,0.1178,0.116,0.1178,673200.0],["1984-04-09",0.1169,0.1169,0.116,0.116,349800.0],["1984-04-10",0.116,0.116,0.1143,0.1143,693000.0],["1984-04-11",0.1134,0.1134,0.1107,0.1107,877800.0],["1984-04-12",0.1107,0.1134,0.1107,0.1134,422400.0],["1984-04-13",0.1134,0.1152,0.1125,0.1134,508200.0],["1984-04-16",0.1134,0.1143,0.1125,0.1125,600600.0],["1984-04-17",0.1125,0.1169,0.1125,0.1169,1716000.0],["1984-04-18",0.1178,0.1214,0.1178,0.1205,1742400.0],["1984-04-19",0.1205,0.1205,0.1178,0.1187,1188000.0],["1984-04-23",0.1187,0.1205,0.1187,0.1187,442200.0],["1984-04-24",0.1187,0.1187,0.1178,0.1178,198000.0],["1984-04-25",0.1178,0.1187,0.1169,0.1178,561000.0],["1984-04-26",0.1187,0.1205,0.1187,0.1196,1049400.0],["1984-04-27",0.1196,0.1268,0.1196,0.1268,3181200.0],["1984-04-30",0.1268,0.1277,0.1259,0.1268,567600.0],["1984-05-01",0.1277,0.1321,0.1277,0.1303,1504800.0],["1984-05-02",0.1303,0.1312,0.1294,0.1312,237600.0],["1984-05-03",0.1312,0.1321,0.1303,0.1312,877800.0],["1984-05-04",0.1312,0.1312,0.1277,0.1277,1795200.0],["1984-05-07",0.1277,0.1285,0.125,0.1285,699600.0],["1984-05-08",0.1285,0.1321,0.1268,0.1321,1062600.0],["1984-05-09",0.1321,0.1321,0.1294,0.1303,1432200.0],["1984-05-10",0.1303,0.1357,0.1303,0.1348,1828200.0],["1984-05-11",0.1348,0.1348,0.1339,0.1339,481800.0],["1984-05-14",0.133,0.133,0.1294,0.1303,1128600.0],["1984-05-15",0.1312,0.1339,0.1312,0.1312,1379400.0],["1984-05-16",0.1312,0.1321,0.1303,0.1312,1372800.0],["1984-05-17",0.1312,0.1321,0.1285,0.1285,1947000.0],["1984-05-18",0.1285,0.1285,0.1223,0.1232,1234200.0],["1984-05-21",0.1232,0.125,0.1232,0.125,475200.0],["1984-05-22",0.125,0.125,0.1205,0.1205,2138400.0],["1984-05-23",0.1214,0.1241,0.1214,0.1214,1227600.0],["1984-05-24",0.1214,0.1232,0.1205,0.1232,1716000.0],["1984-05-25",0.1223,0.1223,0.1196,0.1196,2171400.0],["1984-05-29",0.1196,0.1214,0.1187,0.1187,759000.0],["1984-05-30",0.1187,0.1196,0.1187,0.1187,1511400.0],["1984-05-31",0.1187,0.1187,0.116,0.1178,1531200.0],["1984-06-01",0.1178,0.1178,0.1169,0.1178,1102200.0],["1984-06-04",0.1178,0.1205,0.1178,0.1205,1491600.0],["1984-06-05",0.1205,0.1214,0.116,0.116,1597200.0],["1984-06-06",0.116,0.1178,0.116,0.1178,528000.0],["1984-06-07",0.1178,0.1205,0.1169,0.1205,732600.0],["1984-06-08",0.1214,0.1232,0.1214,0.1232,521400.0],["1984-06-11",0.1232,0.1241,0.1223,0.1223,871200.0],["1984-06-12",0.1223,0.125,0.1223,0.1241,957000.0],["1984-06-13",0.1241,0.125,0.1241,0.125,356400.0],["1984-06-14",0.125,0.125,0.1223,0.125,693000.0],["1984-06-15",0.125,0.125,0.1223,0.1232,369600.0],["1984-06-18",0.1232,0.1259,0.1232,0.125,574200.0],["1984-06-19",0.125,0.1285,0.1232,0.1277,1214400.0],["1984-06-20",0.1277,0.1285,0.1277,0.1277,561000.0],["1984-06-21",0.1277,0.1285,0.1268,0.1277,1201200.0],["1984-06-22",0.1277,0.1294,0.1277,0.1285,1095600.0],["1984-06-25",0.1285,0.1285,0.1241,0.1241,3755400.0],["1984-06-26",0.1241,0.1277,0.1223,0.1277,693000.0],["1984-06-27",0.1268,0.1268,0.125,0.125,1161600.0],["1984-06-28",0.125,0.125,0.1241,0.1241,158400.0],["1984-06-29",0.1241,0.125,0.1232,0.125,376200.0],["1984-07-02",0.1259,0.1268,0.1259,0.1268,244200.0],["1984-07-03",0.1259,0.1259,0.125,0.125,1900800.0],["1984-07-05",0.125,0.1268,0.125,0.125,495000.0],["1984-07-06",0.125,0.125,0.1232,0.125,118800.0],["1984-07-09",0.125,0.1259,0.1214,0.125,1115400.0],["1984-07-10",0.125,0.1268,0.125,0.125,488400.0],["1984-07-11",0.125,0.1259,0.1232,0.1232,587400.0],["1984-07-12",0.1232,0.1241,0.1214,0.1223,1181400.0],["1984-07-13",0.1223,0.1241,0.1223,0.1241,297000.0],["1984-07-16",0.1241,0.125,0.1214,0.1232,976800.0],["1984-07-17",0.1232,0.125,0.1232,0.1232,660000.0],["1984-07-18",0.1232,0.125,0.1232,0.1232,1029600.0],["1984-07-19",0.1223,0.1277,0.1223,0.1259,871200.0],["1984-07-20",0.125,0.1285,0.125,0.125,1953600.0],["1984-07-23",0.1268,0.1268,0.1214,0.1214,1333200.0],["1984-07-24",0.1214,0.125,0.1214,0.1214,633600.0],["1984-07-25",0.1214,0.1214,0.1187,0.1187,858000.0],["1984-07-26",0.1187,0.1196,0.1178,0.1187,646800.0],["1984-07-27",0.1196,0.1196,0.1178,0.1187,112200.0],["1984-07-30",0.1178,0.1178,0.116,0.116,679800.0],["1984-07-31",0.116,0.1223,0.116,0.1223,752400.0],["1984-08-01",0.1223,0.1277,0.1214,0.1277,1392600.0],["1984-08-02",0.1294,0.1321,0.1285,0.1321,3141600.0],["1984-08-03",0.1321,0.1366,0.1312,0.1357,3240600.0],["1984-08-06",0.1384,0.1428,0.1375,0.1428,10982400.0],["1984-08-07",0.1419,0.1464,0.1393,0.1455,3029400.0],["1984-08-08",0.1455,0.1473,0.1428,0.1437,9279600.0],["1984-08-09",0.1421,0.1475,0.1421,0.1466,5035800.0],["1984-08-10",0.1511,0.1556,0.1511,0.1556,5299800.0],["1984-08-13",0.1538,0.1547,0.1493,0.1502,2659800.0],["1984-08-14",0.152,0.1538,0.152,0.1529,2197800.0],["1984-08-15",0.1538,0.1556,0.1511,0.1547,1986600.0],["1984-08-16",0.1529,0.161,0.1529,0.161,3372600.0],["1984-08-17",0.161,0.161,0.1574,0.1592,1095600.0],["1984-08-20",0.1574,0.1601,0.1574,0.1592,805200.0],["1984-08-21",0.161,0.1628,0.1592,0.1592,2428800.0],["1984-08-22",0.1601,0.1619,0.1574,0.1592,2732400.0],["1984-08-23",0.161,0.161,0.1565,0.1583,1333200.0],["1984-08-24",0.1583,0.1583,0.1565,0.1565,475200.0],["1984-08-27",0.1565,0.1583,0.1565,0.1565,633600.0],["1984-08-28",0.1565,0.1583,0.1565,0.1574,633600.0],["1984-08-29",0.1592,0.1601,0.1565,0.1574,528000.0],["1984-08-30",0.1583,0.1628,0.1583,0.1619,1749000.0],["1984-08-31",0.1628,0.1628,0.1601,0.161,4653000.0],["1984-09-04",0.161,0.1619,0.1601,0.161,2270400.0],["1984-09-05",0.1619,0.1637,0.1619,0.1628,2653200.0],["1984-09-06",0.1637,0.1655,0.1628,0.1637,2263800.0],["1984-09-07",0.1637,0.1655,0.1619,0.1619,1036200.0],["1984-09-10",0.1619,0.1628,0.1601,0.161,1531200.0],["1984-09-11",0.1619,0.1646,0.161,0.1646,435600.0],["1984-09-12",0.1646,0.17,0.1619,0.1691,2118600.0],["1984-09-13",0.1709,0.1709,0.1664,0.1664,891000.0],["1984-09-14",0.17,0.17,0.1646,0.1646,1392600.0],["1984-09-17",0.1637,0.1637,0.1565,0.1565,1465200.0],["1984-09-18",0.1574,0.1574,0.1547,0.1574,1234200.0],["1984-09-19",0.1574,0.1583,0.1547,0.1547,976800.0],["1984-09-20",0.1538,0.1547,0.1511,0.1511,706200.0],["1984-09-21",0.152,0.1547,0.1502,0.1529,1188000.0],["1984-09-24",0.1538,0.1583,0.1529,0.1565,2178000.0],["1984-09-25",0.1556,0.1583,0.1556,0.1583,613800.0],["1984-09-26",0.1601,0.1601,0.1565,0.1574,1471800.0],["1984-09-27",0.1583,0.1601,0.1583,0.1583,514800.0],["1984-09-28",0.1574,0.1574,0.1547,0.1556,613800.0],["1984-10-01",0.1547,0.1583,0.1538,0.1565,943800.0],["1984-10-02",0.1574,0.1574,0.1547,0.1556,369600.0],["1984-10-03",0.1547,0.1547,0.1529,0.1538,495000.0],["1984-10-04",0.1547,0.1547,0.1538,0.1538,171600.0],["1984-10-05",0.1574,0.1583,0.1565,0.1574,976800.0],["1984-10-08",0.1592,0.1601,0.1574,0.1574,897600.0],["1984-10-09",0.1583,0.1583,0.1565,0.1565,528000.0],["1984-10-10",0.1583,0.1583,0.1574,0.1574,508200.0],["1984-10-11",0.1583,0.1601,0.1583,0.1592,1148400.0],["1984-10-12",0.161,0.1619,0.161,0.1619,1768800.0],["1984-10-15",0.1619,0.1637,0.161,0.1637,858000.0],["1984-10-16",0.1628,0.1637,0.1628,0.1637,283800.0],["1984-10-17",0.1628,0.1628,0.161,0.161,620400.0],["1984-10-18",0.1619,0.1646,0.161,0.1646,699600.0],["1984-10-19",0.1646,0.17,0.1646,0.1673,2633400.0],["1984-10-22",0.1675,0.1715,0.1675,0.1705,270000.0],["1984-10-23",0.1725,0.1744,0.1725,0.1744,1020000.0],["1984-10-24",0.1735,0.1744,0.1735,0.1735,396000.0],["1984-10-25",0.1735,0.1744,0.1735,0.1744,1464000.0],["1984-10-26",0.1744,0.1744,0.1725,0.1735,216000.0],["1984-10-29",0.1735,0.1744,0.1715,0.1715,1752000.0],["1984-10-30",0.1725,0.1744,0.1695,0.1735,1914000.0],["1984-10-31",0.1744,0.1744,0.1735,0.1735,324000.0],["1984-11-01",0.1744,0.1774,0.1735,0.1774,4692000.0],["1984-11-02",0.1784,0.1814,0.1784,0.1804,2916000.0],["1984-11-05",0.1804,0.1834,0.1794,0.1824,1602000.0],["1984-11-06",0.1864,0.1914,0.1864,0.1914,2322000.0],["1984-11-07",0.1904,0.1914,0.1874,0.1904,3420000.0],["1984-11-08",0.1914,0.1924,0.1914,0.1914,540000.0],["1984-11-09",0.1924,0.1954,0.1914,0.1934,2928000.0],["1984-11-12",0.1944,0.1954,0.1914,0.1924,1182000.0],["1984-11-13",0.1914,0.1934,0.1904,0.1924,282000.0],["1984-11-14",0.1904,0.1934,0.1904,0.1924,420000.0],["1984-11-15",0.1934,0.1994,0.1934,0.1974,1614000.0],["1984-11-16",0.1984,0.1984,0.1954,0.1954,3450000.0],["1984-11-19",0.1894,0.1914,0.1894,0.1904,2022000.0],["1984-11-20",0.1894,0.1914,0.1894,0.1904,2154000.0],["1984-11-21",0.1914,0.1914,0.1864,0.1884,582000.0],["1984-11-23",0.1884,0.1924,0.1884,0.1924,918000.0],["1984-11-26",0.1934,0.1934,0.1924,0.1924,1668000.0],["1984-11-27",0.1894,0.1944,0.1894,0.1944,780000.0],["1984-11-28",0.1934,0.1944,0.1924,0.1944,1080000.0],["1984-11-29",0.1934,0.1944,0.1914,0.1924,2460000.0],["1984-11-30",0.1914,0.1924,0.1864,0.1864,1896000.0],["1984-12-03",0.1854,0.1864,0.1794,0.1844,1512000.0],["1984-12-04",0.1834,0.1844,0.1804,0.1844,1164000.0],["1984-12-05",0.1864,0.1864,0.1754,0.1754,1062000.0],["1984-12-06",0.1754,0.1814,0.1744,0.1804,1074000.0],["1984-12-07",0.1794,0.1814,0.1794,0.1794,2262000.0],["1984-12-10",0.1784,0.1784,0.1715,0.1735,1434000.0],["1984-12-11",0.1725,0.1744,0.1725,0.1744,648000.0],["1984-12-12",0.1764,0.1794,0.1764,0.1794,534000.0],["1984-12-13",0.1804,0.1864,0.1804,0.1834,756000.0],["1984-12-14",0.1854,0.1924,0.1854,0.1914,1794000.0],["1984-12-17",0.1904,0.1904,0.1874,0.1874,1638000.0],["1984-12-18",0.1884,0.1914,0.1874,0.1914,2436000.0],["1984-12-19",0.1914,0.1914,0.1894,0.1914,4554000.0],["1984-12-20",0.1904,0.1904,0.1854,0.1864,1368000.0],["1984-12-21",0.1854,0.1864,0.1824,0.1824,1122000.0],["1984-12-24",0.1824,0.1834,0.1824,0.1834,1434000.0],["1984-12-26",0.1834,0.1834,0.1824,0.1824,2166000.0],["1984-12-27",0.1834,0.1854,0.1834,0.1834,324000.0],["1984-12-28",0.1834,0.1834,0.1834,0.1834,960000.0],["1984-12-31",0.1844,0.1874,0.1844,0.1854,2088000.0],["1985-01-02",0.1854,0.1884,0.1854,0.1864,1410000.0],["1985-01-03",0.1854,0.1864,0.1834,0.1834,552000.0],["1985-01-04",0.1834,0.1874,0.1824,0.1864,1200000.0],["1985-01-07",0.1884,0.1904,0.1874,0.1884,840000.0],["1985-01-08",0.1914,0.1914,0.1884,0.1884,3150000.0],["1985-01-09",0.1904,0.1914,0.1894,0.1894,930000.0],["1985-01-10",0.1904,0.1974,0.1884,0.1974,2058000.0],["1985-01-11",0.1994,0.2093,0.1984,0.2073,3156000.0],["1985-01-14",0.2073,0.2073,0.2014,0.2014,2184000.0],["1985-01-15",0.2034,0.2044,0.2004,0.2004,2814000.0],["1985-01-16",0.2004,0.2024,0.2004,0.2024,2226000.0],["1985-01-17",0.2044,0.2063,0.2034,0.2063,570000.0],["1985-01-18",0.2073,0.2103,0.2063,0.2073,1734000.0],["1985-01-21",0.2093,0.2193,0.2083,0.2183,1776000.0],["1985-01-22",0.2193,0.2213,0.2163,0.2193,3000000.0],["1985-01-23",0.2183,0.2233,0.2183,0.2223,2760000.0],["1985-01-24",0.317,0.323,0.317,0.318,69666000.0],["1985-01-25",0.2193,0.2203,0.2153,0.2163,756000.0],["1985-01-28",0.2173,0.2173,0.2073,0.2073,3486000.0],["1985-01-29",0.2073,0.2073,0.1994,0.2034,2946000.0],["1985-01-30",0.2044,0.2103,0.2034,0.2103,50910000.0],["1985-01-31",0.2103,0.2123,0.2103,0.2123,3534000.0],["1985-02-01",0.2113,0.2113,0.2054,0.2054,2124000.0],["1985-02-04",0.2054,0.2073,0.2004,0.2073,8124000.0],["1985-02-05",0.2073,0.2073,0.2034,0.2044,3366000.0],["1985-02-06",0.2054,0.2073,0.2044,0.2054,2946000.0],["1985-02-07",0.2063,0.2183,0.2054,0.2163,2406000.0],["1985-02-08",0.2176,0.2176,0.2106,0.2106,1590000.0],["1985-02-11",0.2126,0.2196,0.2106,0.2146,6654000.0],["1985-02-12",0.2136,0.2176,0.2136,0.2156,1578000.0],["1985-02-13",0.2166,0.2176,0.2156,0.2176,1620000.0],["1985-02-14",0.2206,0.2246,0.2206,0.2226,4638000.0],["1985-02-15",0.2226,0.2266,0.2226,0.2266,2880000.0],["1985-02-19",0.2256,0.2407,0.2256,0.2367,8418000.0],["1985-02-20",0.2326,0.2326,0.2296,0.2296,1542000.0],["1985-02-21",0.2286,0.2306,0.2286,0.2306,504000.0],["1985-02-22",0.2316,0.2316,0.2306,0.2306,744000.0],["1985-02-25",0.2316,0.2316,0.2256,0.2266,1764000.0],["1985-02-26",0.2276,0.2346,0.2276,0.2346,2616000.0],["1985-02-27",0.2336,0.2387,0.2336,0.2357,9720000.0],["1985-02-28",0.2336,0.2346,0.2286,0.2306,576000.0],["1985-03-01",0.2296,0.2336,0.2296,0.2326,1104000.0],["1985-03-04",0.2326,0.2336,0.2266,0.2266,816000.0],["1985-03-05",0.2266,0.2276,0.2226,0.2256,852000.0],["1985-03-06",0.2236,0.2256,0.2196,0.2216,1494000.0],["1985-03-07",0.2216,0.2226,0.2196,0.2226,8556000.0],["1985-03-08",0.2226,0.2226,0.2196,0.2196,546000.0],["1985-03-11",0.2206,0.2206,0.2196,0.2196,264000.0],["1985-03-12",0.2196,0.2196,0.2146,0.2146,3132000.0],["1985-03-13",0.2156,0.2166,0.2086,0.2086,1530000.0],["1985-03-14",0.2096,0.2116,0.2086,0.2106,3162000.0],["1985-03-15",0.2116,0.2156,0.2106,0.2146,2700000.0],["1985-03-18",0.2146,0.2156,0.2096,0.2096,2052000.0],["1985-03-19",0.2086,0.2086,0.2026,0.2066,3576000.0],["1985-03-20",0.2106,0.2106,0.2076,0.2076,2712000.0],["1985-03-21",0.2096,0.2096,0.2056,0.2066,1656000.0],["1985-03-22",0.2066,0.2066,0.2016,0.2036,9324000.0],["1985-03-25",0.2036,0.2036,0.2016,0.2036,366000.0],["1985-03-26",0.2046,0.2076,0.2046,0.2076,1386000.0],["1985-03-27",0.2076,0.2136,0.2076,0.2126,2484000.0],["1985-03-28",0.2126,0.2156,0.2126,0.2146,2676000.0],["1985-03-29",0.2156,0.2166,0.2146,0.2166,1356000.0],["1985-04-01",0.2166,0.2266,0.2156,0.2246,2700000.0],["1985-04-02",0.2236,0.2246,0.2186,0.2186,1098000.0],["1985-04-03",0.2196,0.2206,0.2186,0.2186,1428000.0],["1985-04-04",0.2186,0.2186,0.2156,0.2176,1560000.0],["1985-04-08",0.2166,0.2166,0.2116,0.2116,1080000.0],["1985-04-09",0.2126,0.2126,0.2046,0.2046,534000.0],["1985-04-10",0.2056,0.2086,0.2056,0.2056,1356000.0],["1985-04-11",0.2076,0.2136,0.2076,0.2126,1626000.0],["1985-04-12",0.2136,0.2176,0.2126,0.2136,1626000.0],["1985-04-15",0.2126,0.2176,0.2126,0.2176,492000.0],["1985-04-16",0.2166,0.2166,0.2136,0.2166,492000.0],["1985-04-17",0.2166,0.2186,0.2146,0.2176,1380000.0],["1985-04-18",0.2166,0.2176,0.2136,0.2146,2808000.0],["1985-04-19",0.2146,0.2156,0.2126,0.2156,870000.0],["1985-04-22",0.2166,0.2236,0.2166,0.2226,1098000.0],["1985-04-23",0.2246,0.2276,0.2226,0.2246,1686000.0],["1985-04-24",0.2286,0.2286,0.2246,0.2266,2094000.0],["1985-04-25",0.2276,0.2326,0.2276,0.2326,702000.0],["1985-04-26",0.2336,0.2336,0.2306,0.2316,666000.0],["1985-04-29",0.2306,0.2306,0.2206,0.2206,1812000.0],["1985-04-30",0.2216,0.2236,0.2216,0.2236,474000.0],["1985-05-01",0.2246,0.2306,0.2226,0.2226,1164000.0],["1985-05-02",0.2206,0.2226,0.2196,0.2226,1212000.0],["1985-05-03",0.2226,0.2236,0.2206,0.2216,702000.0],["1985-05-06",0.2216,0.2236,0.2216,0.2236,1902000.0],["1985-05-07",0.2236,0.2276,0.2216,0.2276,2802000.0],["1985-05-08",0.2286,0.2286,0.2266,0.2286,1626000.0],["1985-05-09",0.2296,0.2326,0.2296,0.2316,3048000.0],["1985-05-10",0.2306,0.2477,0.2306,0.2417,7896000.0],["1985-05-13",0.2427,0.2467,0.2427,0.2447,4428000.0],["1985-05-14",0.2447,0.2457,0.2407,0.2417,2190000.0],["1985-05-15",0.2437,0.2477,0.2427,0.2457,1602000.0],["1985-05-16",0.2457,0.2467,0.2447,0.2447,1614000.0],["1985-05-17",0.2457,0.2538,0.2457,0.2528,3546000.0],["1985-05-20",0.2608,0.2608,0.2578,0.2588,4908000.0],["1985-05-21",0.2578,0.2608,0.2548,0.2548,1752000.0],["1985-05-22",0.2548,0.2548,0.2507,0.2507,3498000.0],["1985-05-23",0.2538,0.2548,0.2528,0.2538,846000.0],["1985-05-24",0.2548,0.2558,0.2518,0.2518,966000.0],["1985-05-28",0.2518,0.2538,0.2518,0.2528,2208000.0],["1985-05-29",0.2538,0.2548,0.2528,0.2548,1092000.0],["1985-05-30",0.2558,0.2598,0.2558,0.2598,540000.0],["1985-05-31",0.2588,0.2598,0.2568,0.2598,1038000.0],["1985-06-03",0.2608,0.2618,0.2568,0.2568,1164000.0],["1985-06-04",0.2553,0.2659,0.2538,0.2613,2796000.0],["1985-06-05",0.2643,0.2674,0.2628,0.2643,1832000.0],["1985-06-06",0.2643,0.2643,0.2613,0.2628,1832000.0],["1985-06-07",0.2598,0.2628,0.2598,0.2628,1048000.0],["1985-06-10",0.2613,0.2643,0.2613,0.2643,1144000.0],["1985-06-11",0.2628,0.2689,0.2613,0.2613,1504000.0],["1985-06-12",0.2613,0.2628,0.2568,0.2598,768000.0],["1985-06-13",0.2568,0.2583,0.2538,0.2553,1096000.0],["1985-06-14",0.2553,0.2568,0.2538,0.2538,1852000.0],["1985-06-17",0.2553,0.2553,0.2507,0.2507,2720000.0],["1985-06-18",0.2507,0.2568,0.2507,0.2538,900000.0],["1985-06-19",0.2538,0.2538,0.2507,0.2523,1968000.0],["1985-06-20",0.2507,0.2507,0.2462,0.2462,2508000.0],["1985-06-21",0.2447,0.2492,0.2417,0.2477,2348000.0],["1985-06-24",0.2507,0.2598,0.2492,0.2598,2016000.0],["1985-06-25",0.2659,0.2689,0.2598,0.2659,4288000.0],["1985-06-26",0.2643,0.2704,0.2643,0.2704,1268000.0],["1985-06-27",0.2704,0.2764,0.2704,0.2764,1388000.0],["1985-06-28",0.2825,0.3021,0.2825,0.2915,4396000.0],["1985-07-01",0.2945,0.2961,0.284,0.284,1448000.0],["1985-07-02",0.2855,0.2885,0.2855,0.2885,2288000.0],["1985-07-03",0.2885,0.2915,0.287,0.2885,2320000.0],["1985-07-05",0.29,0.2976,0.29,0.2976,1252000.0],["1985-07-08",0.2976,0.2976,0.2961,0.2961,1712000.0],["1985-07-09",0.2976,0.2976,0.2885,0.2885,1216000.0],["1985-07-10",0.29,0.2915,0.287,0.2885,4612000.0],["1985-07-11",0.29,0.29,0.2855,0.287,4912000.0],["1985-07-12",0.2885,0.2915,0.287,0.287,756000.0],["1985-07-15",0.2885,0.2885,0.2855,0.2885,404000.0],["1985-07-16",0.29,0.29,0.287,0.2885,2280000.0],["1985-07-17",0.2885,0.29,0.2825,0.287,2824000.0],["1985-07-18",0.2855,0.2946,0.2855,0.2946,1956000.0],["1985-07-19",0.2961,0.3036,0.2946,0.3036,3636000.0],["1985-07-22",0.3066,0.3066,0.2991,0.2991,5584000.0],["1985-07-23",0.3036,0.3036,0.2961,0.2961,3140000.0],["1985-07-24",0.2976,0.2991,0.287,0.2885,960000.0],["1985-07-25",0.29,0.293,0.2885,0.2915,1100000.0],["1985-07-26",0.293,0.293,0.29,0.29,512000.0],["1985-07-29",0.293,0.2945,0.2764,0.2764,2384000.0],["1985-07-30",0.2749,0.2779,0.2613,0.2613,1160000.0],["1985-07-31",0.2613,0.2659,0.2613,0.2643,5784000.0],["1985-08-01",0.2659,0.2704,0.2613,0.2704,5084000.0],["1985-08-02",0.2779,0.2794,0.2764,0.2779,2340000.0],["1985-08-05",0.281,0.284,0.2749,0.2749,2348000.0],["1985-08-06",0.2749,0.2749,0.2659,0.2659,1112000.0],["1985-08-07",0.2643,0.2674,0.2613,0.2659,1524000.0],["1985-08-08",0.2674,0.2749,0.2674,0.2749,1668000.0],["1985-08-09",0.2749,0.2794,0.2718,0.2749,780000.0],["1985-08-12",0.2809,0.2824,0.2718,0.2749,6020000.0],["1985-08-13",0.2779,0.2779,0.2733,0.2733,3788000.0],["1985-08-14",0.2733,0.2779,0.2733,0.2749,292000.0],["1985-08-15",0.2779,0.2779,0.2749,0.2749,756000.0],["1985-08-16",0.2779,0.2779,0.2733,0.2749,2968000.0],["1985-08-19",0.2733,0.2733,0.2673,0.2733,2624000.0],["1985-08-20",0.2764,0.2764,0.2733,0.2733,3292000.0],["1985-08-21",0.2749,0.2824,0.2749,0.2764,2560000.0],["1985-08-22",0.2779,0.2809,0.2764,0.2794,1240000.0],["1985-08-23",0.2794,0.284,0.2794,0.2824,740000.0],["1985-08-26",0.2824,0.287,0.2824,0.2855,696000.0],["1985-08-27",0.287,0.2885,0.2855,0.2885,544000.0],["1985-08-28",0.29,0.2976,0.29,0.2976,1568000.0],["1985-08-29",0.2991,0.2991,0.2961,0.2961,3876000.0],["1985-08-30",0.2961,0.2976,0.2931,0.2976,1076000.0],["1985-09-03",0.2946,0.2961,0.2855,0.2855,2224000.0],["1985-09-04",0.2855,0.2946,0.2824,0.2855,1952000.0],["1985-09-05",0.2855,0.287,0.284,0.284,356000.0],["1985-09-06",0.284,0.2885,0.284,0.287,284000.0],["1985-09-09",0.287,0.2961,0.287,0.2916,1312000.0],["1985-09-10",0.2916,0.2931,0.2885,0.2885,880000.0],["1985-09-11",0.2885,0.29,0.2824,0.2824,1120000.0],["1985-09-12",0.2809,0.2809,0.2749,0.2749,3756000.0],["1985-09-13",0.2749,0.2764,0.2718,0.2733,492000.0],["1985-09-16",0.2733,0.2749,0.2703,0.2703,2456000.0],["1985-09-17",0.2718,0.2718,0.2612,0.2627,3248000.0],["1985-09-18",0.2612,0.2809,0.2612,0.2794,1764000.0],["1985-09-19",0.2824,0.284,0.2809,0.284,944000.0],["1985-09-20",0.284,0.2885,0.284,0.2885,1272000.0],["1985-09-23",0.2885,0.2931,0.287,0.287,488000.0],["1985-09-24",0.2885,0.2885,0.2855,0.2855,380000.0],["1985-09-25",0.287,0.287,0.2809,0.2824,392000.0],["1985-09-26",0.2794,0.2824,0.2764,0.2824,1828000.0],["1985-09-30",0.2855,0.29,0.2855,0.287,1052000.0],["1985-10-01",0.2885,0.2885,0.2855,0.287,564000.0],["1985-10-02",0.2885,0.29,0.287,0.287,540000.0],["1985-10-03",0.287,0.287,0.2809,0.2809,2416000.0],["1985-10-04",0.2794,0.2824,0.2794,0.2824,1644000.0],["1985-10-07",0.2824,0.2855,0.2809,0.2824,436000.0],["1985-10-08",0.284,0.284,0.2794,0.2794,1416000.0],["1985-10-09",0.2809,0.284,0.2794,0.2809,632000.0],["1985-10-10",0.2809,0.284,0.2809,0.2809,1556000.0],["1985-10-11",0.2809,0.2824,0.2809,0.2809,592000.0],["1985-10-14",0.2824,0.29,0.2824,0.2885,1176000.0],["1985-10-15",0.2916,0.2961,0.29,0.29,5760000.0],["1985-10-16",0.2916,0.2976,0.2916,0.2976,1456000.0],["1985-10-17",0.3007,0.3143,0.2991,0.3052,5152000.0],["1985-10-18",0.3037,0.3098,0.3037,0.3067,2204000.0],["1985-10-21",0.3098,0.3098,0.3067,0.3067,1548000.0],["1985-10-22",0.3067,0.3174,0.3067,0.3159,1244000.0],["1985-10-23",0.3143,0.3159,0.3128,0.3143,1060000.0],["1985-10-24",0.3159,0.3159,0.3098,0.3098,620000.0],["1985-10-25",0.3083,0.3083,0.2991,0.2991,1496000.0],["1985-10-28",0.2991,0.3022,0.2976,0.3022,960000.0],["1985-10-29",0.3037,0.3159,0.3007,0.3128,900000.0],["1985-10-30",0.3113,0.3113,0.3022,0.3022,2708000.0],["1985-10-31",0.3037,0.3052,0.3007,0.3022,6088000.0],["1985-11-01",0.3037,0.3128,0.3037,0.3128,1120000.0],["1985-11-04",0.3143,0.3189,0.3128,0.3174,3820000.0],["1985-11-05",0.3204,0.3371,0.3204,0.3341,3120000.0],["1985-11-06",0.3371,0.3447,0.3295,0.3326,15292000.0],["1985-11-07",0.3341,0.3371,0.3295,0.3295,8108000.0],["1985-11-08",0.3401,0.3401,0.3295,0.3401,1324000.0],["1985-11-11",0.3432,0.3554,0.3432,0.3493,5248000.0],["1985-11-12",0.3539,0.36,0.3462,0.3508,7092000.0],["1985-11-13",0.3508,0.3508,0.3432,0.3447,6752000.0],["1985-11-14",0.3447,0.3508,0.3417,0.3478,4060000.0],["1985-11-15",0.3432,0.3447,0.3386,0.3417,2040000.0],["1985-11-18",0.3417,0.3417,0.3295,0.331,2068000.0],["1985-11-19",0.334,0.3386,0.334,0.3371,824000.0],["1985-11-20",0.3386,0.3401,0.3371,0.3401,5948000.0],["1985-11-21",0.3417,0.3554,0.3401,0.3554,4888000.0],["1985-11-22",0.3539,0.3615,0.3523,0.3569,4900000.0],["1985-11-25",0.3569,0.3645,0.3554,0.3645,1352000.0],["1985-11-26",0.3645,0.3645,0.36,0.363,1224000.0],["1985-11-27",0.36,0.3645,0.36,0.363,1840000.0],["1985-11-29",0.36,0.36,0.3569,0.36,988000.0],["1985-12-02",0.3569,0.36,0.3554,0.3554,1076000.0],["1985-12-03",0.3539,0.3569,0.3539,0.3554,984000.0],["1985-12-04",0.36,0.3661,0.3584,0.3661,3248000.0],["1985-12-05",0.3691,0.3706,0.36,0.36,4996000.0],["1985-12-06",0.3584,0.3584,0.3493,0.3539,1508000.0],["1985-12-09",0.3539,0.3645,0.3539,0.3645,2092000.0],["1985-12-10",0.363,0.363,0.3554,0.363,4852000.0],["1985-12-11",0.363,0.3752,0.36,0.3737,3412000.0],["1985-12-12",0.3783,0.3798,0.3722,0.3722,7400000.0],["1985-12-13",0.3722,0.3722,0.3691,0.3691,6120000.0],["1985-12-16",0.3661,0.3676,0.3645,0.3661,2856000.0],["1985-12-17",0.3645,0.3645,0.3554,0.3554,3284000.0],["1985-12-18",0.3569,0.3569,0.3478,0.3523,1912000.0],["1985-12-19",0.3508,0.3508,0.3462,0.3478,3176000.0],["1985-12-20",0.3493,0.3569,0.3478,0.3539,1796000.0],["1985-12-23",0.3508,0.3523,0.3447,0.3493,1620000.0],["1985-12-24",0.3462,0.3462,0.3386,0.3401,800000.0],["1985-12-26",0.3386,0.3447,0.3386,0.3401,684000.0],["1985-12-27",0.3401,0.3493,0.3401,0.3493,932000.0],["1985-12-30",0.3523,0.3539,0.3432,0.3462,768000.0],["1985-12-31",0.3478,0.3478,0.3371,0.3371,3640000.0],["1986-01-02",0.3371,0.3417,0.3371,0.3417,5536000.0],["1986-01-03",0.3417,0.3539,0.3417,0.3539,7588000.0],["1986-01-06",0.3554,0.3569,0.3539,0.3569,1176000.0],["1986-01-07",0.36,0.3676,0.36,0.3661,2116000.0],["1986-01-08",0.3691,0.3767,0.3691,0.3691,2764000.0],["1986-01-09",0.3661,0.3676,0.363,0.363,5100000.0],["1986-01-10",0.363,0.3706,0.3615,0.3661,5788000.0],["1986-01-13",0.3691,0.3844,0.3691,0.3828,1848000.0],["1986-01-14",0.3844,0.3874,0.3813,0.3828,4488000.0],["1986-01-15",0.3828,0.3889,0.3828,0.3874,2372000.0],["1986-01-16",0.3874,0.3905,0.3874,0.3889,1576000.0],["1986-01-17",0.392,0.4149,0.392,0.4042,3884000.0],["1986-01-20",0.4072,0.4088,0.4011,0.4057,1884000.0],["1986-01-21",0.4088,0.4133,0.4072,0.4088,2356000.0],["1986-01-22",0.4088,0.4118,0.4027,0.4027,3364000.0],["1986-01-23",0.4011,0.4011,0.3966,0.3996,3536000.0],["1986-01-24",0.3996,0.4149,0.3996,0.4149,2236000.0],["1986-01-27",0.4118,0.4286,0.4103,0.4271,2372000.0],["1986-01-28",0.4286,0.4393,0.424,0.4378,6020000.0],["1986-01-29",0.4362,0.4378,0.4317,0.4347,2032000.0],["1986-01-30",0.4332,0.4439,0.4332,0.4423,1280000.0],["1986-01-31",0.4393,0.4408,0.4362,0.4393,936000.0],["1986-02-03",0.453,0.4576,0.4362,0.453,2976000.0],["1986-02-04",0.4573,0.4619,0.4542,0.4588,1976000.0],["1986-02-05",0.4573,0.4573,0.442,0.4496,1160000.0],["1986-02-06",0.4542,0.4588,0.4512,0.4512,1800000.0],["1986-02-07",0.4481,0.4481,0.4374,0.4435,3216000.0],["1986-02-10",0.442,0.442,0.4359,0.4374,748000.0],["1986-02-11",0.4374,0.442,0.4374,0.4405,752000.0],["1986-02-12",0.4389,0.442,0.4389,0.442,2360000.0],["1986-02-13",0.4435,0.4435,0.4374,0.4374,2908000.0],["1986-02-14",0.4389,0.4435,0.4389,0.442,6672000.0],["1986-02-18",0.4451,0.4481,0.442,0.4481,3680000.0],["1986-02-19",0.4481,0.4588,0.4481,0.4542,3952000.0],["1986-02-20",0.4558,0.4603,0.4496,0.4603,2460000.0],["1986-02-21",0.4619,0.4863,0.4619,0.4818,3108000.0],["1986-02-24",0.4787,0.4833,0.4772,0.4772,3036000.0],["1986-02-25",0.4741,0.4741,0.4603,0.4695,1296000.0],["1986-02-26",0.4726,0.4802,0.4711,0.4756,1224000.0],["1986-02-27",0.4772,0.4802,0.4772,0.4802,1232000.0],["1986-02-28",0.4818,0.4833,0.4741,0.4741,1980000.0],["1986-03-03",0.4996,0.5078,0.4914,0.4996,3351000.0],["1986-03-04",0.4996,0.5078,0.4996,0.5016,1782000.0],["1986-03-05",0.5057,0.5057,0.4853,0.4874,2103000.0],["1986-03-06",0.4874,0.4894,0.469,0.469,2280000.0],["1986-03-07",0.4711,0.4874,0.4711,0.4853,2400000.0],["1986-03-10",0.4833,0.4853,0.469,0.4711,2190000.0],["1986-03-11",0.469,0.4792,0.469,0.4792,4308000.0],["1986-03-12",0.4812,0.4833,0.4772,0.4772,2982000.0],["1986-03-13",0.4772,0.4812,0.4751,0.4812,2064000.0],["1986-03-14",0.4853,0.4935,0.4833,0.4894,3768000.0],["1986-03-17",0.4894,0.4914,0.4772,0.4833,2319000.0],["1986-03-18",0.4853,0.4853,0.4812,0.4812,3162000.0],["1986-03-19",0.4833,0.4853,0.4812,0.4853,2067000.0],["1986-03-20",0.4874,0.4894,0.4731,0.4751,5745000.0],["1986-03-21",0.4772,0.4792,0.4711,0.4731,1095000.0],["1986-03-24",0.4731,0.4751,0.4466,0.4466,3006000.0],["1986-03-25",0.4507,0.4547,0.4425,0.4547,3072000.0],["1986-03-26",0.4568,0.4812,0.4568,0.4812,3342000.0],["1986-03-27",0.4812,0.4812,0.4711,0.4731,1707000.0],["1986-03-31",0.4731,0.4772,0.4649,0.467,1746000.0],["1986-04-01",0.469,0.4731,0.4649,0.467,3255000.0],["1986-04-02",0.4711,0.4711,0.4629,0.467,2601000.0],["1986-04-03",0.4711,0.4751,0.4649,0.4649,1644000.0],["1986-04-04",0.4609,0.4649,0.4384,0.4466,1566000.0],["1986-04-07",0.4466,0.4486,0.4303,0.4486,2568000.0],["1986-04-08",0.4547,0.4588,0.4445,0.4568,1872000.0],["1986-04-09",0.4629,0.4711,0.4588,0.4649,2667000.0],["1986-04-10",0.469,0.469,0.4609,0.4649,759000.0],["1986-04-11",0.4711,0.4792,0.469,0.4731,1572000.0],["1986-04-14",0.4711,0.4751,0.4629,0.469,1671000.0],["1986-04-15",0.4731,0.4772,0.469,0.4731,2493000.0],["1986-04-16",0.4711,0.4812,0.4711,0.4711,2736000.0],["1986-04-17",0.4731,0.4812,0.4731,0.4792,1788000.0],["1986-04-18",0.4792,0.5057,0.4772,0.5057,3624000.0],["1986-04-21",0.5139,0.52,0.5078,0.5139,1707000.0],["1986-04-22",0.52,0.5302,0.5118,0.5139,1689000.0],["1986-04-23",0.5098,0.5159,0.4955,0.5159,1680000.0],["1986-04-24",0.5118,0.5159,0.5057,0.5078,960000.0],["1986-04-25",0.5057,0.5139,0.5057,0.5098,858000.0],["1986-04-28",0.5098,0.5139,0.5057,0.5098,735000.0],["1986-04-29",0.5057,0.5098,0.4833,0.4955,2193000.0],["1986-04-30",0.4935,0.5016,0.4853,0.4874,2919000.0],["1986-05-01",0.4874,0.4874,0.4751,0.4751,777000.0],["1986-05-02",0.4772,0.5016,0.4751,0.5016,2214000.0],["1986-05-05",0.5037,0.5139,0.4976,0.4976,1896000.0],["1986-05-06",0.4976,0.5118,0.4976,0.5118,930000.0],["1986-05-07",0.5139,0.5139,0.5037,0.5057,792000.0],["1986-05-08",0.5098,0.5139,0.4996,0.5016,1425000.0],["1986-05-09",0.5033,0.5074,0.5012,0.5033,696000.0],["1986-05-12",0.5012,0.5094,0.4992,0.5074,1218000.0],["1986-05-13",0.5115,0.5156,0.5074,0.5074,2568000.0],["1986-05-14",0.5115,0.5115,0.5053,0.5074,1644000.0],["1986-05-15",0.5053,0.5074,0.5012,0.5033,330000.0],["1986-05-16",0.5053,0.5094,0.5033,0.5094,957000.0],["1986-05-19",0.5115,0.5135,0.5074,0.5094,3093000.0],["1986-05-20",0.5115,0.5115,0.4992,0.4992,846000.0],["1986-05-21",0.5033,0.5053,0.4992,0.5012,711000.0],["1986-05-22",0.5012,0.5196,0.5012,0.5196,2037000.0],["1986-05-23",0.5196,0.5381,0.5196,0.536,3450000.0],["1986-05-27",0.5319,0.5565,0.5319,0.5565,2562000.0],["1986-05-28",0.5585,0.5687,0.5544,0.5647,2736000.0],["1986-05-29",0.5626,0.5626,0.5503,0.5524,1119000.0],["1986-05-30",0.5483,0.5483,0.5381,0.5401,2670000.0],["1986-06-02",0.5381,0.5421,0.534,0.536,1062000.0],["1986-06-03",0.5319,0.534,0.5258,0.5299,936000.0],["1986-06-04",0.5319,0.5319,0.5176,0.5176,1344000.0],["1986-06-05",0.5156,0.5237,0.5115,0.5237,735000.0],["1986-06-06",0.5278,0.536,0.5237,0.5299,840000.0],["1986-06-09",0.5278,0.5278,0.5135,0.5156,2580000.0],["1986-06-10",0.5115,0.5176,0.5074,0.5115,1194000.0],["1986-06-11",0.5135,0.5135,0.5074,0.5074,663000.0],["1986-06-12",0.5053,0.5053,0.489,0.5033,1806000.0],["1986-06-13",0.5012,0.5217,0.5012,0.5196,1707000.0],["1986-06-16",0.5196,0.5217,0.5156,0.5196,1725000.0],["1986-06-17",0.5196,0.5196,0.5115,0.5135,684000.0],["1986-06-18",0.5156,0.5156,0.5074,0.5094,1041000.0],["1986-06-19",0.5074,0.5176,0.5053,0.5156,975000.0],["1986-06-20",0.5176,0.5176,0.5074,0.5094,942000.0],["1986-06-23",0.5074,0.5115,0.5012,0.5033,960000.0],["1986-06-24",0.5033,0.5115,0.5012,0.5115,1509000.0],["1986-06-25",0.5115,0.536,0.5115,0.5319,5604000.0],["1986-06-26",0.536,0.5401,0.536,0.5401,1362000.0],["1986-06-27",0.5401,0.5462,0.536,0.5381,987000.0],["1986-06-30",0.5381,0.5421,0.536,0.5421,813000.0],["1986-07-01",0.5421,0.5565,0.5421,0.5544,2556000.0],["1986-07-02",0.5585,0.5708,0.5585,0.5667,3528000.0],["1986-07-03",0.5647,0.5708,0.5606,0.5667,1188000.0],["1986-07-07",0.5647,0.5647,0.5217,0.5237,6549000.0],["1986-07-08",0.5237,0.5278,0.5196,0.5258,1188000.0],["1986-07-09",0.5299,0.5606,0.5299,0.5585,3711000.0],["1986-07-10",0.5565,0.5667,0.5565,0.5606,2514000.0],["1986-07-11",0.5626,0.5708,0.5626,0.5667,1107000.0],["1986-07-14",0.5647,0.5647,0.5544,0.5565,1692000.0],["1986-07-15",0.5565,0.5585,0.5401,0.5503,2616000.0],["1986-07-16",0.5524,0.5728,0.5524,0.5647,2082000.0],["1986-07-17",0.5687,0.581,0.5565,0.581,1272000.0],["1986-07-18",0.581,0.581,0.5687,0.5728,1143000.0],["1986-07-21",0.5708,0.5749,0.5708,0.5728,927000.0],["1986-07-22",0.5728,0.5872,0.5728,0.579,1848000.0],["1986-07-23",0.5831,0.5851,0.579,0.579,873000.0],["1986-07-24",0.579,0.579,0.5667,0.5769,1461000.0],["1986-07-25",0.5749,0.5769,0.5708,0.5728,1614000.0],["1986-07-28",0.5708,0.579,0.5708,0.5708,1836000.0],["1986-07-29",0.5769,0.5892,0.5769,0.5831,2085000.0],["1986-07-30",0.581,0.5851,0.579,0.579,1068000.0],["1986-07-31",0.5831,0.5831,0.5667,0.5728,1299000.0],["1986-08-01",0.5647,0.5667,0.5524,0.5565,1827000.0],["1986-08-04",0.5544,0.5544,0.5442,0.5483,903000.0],["1986-08-05",0.5442,0.5442,0.5196,0.5196,2916000.0],["1986-08-06",0.5156,0.5237,0.5115,0.5156,3300000.0],["1986-08-07",0.5156,0.5156,0.5115,0.5156,3714000.0],["1986-08-08",0.5176,0.5319,0.5176,0.5299,1236000.0],["1986-08-11",0.5459,0.5459,0.5295,0.5459,1686000.0],["1986-08-12",0.55,0.5582,0.5479,0.5582,2049000.0],["1986-08-13",0.5602,0.5726,0.5602,0.5643,1365000.0],["1986-08-14",0.5623,0.5746,0.5602,0.5664,1572000.0],["1986-08-15",0.5664,0.591,0.5664,0.5767,2316000.0],["1986-08-18",0.5849,0.5972,0.5808,0.5931,1566000.0],["1986-08-19",0.6033,0.6136,0.589,0.6074,3561000.0],["1986-08-20",0.6115,0.6115,0.5992,0.6074,2388000.0],["1986-08-21",0.6074,0.6074,0.5828,0.591,3588000.0],["1986-08-22",0.589,0.5972,0.589,0.591,2340000.0],["1986-08-25",0.5931,0.5931,0.5746,0.5746,1800000.0],["1986-08-26",0.5746,0.5931,0.5746,0.591,2052000.0],["1986-08-27",0.5951,0.5972,0.5869,0.589,1050000.0],["1986-08-28",0.589,0.591,0.5849,0.5869,2235000.0],["1986-08-29",0.591,0.6054,0.5869,0.5992,1506000.0],["1986-09-02",0.6013,0.6074,0.5992,0.6054,2175000.0],["1986-09-03",0.6033,0.6033,0.5951,0.5951,1320000.0],["1986-09-04",0.5992,0.6033,0.5951,0.6013,1248000.0],["1986-09-05",0.6054,0.6054,0.589,0.591,3237000.0],["1986-09-08",0.5951,0.5951,0.5808,0.5828,1137000.0],["1986-09-09",0.5828,0.5849,0.5726,0.5767,1632000.0],["1986-09-10",0.5808,0.5828,0.5541,0.5561,2841000.0],["1986-09-11",0.552,0.552,0.511,0.513,4857000.0],["1986-09-12",0.5089,0.511,0.472,0.4843,6756000.0],["1986-09-15",0.4884,0.5069,0.4843,0.4884,3222000.0],["1986-09-16",0.4905,0.4905,0.4597,0.4617,5463000.0],["1986-09-17",0.4638,0.4699,0.4597,0.4617,3279000.0],["1986-09-18",0.4617,0.472,0.4597,0.4699,2307000.0],["1986-09-19",0.4679,0.4864,0.4658,0.4782,1479000.0],["1986-09-22",0.4864,0.4905,0.4741,0.4761,2376000.0],["1986-09-23",0.4761,0.4761,0.4474,0.4535,2457000.0],["1986-09-24",0.4597,0.4597,0.4474,0.4576,5892000.0],["1986-09-25",0.4576,0.4597,0.4269,0.4351,2076000.0],["1986-09-26",0.433,0.4474,0.431,0.4351,1614000.0],["1986-09-29",0.4351,0.4371,0.4104,0.4207,5358000.0],["1986-09-30",0.4207,0.4289,0.4186,0.4227,1815000.0],["1986-10-01",0.431,0.4494,0.431,0.4433,2595000.0],["1986-10-02",0.4494,0.472,0.4494,0.4658,2124000.0],["1986-10-03",0.472,0.4843,0.4617,0.4638,3714000.0],["1986-10-06",0.4617,0.4617,0.4412,0.4556,3156000.0],["1986-10-07",0.4556,0.4638,0.4556,0.4617,6948000.0],["1986-10-08",0.4576,0.4741,0.4556,0.4638,1311000.0],["1986-10-09",0.4658,0.4761,0.4597,0.4761,1032000.0],["1986-10-10",0.4741,0.4843,0.4679,0.472,2391000.0],["1986-10-13",0.4679,0.4699,0.4638,0.4679,1269000.0],["1986-10-14",0.472,0.4761,0.4638,0.4658,3474000.0],["1986-10-15",0.4679,0.472,0.4638,0.4699,2316000.0],["1986-10-16",0.4699,0.4699,0.4515,0.4638,1296000.0],["1986-10-17",0.4638,0.4638,0.4556,0.4556,648000.0],["1986-10-20",0.4515,0.4515,0.4433,0.4515,5022000.0],["1986-10-21",0.4474,0.4679,0.4474,0.4658,1590000.0],["1986-10-22",0.4679,0.4679,0.4597,0.4597,1359000.0],["1986-10-23",0.4576,0.4658,0.4576,0.4617,1044000.0],["1986-10-24",0.4617,0.4617,0.4494,0.4535,2037000.0],["1986-10-27",0.4515,0.4576,0.4494,0.4535,648000.0],["1986-10-28",0.4556,0.4556,0.4515,0.4556,756000.0],["1986-10-29",0.4556,0.4556,0.4433,0.4433,2592000.0],["1986-10-30",0.4371,0.4433,0.4269,0.4269,2139000.0],["1986-10-31",0.4227,0.4351,0.4186,0.4289,2784000.0],["1986-11-03",0.4248,0.4392,0.4186,0.4186,3429000.0],["1986-11-04",0.4227,0.4227,0.4104,0.4104,3576000.0],["1986-11-05",0.4104,0.4104,0.3735,0.3879,10437000.0],["1986-11-06",0.3981,0.4166,0.3899,0.4166,9762000.0],["1986-11-07",0.4166,0.431,0.4166,0.4227,5679000.0],["1986-11-10",0.4307,0.4349,0.4225,0.4307,4134000.0],["1986-11-11",0.4349,0.4369,0.4266,0.4266,3600000.0],["1986-11-12",0.4287,0.4349,0.4246,0.4328,4662000.0],["1986-11-13",0.4369,0.4534,0.4349,0.4493,3480000.0],["1986-11-14",0.4452,0.4534,0.4431,0.4472,2169000.0],["1986-11-17",0.4411,0.4431,0.4349,0.439,2136000.0],["1986-11-18",0.439,0.4596,0.4369,0.4411,5130000.0],["1986-11-19",0.4369,0.4369,0.4204,0.4246,2628000.0],["1986-11-20",0.4287,0.4307,0.4225,0.4287,1749000.0],["1986-11-21",0.4307,0.4369,0.4287,0.4328,1776000.0],["1986-11-24",0.4307,0.4431,0.4307,0.4328,957000.0],["1986-11-25",0.4307,0.4452,0.4307,0.4411,1020000.0],["1986-11-26",0.4452,0.4452,0.4349,0.4452,930000.0],["1986-11-28",0.4431,0.4472,0.439,0.4472,1479000.0],["1986-12-01",0.4452,0.4472,0.4411,0.4431,1158000.0],["1986-12-02",0.4452,0.4534,0.4452,0.4472,2547000.0],["1986-12-03",0.4472,0.4514,0.4452,0.4472,2553000.0],["1986-12-04",0.4472,0.4534,0.4452,0.4472,1443000.0],["1986-12-05",0.4472,0.4514,0.4452,0.4493,1281000.0],["1986-12-08",0.4452,0.4472,0.4307,0.4328,2829000.0],["1986-12-09",0.4349,0.4349,0.4184,0.4225,2313000.0],["1986-12-10",0.4246,0.4472,0.4246,0.4431,2670000.0],["1986-12-11",0.439,0.4431,0.4369,0.4431,3432000.0],["1986-12-12",0.439,0.4411,0.4328,0.4349,1590000.0],["1986-12-15",0.4328,0.4328,0.4225,0.4287,2202000.0],["1986-12-16",0.4287,0.4328,0.4287,0.4328,2172000.0],["1986-12-17",0.4328,0.4349,0.4122,0.4163,2790000.0],["1986-12-18",0.4143,0.4246,0.4081,0.4081,2874000.0],["1986-12-19",0.4081,0.4163,0.4019,0.4122,8385000.0],["1986-12-22",0.4101,0.4122,0.3936,0.3978,3051000.0],["1986-12-23",0.3978,0.3978,0.3895,0.3957,5868000.0],["1986-12-24",0.3998,0.4101,0.3978,0.4101,1095000.0],["1986-12-26",0.4101,0.4287,0.4081,0.4287,1920000.0],["1986-12-29",0.4225,0.4431,0.4225,0.439,2961000.0],["1986-12-30",0.439,0.439,0.4307,0.4349,1413000.0],["1986-12-31",0.4349,0.4349,0.4225,0.4287,1785000.0],["1987-01-02",0.4287,0.4472,0.4246,0.4452,1479000.0],["1987-01-05",0.4514,0.4575,0.4452,0.4575,2457000.0],["1987-01-06",0.4575,0.4699,0.4534,0.4596,3072000.0],["1987-01-07",0.4637,0.4678,0.4596,0.4617,2637000.0],["1987-01-08",0.4658,0.4678,0.4596,0.4637,4020000.0],["1987-01-09",0.4617,0.4658,0.4555,0.4617,909000.0],["1987-01-12",0.4617,0.4637,0.4575,0.4575,3291000.0],["1987-01-13",0.4555,0.4555,0.4411,0.4411,2688000.0],["1987-01-14",0.439,0.4472,0.4328,0.4472,3861000.0],["1987-01-15",0.4514,0.4678,0.4514,0.4678,4464000.0],["1987-01-16",0.4637,0.474,0.4617,0.4699,3390000.0],["1987-01-19",0.4699,0.4699,0.4658,0.4699,1644000.0],["1987-01-20",0.472,0.4823,0.472,0.4781,4548000.0],["1987-01-21",0.4761,0.4781,0.4699,0.472,2421000.0],["1987-01-22",0.474,0.4781,0.4678,0.4699,1563000.0],["1987-01-23",0.474,0.4864,0.4658,0.4678,6681000.0],["1987-01-26",0.472,0.4864,0.472,0.4823,1851000.0],["1987-01-27",0.4843,0.5111,0.4843,0.5091,4704000.0],["1987-01-28",0.5152,0.5152,0.507,0.5111,2574000.0],["1987-01-29",0.5152,0.5441,0.5152,0.5317,3813000.0],["1987-01-30",0.5317,0.5359,0.5111,0.5214,2778000.0],["1987-02-02",0.5194,0.5379,0.5152,0.5359,3267000.0],["1987-02-03",0.54,0.5441,0.5317,0.54,1789500.0],["1987-02-04",0.5359,0.5441,0.5317,0.5359,2217000.0],["1987-02-05",0.5276,0.5359,0.507,0.5194,2460000.0],["1987-02-06",0.5194,0.5194,0.5029,0.5111,2278500.0],["1987-02-09",0.5171,0.5295,0.5171,0.5171,1546500.0],["1987-02-10",0.5212,0.5254,0.5088,0.5171,1713000.0],["1987-02-11",0.5212,0.5419,0.5171,0.5378,2457000.0],["1987-02-12",0.5378,0.546,0.5336,0.5378,1509000.0],["1987-02-13",0.546,0.546,0.5254,0.5295,1542000.0],["1987-02-17",0.5254,0.5295,0.5129,0.5212,2737500.0],["1987-02-18",0.5171,0.5295,0.5171,0.5295,2143500.0],["1987-02-19",0.5295,0.5336,0.5254,0.5254,4665000.0],["1987-02-20",0.5254,0.5295,0.5212,0.5254,2265000.0],["1987-02-23",0.5212,0.5336,0.5171,0.5212,1117500.0],["1987-02-24",0.5171,0.5212,0.5088,0.5088,1299000.0],["1987-02-25",0.5047,0.5129,0.5005,0.5047,1443000.0],["1987-02-26",0.5088,0.5088,0.4923,0.5005,3343500.0],["1987-02-27",0.4923,0.4923,0.4592,0.4674,3871500.0],["1987-03-02",0.4633,0.4799,0.4633,0.4799,3982500.0],["1987-03-03",0.4799,0.4799,0.4716,0.4799,1435500.0],["1987-03-04",0.4799,0.4881,0.4343,0.4468,6790500.0],["1987-03-05",0.4343,0.4799,0.4178,0.4674,10342500.0],["1987-03-06",0.4633,0.4716,0.4592,0.4674,2062500.0],["1987-03-09",0.4633,0.4674,0.4509,0.455,1032000.0],["1987-03-10",0.4468,0.4592,0.4426,0.4592,2410500.0],["1987-03-11",0.4592,0.4674,0.4385,0.4674,2512500.0],["1987-03-12",0.4633,0.4881,0.4633,0.4881,2320500.0],["1987-03-13",0.4881,0.4923,0.4799,0.4881,2085000.0],["1987-03-16",0.484,0.4881,0.4633,0.4716,2077500.0],["1987-03-17",0.4674,0.4799,0.4674,0.4799,1305000.0],["1987-03-18",0.4799,0.4799,0.4674,0.4716,1554000.0],["1987-03-19",0.4757,0.4757,0.4426,0.4468,2940000.0],["1987-03-20",0.4468,0.4592,0.4426,0.4592,3036000.0],["1987-03-23",0.4509,0.455,0.4261,0.4385,4237500.0],["1987-03-24",0.4343,0.4385,0.4178,0.4302,5865000.0],["1987-03-25",0.4302,0.4385,0.4261,0.4343,3489000.0],["1987-03-26",0.4385,0.4385,0.4261,0.4302,2361000.0],["1987-03-27",0.4302,0.4343,0.4219,0.4302,3049500.0],["1987-03-30",0.4219,0.4261,0.4137,0.4178,3019500.0],["1987-03-31",0.4178,0.4385,0.4178,0.4261,1315500.0],["1987-04-01",0.4219,0.4385,0.4178,0.4343,1113000.0],["1987-04-02",0.4343,0.4426,0.4302,0.4302,4761000.0],["1987-04-03",0.4302,0.4426,0.4302,0.4343,1191000.0],["1987-04-06",0.4426,0.455,0.4343,0.4426,1740000.0],["1987-04-07",0.4385,0.4468,0.4302,0.4426,2335500.0],["1987-04-08",0.4426,0.4468,0.4343,0.4385,1669500.0],["1987-04-09",0.4385,0.4385,0.4261,0.4302,3094500.0],["1987-04-10",0.4385,0.4509,0.4343,0.4468,1191000.0],["1987-04-13",0.4468,0.4468,0.4261,0.4302,1539000.0],["1987-04-14",0.4219,0.4302,0.393,0.4013,3873000.0],["1987-04-15",0.4095,0.4261,0.4095,0.4219,1513500.0],["1987-04-16",0.4178,0.4385,0.4178,0.4261,1284000.0],["1987-04-20",0.4302,0.4343,0.4261,0.4261,1402500.0],["1987-04-21",0.4302,0.4302,0.4219,0.4302,972000.0],["1987-04-22",0.4343,0.4385,0.4219,0.4219,1822500.0],["1987-04-23",0.4178,0.4219,0.3971,0.4054,2413500.0],["1987-04-24",0.4054,0.4095,0.3971,0.3971,1612500.0],["1987-04-27",0.3971,0.4219,0.3971,0.4054,1701000.0],["1987-04-28",0.4054,0.4178,0.4054,0.4178,840000.0],["1987-04-29",0.4178,0.4261,0.4137,0.4178,577500.0],["1987-04-30",0.4137,0.4178,0.4013,0.4013,3124500.0],["1987-05-01",0.3971,0.4054,0.3971,0.3971,1206000.0],["1987-05-04",0.4013,0.4054,0.3971,0.4013,1846500.0],["1987-05-05",0.4054,0.4095,0.3888,0.4013,2899500.0],["1987-05-06",0.3971,0.3971,0.364,0.3764,4623000.0],["1987-05-07",0.3806,0.3806,0.3723,0.3764,3832500.0],["1987-05-08",0.3764,0.3806,0.3682,0.3764,1518000.0],["1987-05-11",0.3783,0.3824,0.3658,0.3783,7465500.0],["1987-05-12",0.3741,0.3783,0.3616,0.3616,2443500.0],["1987-05-13",0.3658,0.3658,0.3575,0.3658,2140500.0],["1987-05-14",0.3658,0.37,0.3533,0.3616,1462500.0],["1987-05-15",0.3616,0.3616,0.3325,0.345,5755500.0],["1987-05-18",0.3325,0.3492,0.3325,0.3492,4318500.0],["1987-05-19",0.3533,0.3533,0.3325,0.3409,4651500.0],["1987-05-20",0.3409,0.3492,0.3325,0.3409,3355500.0],["1987-05-21",0.3492,0.3616,0.345,0.345,3210000.0],["1987-05-22",0.3533,0.3658,0.3492,0.3575,2011500.0],["1987-05-26",0.3658,0.3824,0.3492,0.3824,3849000.0],["1987-05-27",0.3949,0.4198,0.3907,0.3907,6661500.0],["1987-05-28",0.3949,0.399,0.3866,0.3907,1671000.0],["1987-05-29",0.399,0.4032,0.3907,0.399,2241000.0],["1987-06-01",0.399,0.4157,0.399,0.4115,4608000.0],["1987-06-02",0.4157,0.4198,0.3949,0.4074,3612000.0],["1987-06-03",0.4115,0.4115,0.3949,0.399,2095500.0],["1987-06-04",0.3907,0.3949,0.3866,0.3907,1195500.0],["1987-06-05",0.3907,0.3949,0.3866,0.3907,1563000.0],["1987-06-08",0.3949,0.399,0.3907,0.3949,1138500.0],["1987-06-09",0.399,0.399,0.3907,0.399,1722000.0],["1987-06-10",0.399,0.4074,0.3866,0.3907,4344000.0],["1987-06-11",0.399,0.4281,0.3949,0.4281,6502500.0],["1987-06-12",0.4323,0.4656,0.4281,0.4572,10231500.0],["1987-06-15",0.4697,0.4739,0.4531,0.4572,5209500.0],["1987-06-16",0.4572,0.4572,0.4365,0.4448,3202500.0],["1987-06-17",0.4406,0.4614,0.4406,0.4614,2911500.0],["1987-06-18",0.4656,0.4697,0.4572,0.4697,4453500.0],["1987-06-19",0.4697,0.4739,0.4614,0.4656,2980500.0],["1987-06-22",0.4739,0.4739,0.4614,0.4614,2865000.0],["1987-06-23",0.4614,0.4614,0.4365,0.4489,6196500.0],["1987-06-24",0.4448,0.4489,0.4323,0.4489,2541000.0],["1987-06-25",0.4489,0.4489,0.4323,0.4448,4270500.0],["1987-06-26",0.4448,0.4489,0.4365,0.4448,1186500.0],["1987-06-29",0.4406,0.4448,0.4281,0.4406,5535000.0],["1987-06-30",0.4365,0.4406,0.424,0.4323,1599000.0],["1987-07-01",0.4323,0.4323,0.4157,0.4281,2286000.0],["1987-07-02",0.4323,0.4448,0.4323,0.4323,2025000.0],["1987-07-06",0.4406,0.4406,0.4198,0.424,1276500.0],["1987-07-07",0.4281,0.4281,0.4157,0.4198,1354500.0],["1987-07-08",0.4198,0.4323,0.4074,0.4323,2782500.0],["1987-07-09",0.4281,0.4323,0.399,0.4198,1632000.0],["1987-07-10",0.424,0.4281,0.4074,0.4198,2583000.0],["1987-07-13",0.424,0.4365,0.424,0.4281,2190000.0],["1987-07-14",0.4323,0.4323,0.4115,0.424,5797500.0],["1987-07-15",0.424,0.424,0.4115,0.4115,1287000.0],["1987-07-16",0.4157,0.424,0.4074,0.4198,8091000.0],["1987-07-17",0.4198,0.424,0.4115,0.4157,2163000.0],["1987-07-20",0.4157,0.424,0.4115,0.4157,1443000.0],["1987-07-21",0.4198,0.424,0.4157,0.4157,1426500.0],["1987-07-22",0.4198,0.424,0.4115,0.4157,1582500.0],["1987-07-23",0.4198,0.424,0.4074,0.4115,5182500.0],["1987-07-24",0.4074,0.4074,0.3949,0.4074,4116000.0],["1987-07-27",0.4074,0.4074,0.399,0.4032,1825500.0],["1987-07-28",0.4032,0.4074,0.399,0.4074,5116500.0],["1987-07-29",0.4115,0.4448,0.4115,0.4406,5601000.0],["1987-07-30",0.4572,0.4739,0.4572,0.4697,9823500.0],["1987-07-31",0.4739,0.4739,0.4531,0.4656,5163000.0],["1987-08-03",0.4656,0.4656,0.4489,0.4531,4687500.0],["1987-08-04",0.4656,0.4656,0.4531,0.4614,4792500.0],["1987-08-05",0.4656,0.4739,0.4614,0.4739,4854000.0],["1987-08-06",0.4739,0.503,0.4739,0.4988,10722000.0],["1987-08-07",0.4947,0.503,0.4905,0.4988,6036000.0],["1987-08-10",0.5006,0.5006,0.4881,0.5006,2941500.0],["1987-08-11",0.5006,0.509,0.4923,0.5006,3703500.0],["1987-08-12",0.5006,0.5173,0.4965,0.5048,6483000.0],["1987-08-13",0.5048,0.5465,0.5048,0.5424,12213000.0],["1987-08-14",0.5424,0.5507,0.5382,0.5382,3816000.0],["1987-08-17",0.534,0.5424,0.5257,0.534,3162000.0],["1987-08-18",0.5257,0.5298,0.4923,0.5132,3840000.0],["1987-08-19",0.5215,0.5298,0.5173,0.5257,3835500.0],["1987-08-20",0.5382,0.5382,0.4714,0.534,3847500.0],["1987-08-21",0.5382,0.5424,0.5298,0.534,2428500.0],["1987-08-24",0.5382,0.5841,0.534,0.5757,9567000.0],["1987-08-25",0.5674,0.5966,0.5674,0.5966,7473000.0],["1987-08-26",0.6049,0.6175,0.5966,0.6049,8946000.0],["1987-08-27",0.6049,0.6049,0.5799,0.5883,5851500.0],["1987-08-28",0.5841,0.5841,0.5591,0.5716,3588000.0],["1987-08-31",0.5799,0.5841,0.5716,0.5841,2370000.0],["1987-09-01",0.5841,0.5841,0.5632,0.5674,1959000.0],["1987-09-02",0.5674,0.5674,0.5424,0.5549,3909000.0],["1987-09-03",0.5632,0.5674,0.5507,0.5632,2308500.0],["1987-09-04",0.5632,0.5632,0.5591,0.5632,1267500.0],["1987-09-08",0.534,0.5424,0.5173,0.5257,3934500.0],["1987-09-09",0.5298,0.5424,0.5298,0.5382,1633500.0],["1987-09-10",0.5424,0.5507,0.5382,0.5507,8805000.0],["1987-09-11",0.5549,0.5841,0.5549,0.5799,2850000.0],["1987-09-14",0.5799,0.5883,0.5632,0.5757,2554500.0],["1987-09-15",0.5674,0.5799,0.5591,0.5674,1266000.0],["1987-09-16",0.5716,0.5716,0.5465,0.5716,1485000.0],["1987-09-17",0.5632,0.5716,0.5591,0.5632,1321500.0],["1987-09-18",0.5716,0.5716,0.5507,0.5507,1440000.0],["1987-09-21",0.5507,0.5591,0.534,0.5507,2002500.0],["1987-09-22",0.5465,0.5674,0.5382,0.5674,2022000.0],["1987-09-23",0.5674,0.5841,0.5549,0.5591,2179500.0],["1987-09-24",0.5591,0.5674,0.5549,0.5632,984000.0],["1987-09-25",0.5632,0.5674,0.5591,0.5591,1147500.0],["1987-09-28",0.5674,0.5674,0.5382,0.5382,1597500.0],["1987-09-29",0.5465,0.5591,0.5424,0.5507,2112000.0],["1987-09-30",0.5507,0.5632,0.5507,0.5591,975000.0],["1987-10-01",0.5591,0.5632,0.5507,0.5632,783000.0],["1987-10-02",0.5591,0.5674,0.5507,0.5674,1828500.0],["1987-10-05",0.5674,0.5716,0.5549,0.5549,2169000.0],["1987-10-06",0.5632,0.5632,0.5465,0.5465,2349000.0],["1987-10-07",0.5507,0.5507,0.5424,0.5465,1495500.0],["1987-10-08",0.5507,0.5549,0.5465,0.5507,970500.0],["1987-10-09",0.5591,0.5799,0.5465,0.5716,1879500.0],["1987-10-12",0.5716,0.5757,0.5507,0.5507,2226000.0],["1987-10-13",0.5591,0.5632,0.5507,0.5549,3483000.0],["1987-10-14",0.5549,0.5549,0.5424,0.5465,1936500.0],["1987-10-15",0.5382,0.5549,0.534,0.5382,1932000.0],["1987-10-16",0.5382,0.5424,0.5048,0.5132,6042000.0],["1987-10-19",0.484,0.484,0.4089,0.4297,14647500.0],["1987-10-20",0.4005,0.4297,0.3296,0.3755,10362000.0],["1987-10-21",0.4422,0.4673,0.4172,0.4339,8965500.0],["1987-10-22",0.4297,0.4297,0.4005,0.4089,6397500.0],["1987-10-23",0.4005,0.4214,0.3922,0.4172,2584500.0],["1987-10-26",0.3505,0.363,0.3505,0.3505,4998000.0],["1987-10-27",0.3713,0.3838,0.3588,0.3755,2739000.0],["1987-10-28",0.3671,0.4005,0.3505,0.4005,2838000.0],["1987-10-29",0.3963,0.4297,0.388,0.4297,2440500.0],["1987-10-30",0.4381,0.4506,0.4047,0.4381,3646500.0],["1987-11-02",0.4339,0.4381,0.4214,0.4339,1951500.0],["1987-11-03",0.4297,0.4339,0.413,0.4255,2499000.0],["1987-11-04",0.4089,0.4422,0.4089,0.4339,1689000.0],["1987-11-05",0.4339,0.4381,0.4255,0.4297,1869000.0],["1987-11-06",0.4297,0.4381,0.4255,0.4255,1516500.0],["1987-11-09",0.415,0.415,0.3982,0.4024,1776000.0],["1987-11-10",0.3982,0.3982,0.3731,0.3773,2164500.0],["1987-11-11",0.3898,0.415,0.3856,0.4066,1447500.0],["1987-11-12",0.415,0.4276,0.415,0.4234,1408500.0],["1987-11-13",0.4276,0.4359,0.4108,0.4276,1776000.0],["1987-11-16",0.4359,0.4359,0.4066,0.4108,1188000.0],["1987-11-17",0.4108,0.415,0.4024,0.415,2334000.0],["1987-11-18",0.4318,0.4401,0.4276,0.4359,3060000.0],["1987-11-19",0.4401,0.4443,0.4318,0.4359,1978500.0],["1987-11-20",0.4359,0.4401,0.4318,0.4401,1504500.0],["1987-11-23",0.4359,0.4569,0.4318,0.4569,2413500.0],["1987-11-24",0.4695,0.4779,0.4653,0.4695,3670500.0],["1987-11-25",0.4737,0.4821,0.4695,0.4737,2088000.0],["1987-11-27",0.4779,0.4821,0.4695,0.4737,1047000.0],["1987-11-30",0.4695,0.4695,0.4276,0.4527,3481500.0],["1987-12-01",0.4779,0.4904,0.4653,0.4904,3823500.0],["1987-12-02",0.503,0.5324,0.4904,0.5282,6351000.0],["1987-12-03",0.5324,0.5324,0.4946,0.5198,6471000.0],["1987-12-04",0.503,0.5072,0.4737,0.4946,7195500.0],["1987-12-07",0.4988,0.5072,0.4862,0.5072,5694000.0],["1987-12-08",0.5114,0.5156,0.4988,0.4988,2656500.0],["1987-12-09",0.4988,0.503,0.4904,0.4946,1228500.0],["1987-12-10",0.4779,0.4904,0.4695,0.4821,1450500.0],["1987-12-11",0.4862,0.4862,0.4737,0.4779,1536000.0],["1987-12-14",0.4821,0.4862,0.4779,0.4862,795000.0],["1987-12-15",0.4862,0.4904,0.4779,0.4862,4327500.0],["1987-12-16",0.4862,0.503,0.4821,0.503,1432500.0],["1987-12-17",0.503,0.5072,0.4946,0.4988,2560500.0],["1987-12-18",0.4904,0.4988,0.4904,0.4988,805500.0],["1987-12-21",0.4904,0.503,0.4779,0.4988,1722000.0],["1987-12-22",0.4988,0.503,0.4821,0.4946,2437500.0],["1987-12-23",0.4904,0.4988,0.4695,0.4862,2017500.0],["1987-12-24",0.4821,0.4862,0.4695,0.4695,1819500.0],["1987-12-28",0.4611,0.4779,0.4443,0.4779,3015000.0],["1987-12-29",0.4695,0.4737,0.4569,0.4695,697500.0],["1987-12-30",0.4653,0.4737,0.4611,0.4653,1297500.0],["1987-12-31",0.4737,0.4779,0.4653,0.4737,1398000.0],["1988-01-04",0.4737,0.4946,0.4737,0.4779,864000.0],["1988-01-05",0.4862,0.4946,0.4821,0.4862,1777500.0],["1988-01-06",0.4779,0.4862,0.4653,0.4821,1393500.0],["1988-01-07",0.4737,0.4779,0.4653,0.4737,925500.0],["1988-01-08",0.4737,0.4821,0.4443,0.4653,1279500.0],["1988-01-11",0.4527,0.4611,0.4401,0.4611,1269000.0],["1988-01-12",0.4527,0.4611,0.4527,0.4527,748500.0],["1988-01-13",0.4527,0.4611,0.4527,0.4611,532500.0],["1988-01-14",0.4527,0.4695,0.4443,0.4485,1413000.0],["1988-01-15",0.4611,0.4737,0.4611,0.4611,1105500.0],["1988-01-18",0.4527,0.4611,0.4485,0.4569,633000.0],["1988-01-19",0.4485,0.4611,0.4485,0.4527,561000.0],["1988-01-20",0.4485,0.4527,0.4401,0.4443,667500.0],["1988-01-21",0.4443,0.4485,0.4401,0.4485,480000.0],["1988-01-22",0.4443,0.4569,0.4443,0.4527,798000.0],["1988-01-25",0.4569,0.4611,0.4485,0.4569,796500.0],["1988-01-26",0.4527,0.4611,0.4527,0.4569,715500.0],["1988-01-27",0.4527,0.4695,0.4527,0.4611,1176000.0],["1988-01-28",0.4569,0.4695,0.4569,0.4695,607500.0],["1988-01-29",0.4653,0.4779,0.4653,0.4779,1249500.0],["1988-02-01",0.4737,0.4821,0.4695,0.4695,1231500.0],["1988-02-02",0.4611,0.4611,0.4527,0.4611,582000.0],["1988-02-03",0.4569,0.4653,0.4443,0.4443,1032000.0],["1988-02-04",0.4443,0.4485,0.4401,0.4485,1029000.0],["1988-02-05",0.4527,0.4611,0.4527,0.4611,738000.0],["1988-02-08",0.4589,0.4589,0.4505,0.4505,442500.0],["1988-02-09",0.4505,0.4547,0.4421,0.4463,1186500.0],["1988-02-10",0.4463,0.4505,0.4421,0.4463,943500.0],["1988-02-11",0.4463,0.4631,0.4421,0.4631,1047000.0],["1988-02-12",0.4631,0.4715,0.4589,0.4589,798000.0],["1988-02-16",0.4631,0.4673,0.4589,0.4589,808500.0],["1988-02-17",0.4589,0.4673,0.4421,0.4463,1372500.0],["1988-02-18",0.4505,0.4547,0.4505,0.4505,1161000.0],["1988-02-19",0.4547,0.4631,0.4505,0.4631,1093500.0],["1988-02-22",0.4715,0.48,0.4673,0.4757,2979000.0],["1988-02-23",0.4757,0.48,0.4631,0.4673,1668000.0],["1988-02-24",0.4715,0.4715,0.4547,0.4547,2304000.0],["1988-02-25",0.4631,0.4757,0.4547,0.4673,4752000.0],["1988-02-26",0.4715,0.4715,0.4547,0.4631,1525500.0],["1988-02-29",0.4715,0.4715,0.4631,0.4673,1531500.0],["1988-03-01",0.48,0.48,0.4715,0.4757,4654500.0],["1988-03-02",0.4757,0.48,0.4715,0.4715,1234500.0],["1988-03-03",0.4715,0.48,0.4715,0.48,1474500.0],["1988-03-04",0.4715,0.4884,0.4715,0.4884,1939500.0],["1988-03-07",0.4842,0.4884,0.48,0.4884,1060500.0],["1988-03-08",0.4842,0.501,0.48,0.4968,2017500.0],["1988-03-09",0.501,0.5178,0.4757,0.5136,4254000.0],["1988-03-10",0.5136,0.5221,0.4884,0.4926,2745000.0],["1988-03-11",0.4926,0.501,0.4884,0.501,988500.0],["1988-03-14",0.501,0.5178,0.501,0.5094,1663500.0],["1988-03-15",0.5221,0.5221,0.5052,0.5052,2785500.0],["1988-03-16",0.501,0.5094,0.4926,0.5094,985500.0],["1988-03-17",0.5094,0.5221,0.5052,0.5136,3814500.0],["1988-03-18",0.5178,0.5347,0.5178,0.5305,3640500.0],["1988-03-21",0.5305,0.5473,0.5221,0.5431,6312000.0],["1988-03-22",0.5389,0.5473,0.5347,0.5431,2254500.0],["1988-03-23",0.5389,0.5473,0.5389,0.5431,2616000.0],["1988-03-24",0.5389,0.5431,0.5136,0.5221,2161500.0],["1988-03-25",0.5305,0.5305,0.5052,0.5052,1336500.0],["1988-03-28",0.5052,0.5389,0.4842,0.5305,2311500.0],["1988-03-29",0.5389,0.5557,0.5347,0.5557,4671000.0],["1988-03-30",0.5599,0.5726,0.5515,0.5515,5475000.0],["1988-03-31",0.5389,0.5515,0.5305,0.5473,1629000.0],["1988-04-04",0.5389,0.5473,0.5347,0.5389,1393500.0],["1988-04-05",0.5389,0.5515,0.5347,0.5473,1027500.0],["1988-04-06",0.5473,0.5557,0.5389,0.5389,1401000.0],["1988-04-07",0.5389,0.5599,0.5389,0.5431,2460000.0],["1988-04-08",0.5389,0.5515,0.5389,0.5473,1216500.0],["1988-04-11",0.5473,0.5515,0.5431,0.5431,690000.0],["1988-04-12",0.5431,0.5431,0.5347,0.5347,709500.0],["1988-04-13",0.5389,0.5473,0.5305,0.5389,2133000.0],["1988-04-14",0.5263,0.5305,0.5094,0.5178,1864500.0],["1988-04-15",0.5052,0.5305,0.501,0.5305,2922000.0],["1988-04-18",0.5263,0.5263,0.5136,0.5178,1447500.0],["1988-04-19",0.5178,0.5221,0.501,0.501,1392000.0],["1988-04-20",0.501,0.5178,0.501,0.5178,2394000.0],["1988-04-21",0.5178,0.5221,0.5052,0.5178,1258500.0],["1988-04-22",0.5178,0.5221,0.5094,0.5178,1443000.0],["1988-04-25",0.5136,0.5263,0.5094,0.5263,823500.0],["1988-04-26",0.5178,0.5305,0.5178,0.5221,1051500.0],["1988-04-27",0.5136,0.5178,0.5136,0.5136,423000.0],["1988-04-28",0.5052,0.5136,0.5052,0.5052,691500.0],["1988-04-29",0.5094,0.5136,0.5052,0.5094,939000.0],["1988-05-02",0.5094,0.5094,0.4968,0.501,903000.0],["1988-05-03",0.4968,0.5052,0.4968,0.501,1206000.0],["1988-05-04",0.5052,0.5052,0.4884,0.4884,1899000.0],["1988-05-05",0.4884,0.501,0.4884,0.4884,1690500.0],["1988-05-06",0.4884,0.4968,0.4884,0.4884,552000.0],["1988-05-09",0.4862,0.4946,0.465,0.4693,1936500.0],["1988-05-10",0.4693,0.482,0.4693,0.4777,966000.0],["1988-05-11",0.4735,0.4735,0.4524,0.4566,3487500.0],["1988-05-12",0.4566,0.4735,0.4566,0.4693,1287000.0],["1988-05-13",0.4693,0.482,0.4693,0.4777,499500.0],["1988-05-16",0.4777,0.482,0.4735,0.482,394500.0],["1988-05-17",0.482,0.482,0.4608,0.4608,838500.0],["1988-05-18",0.465,0.4735,0.4608,0.4693,844500.0],["1988-05-19",0.4693,0.4777,0.4608,0.4693,705000.0],["1988-05-20",0.465,0.4904,0.465,0.4904,738000.0],["1988-05-23",0.4862,0.4862,0.465,0.4693,546000.0],["1988-05-24",0.465,0.4735,0.465,0.4735,493500.0],["1988-05-25",0.4735,0.482,0.4693,0.4777,928500.0],["1988-05-26",0.4735,0.4777,0.465,0.4735,1002000.0],["1988-05-27",0.4693,0.4777,0.465,0.465,553500.0],["1988-05-31",0.465,0.4735,0.4608,0.4735,1113000.0],["1988-06-01",0.4862,0.4989,0.482,0.4989,1236000.0],["1988-06-02",0.4989,0.4989,0.4735,0.482,1164000.0],["1988-06-03",0.4862,0.4862,0.4777,0.4862,613500.0],["1988-06-06",0.4735,0.482,0.4693,0.482,753000.0],["1988-06-07",0.4777,0.482,0.4693,0.4693,1795500.0],["1988-06-08",0.4735,0.4735,0.465,0.4735,2020500.0],["1988-06-09",0.465,0.4735,0.465,0.4735,1680000.0],["1988-06-10",0.4735,0.4777,0.4693,0.4735,877500.0],["1988-06-13",0.4735,0.4735,0.4439,0.4735,786000.0],["1988-06-14",0.4735,0.4862,0.4693,0.4777,1726500.0],["1988-06-15",0.4777,0.482,0.4693,0.4777,3666000.0],["1988-06-16",0.4735,0.4735,0.465,0.4735,1495500.0],["1988-06-17",0.4735,0.4735,0.465,0.465,937500.0],["1988-06-20",0.465,0.4735,0.465,0.465,853500.0],["1988-06-21",0.4693,0.4735,0.465,0.4693,3316500.0],["1988-06-22",0.4735,0.4862,0.4735,0.4735,3088500.0],["1988-06-23",0.4777,0.4777,0.4735,0.4777,826500.0],["1988-06-24",0.4735,0.4735,0.4608,0.4608,759000.0],["1988-06-27",0.465,0.465,0.4481,0.4481,2938500.0],["1988-06-28",0.4481,0.4524,0.4439,0.4439,3372000.0],["1988-06-29",0.4439,0.4524,0.4397,0.4524,2556000.0],["1988-06-30",0.4524,0.4524,0.4439,0.4524,2554500.0],["1988-07-01",0.4566,0.4566,0.4481,0.4481,708000.0],["1988-07-05",0.4481,0.4524,0.4397,0.4397,3112500.0],["1988-07-06",0.4397,0.4439,0.4312,0.4312,2944500.0],["1988-07-07",0.4312,0.4397,0.427,0.4312,3240000.0],["1988-07-08",0.4312,0.4354,0.427,0.427,1180500.0],["1988-07-11",0.4312,0.4481,0.427,0.4439,1213500.0],["1988-07-12",0.4439,0.4439,0.4354,0.4439,1087500.0],["1988-07-13",0.4397,0.4481,0.4397,0.4481,775500.0],["1988-07-14",0.4439,0.4524,0.4439,0.4481,570000.0],["1988-07-15",0.4481,0.4524,0.4354,0.4354,526500.0],["1988-07-18",0.4354,0.4397,0.4312,0.4354,802500.0],["1988-07-19",0.4354,0.4397,0.4143,0.4228,3877500.0],["1988-07-20",0.4228,0.4312,0.4185,0.4312,2133000.0],["1988-07-21",0.427,0.4354,0.4228,0.4354,1746000.0],["1988-07-22",0.4312,0.4354,0.4312,0.4354,585000.0],["1988-07-25",0.4312,0.4354,0.427,0.4312,1063500.0],["1988-07-26",0.4354,0.4439,0.4312,0.4397,1534500.0],["1988-07-27",0.4397,0.4439,0.4354,0.4439,1318500.0],["1988-07-28",0.4439,0.4481,0.4354,0.4354,6999000.0],["1988-07-29",0.4397,0.4439,0.4397,0.4439,1360500.0],["1988-08-01",0.4439,0.4608,0.4439,0.4566,3259500.0],["1988-08-02",0.4566,0.4608,0.4481,0.4566,2475000.0],["1988-08-03",0.4524,0.4524,0.4439,0.4481,1069500.0],["1988-08-04",0.4524,0.4566,0.4481,0.4524,1495500.0],["1988-08-05",0.4481,0.4524,0.4397,0.4439,778500.0],["1988-08-08",0.4417,0.4459,0.4374,0.4374,1186500.0],["1988-08-09",0.4417,0.4417,0.429,0.4332,2569500.0],["1988-08-10",0.429,0.4332,0.4205,0.4247,2593500.0],["1988-08-11",0.4247,0.429,0.4205,0.4247,2880000.0],["1988-08-12",0.4205,0.4247,0.412,0.412,742500.0],["1988-08-15",0.4205,0.4205,0.4035,0.412,2860500.0],["1988-08-16",0.4077,0.4205,0.4077,0.4205,1582500.0],["1988-08-17",0.4247,0.4332,0.4205,0.4247,16045500.0],["1988-08-18",0.429,0.4374,0.4247,0.4332,751500.0],["1988-08-19",0.4332,0.4417,0.4332,0.4332,1945500.0],["1988-08-22",0.4332,0.4332,0.4205,0.4205,1299000.0],["1988-08-23",0.4247,0.4247,0.4077,0.4077,1057500.0],["1988-08-24",0.4077,0.4162,0.4077,0.412,1216500.0],["1988-08-25",0.4162,0.4162,0.4035,0.4077,1191000.0],["1988-08-26",0.4077,0.4077,0.4035,0.4077,1071000.0],["1988-08-29",0.412,0.4162,0.4077,0.4077,730500.0],["1988-08-30",0.412,0.4162,0.4077,0.4077,757500.0],["1988-08-31",0.412,0.412,0.4035,0.4035,1335000.0],["1988-09-01",0.3992,0.4035,0.3907,0.395,2251500.0],["1988-09-02",0.3907,0.4077,0.3907,0.4077,1194000.0],["1988-09-06",0.4077,0.4162,0.4035,0.4162,1044000.0],["1988-09-07",0.4162,0.4332,0.4162,0.4247,2695500.0],["1988-09-08",0.4247,0.429,0.4162,0.4247,1671000.0],["1988-09-09",0.4162,0.429,0.412,0.429,874500.0],["1988-09-12",0.4205,0.4332,0.4162,0.4332,1392000.0],["1988-09-13",0.4247,0.429,0.4205,0.4247,543000.0],["1988-09-14",0.4247,0.4374,0.4247,0.4374,1743000.0],["1988-09-15",0.4332,0.4417,0.4332,0.4374,1164000.0],["1988-09-16",0.4374,0.4459,0.4332,0.4417,1555500.0],["1988-09-19",0.4417,0.4417,0.4332,0.4374,525000.0],["1988-09-20",0.4332,0.4544,0.4332,0.4417,826500.0],["1988-09-21",0.4374,0.4502,0.4374,0.4502,904500.0],["1988-09-22",0.4459,0.4587,0.4459,0.4544,1414500.0],["1988-09-23",0.4502,0.4544,0.4459,0.4459,777000.0],["1988-09-26",0.4502,0.4502,0.4459,0.4502,429000.0],["1988-09-27",0.4459,0.4502,0.4417,0.4417,289500.0],["1988-09-28",0.4417,0.4502,0.4417,0.4417,295500.0],["1988-09-29",0.4417,0.4502,0.4374,0.4502,1492500.0],["1988-09-30",0.4502,0.4587,0.4502,0.4502,846000.0],["1988-10-03",0.4544,0.4587,0.4502,0.4587,1209000.0],["1988-10-04",0.4544,0.4629,0.4502,0.4629,2625000.0],["1988-10-05",0.4587,0.4629,0.4544,0.4629,1414500.0],["1988-10-06",0.4587,0.4629,0.4544,0.4544,705000.0],["1988-10-07",0.4587,0.4629,0.4417,0.4417,1428000.0],["1988-10-10",0.4417,0.4459,0.4417,0.4459,1048500.0],["1988-10-11",0.4417,0.4459,0.4374,0.4417,1330500.0],["1988-10-12",0.4374,0.4417,0.4247,0.429,1338000.0],["1988-10-13",0.429,0.429,0.4162,0.4247,2536500.0],["1988-10-14",0.4247,0.4332,0.4247,0.429,1267500.0],["1988-10-17",0.429,0.4417,0.4247,0.4374,1209000.0],["1988-10-18",0.4417,0.4629,0.4417,0.4629,4086000.0],["1988-10-19",0.4629,0.4672,0.4587,0.4629,3214500.0],["1988-10-20",0.4629,0.4757,0.4629,0.4757,3345000.0],["1988-10-21",0.4672,0.4799,0.4672,0.4799,2238000.0],["1988-10-24",0.4757,0.4799,0.4757,0.4757,1938000.0],["1988-10-25",0.4757,0.4842,0.4757,0.4799,1194000.0],["1988-10-26",0.4757,0.4799,0.4757,0.4757,1210500.0],["1988-10-27",0.4757,0.4757,0.4672,0.4672,994500.0],["1988-10-28",0.4672,0.4714,0.4587,0.4629,1855500.0],["1988-10-31",0.4587,0.4629,0.4544,0.4629,2119500.0],["1988-11-01",0.4629,0.4714,0.4629,0.4672,2260500.0],["1988-11-02",0.4714,0.4714,0.4587,0.4672,2685000.0],["1988-11-03",0.4629,0.4672,0.4587,0.4629,2191500.0],["1988-11-04",0.4629,0.4672,0.4502,0.4544,2959500.0],["1988-11-07",0.4544,0.4544,0.4417,0.4459,2097000.0],["1988-11-08",0.4459,0.4629,0.4417,0.4629,705000.0],["1988-11-09",0.4544,0.4544,0.4374,0.4417,1665000.0],["1988-11-10",0.4544,0.4629,0.4502,0.4629,940500.0],["1988-11-11",0.4587,0.4587,0.4544,0.4587,402000.0],["1988-11-14",0.4568,0.4611,0.4483,0.4568,753000.0],["1988-11-15",0.4568,0.4611,0.4483,0.4483,1116000.0],["1988-11-16",0.4483,0.4568,0.444,0.444,1236000.0],["1988-11-17",0.4525,0.4568,0.4483,0.4525,703500.0],["1988-11-18",0.4483,0.4525,0.444,0.4483,330000.0],["1988-11-21",0.4483,0.4525,0.444,0.4525,1242000.0],["1988-11-22",0.4483,0.4525,0.444,0.4483,621000.0],["1988-11-23",0.444,0.4483,0.444,0.444,528000.0],["1988-11-25",0.444,0.4483,0.4397,0.4483,879000.0],["1988-11-28",0.444,0.4525,0.4397,0.444,1272000.0],["1988-11-29",0.444,0.4525,0.444,0.4525,1023000.0],["1988-11-30",0.4483,0.4568,0.444,0.4525,1321500.0],["1988-12-01",0.4568,0.4653,0.4525,0.4653,1138500.0],["1988-12-02",0.4611,0.4653,0.4611,0.4611,1057500.0],["1988-12-05",0.4653,0.4653,0.4483,0.4525,1228500.0],["1988-12-06",0.4483,0.4611,0.4483,0.4611,1176000.0],["1988-12-07",0.4611,0.4611,0.4568,0.4611,717000.0],["1988-12-08",0.4611,0.4611,0.4483,0.4483,658500.0],["1988-12-09",0.4483,0.4483,0.444,0.444,507000.0],["1988-12-12",0.4483,0.4525,0.444,0.4483,676500.0],["1988-12-13",0.4525,0.4525,0.444,0.4483,604500.0],["1988-12-14",0.4483,0.4525,0.4355,0.444,1318500.0],["1988-12-15",0.444,0.4483,0.444,0.444,834000.0],["1988-12-16",0.444,0.4525,0.444,0.4525,1402500.0],["1988-12-19",0.4483,0.4525,0.444,0.4483,798000.0],["1988-12-20",0.444,0.4525,0.444,0.4525,1305000.0],["1988-12-21",0.4525,0.4568,0.4483,0.4568,901500.0],["1988-12-22",0.4568,0.4611,0.4483,0.4568,1018500.0],["1988-12-23",0.4568,0.4653,0.4525,0.4611,1122000.0],["1988-12-27",0.4611,0.4696,0.4568,0.4696,1263000.0],["1988-12-28",0.4696,0.4696,0.4525,0.4525,784500.0],["1988-12-29",0.4525,0.4611,0.4525,0.4568,730500.0],["1988-12-30",0.4525,0.4739,0.4483,0.4696,2010000.0],["1989-01-03",0.4696,0.4696,0.4568,0.4611,619500.0],["1989-01-04",0.4611,0.4739,0.4568,0.4739,1251000.0],["1989-01-05",0.4739,0.4781,0.4696,0.4696,450000.0],["1989-01-06",0.4696,0.4739,0.4653,0.4653,1459500.0],["1989-01-09",0.4653,0.4781,0.4653,0.4739,1161000.0],["1989-01-10",0.4739,0.4824,0.4739,0.4781,2736000.0],["1989-01-11",0.4781,0.4824,0.4696,0.4739,1795500.0],["1989-01-12",0.4739,0.4867,0.4739,0.4824,3495000.0],["1989-01-13",0.4867,0.4867,0.4739,0.4739,1182000.0],["1989-01-16",0.4824,0.491,0.4824,0.4867,1392000.0],["1989-01-17",0.491,0.491,0.4781,0.4781,1047000.0],["1989-01-18",0.4824,0.4824,0.4781,0.4781,1014000.0],["1989-01-19",0.4824,0.4867,0.4781,0.4781,1527000.0],["1989-01-20",0.4781,0.4824,0.4781,0.4824,966000.0],["1989-01-23",0.4781,0.4867,0.4781,0.4824,769500.0],["1989-01-24",0.4781,0.4824,0.4781,0.4781,1722000.0],["1989-01-25",0.4781,0.4867,0.4781,0.4781,2050500.0],["1989-01-26",0.4781,0.4824,0.4739,0.4781,1048500.0],["1989-01-27",0.4781,0.491,0.4781,0.491,3093000.0],["1989-01-30",0.491,0.4952,0.4867,0.491,1977000.0],["1989-01-31",0.491,0.508,0.491,0.508,2587500.0],["1989-02-01",0.508,0.5123,0.5038,0.5123,3289500.0],["1989-02-02",0.5123,0.5166,0.5038,0.5038,4093500.0],["1989-02-03",0.4995,0.508,0.491,0.5038,2242500.0],["1989-02-06",0.508,0.5123,0.5038,0.5123,2686500.0],["1989-02-07",0.5123,0.5379,0.5123,0.5294,5658000.0],["1989-02-08",0.5336,0.5422,0.5294,0.5422,4167000.0],["1989-02-09",0.5422,0.5635,0.5379,0.5465,9192000.0],["1989-02-10",0.5379,0.5507,0.5336,0.5379,3820500.0],["1989-02-13",0.5189,0.536,0.5189,0.5275,2578500.0],["1989-02-14",0.5275,0.5403,0.5275,0.536,2097000.0],["1989-02-15",0.5317,0.5403,0.5317,0.5403,1207500.0],["1989-02-16",0.5403,0.5489,0.5403,0.5403,1063500.0],["1989-02-17",0.5403,0.5446,0.536,0.5446,1312500.0],["1989-02-21",0.5403,0.5403,0.5317,0.5317,2805000.0],["1989-02-22",0.536,0.536,0.5189,0.5232,1378500.0],["1989-02-23",0.5232,0.5232,0.5146,0.5232,1903500.0],["1989-02-24",0.5232,0.5232,0.5146,0.5146,1365000.0],["1989-02-27",0.5146,0.5232,0.5146,0.5232,1207500.0],["1989-02-28",0.5232,0.5317,0.5232,0.5317,910500.0],["1989-03-01",0.5317,0.5403,0.5317,0.536,1645500.0],["1989-03-02",0.536,0.5403,0.5317,0.536,1000500.0],["1989-03-03",0.536,0.5489,0.536,0.5403,1033500.0],["1989-03-06",0.5403,0.5446,0.5403,0.5403,670500.0],["1989-03-07",0.5446,0.5489,0.5403,0.5403,1822500.0],["1989-03-08",0.5403,0.5489,0.5403,0.5446,796500.0],["1989-03-09",0.5403,0.5446,0.5403,0.5446,1254000.0],["1989-03-10",0.5446,0.5446,0.5403,0.5403,1422000.0],["1989-03-13",0.5446,0.5489,0.5403,0.5403,1054500.0],["1989-03-14",0.536,0.5489,0.5317,0.5489,4080000.0],["1989-03-15",0.5446,0.5489,0.5403,0.5489,1972500.0],["1989-03-16",0.5446,0.5532,0.5446,0.5489,2080500.0],["1989-03-17",0.5489,0.5489,0.5403,0.5446,1681500.0],["1989-03-20",0.5403,0.5489,0.536,0.5403,2464500.0],["1989-03-21",0.5489,0.5489,0.5403,0.5489,1887000.0],["1989-03-22",0.5446,0.5489,0.5403,0.5446,916500.0],["1989-03-23",0.5446,0.5532,0.5446,0.5489,988500.0],["1989-03-27",0.5446,0.5575,0.5446,0.5489,2224500.0],["1989-03-28",0.5489,0.5618,0.5489,0.5532,3286500.0],["1989-03-29",0.5575,0.5703,0.5575,0.566,3105000.0],["1989-03-30",0.5703,0.5746,0.566,0.5703,3193500.0],["1989-03-31",0.5703,0.5832,0.5703,0.5832,3306000.0],["1989-04-03",0.5832,0.5875,0.5618,0.5618,4092000.0],["1989-04-04",0.5618,0.566,0.5575,0.566,1911000.0],["1989-04-05",0.566,0.5832,0.566,0.5832,3012000.0],["1989-04-06",0.5832,0.5832,0.5789,0.5832,1921500.0],["1989-04-07",0.5832,0.6004,0.5789,0.5961,4321500.0],["1989-04-10",0.5918,0.6175,0.5875,0.6089,4692000.0],["1989-04-11",0.6132,0.6175,0.6089,0.6089,4507500.0],["1989-04-12",0.6175,0.6175,0.6089,0.6089,2196000.0],["1989-04-13",0.6132,0.6175,0.5918,0.6004,1891500.0],["1989-04-14",0.6046,0.6132,0.6004,0.6132,7008000.0],["1989-04-17",0.6175,0.6304,0.6132,0.6261,4252500.0],["1989-04-18",0.6347,0.6561,0.6347,0.6475,11659500.0],["1989-04-19",0.6518,0.6561,0.6475,0.6561,5761500.0],["1989-04-20",0.6518,0.6561,0.6389,0.6475,3501000.0],["1989-04-21",0.6432,0.6518,0.6432,0.6475,3307500.0],["1989-04-24",0.6432,0.6518,0.6432,0.6475,2436000.0],["1989-04-25",0.6475,0.6518,0.6475,0.6475,1596000.0],["1989-04-26",0.6475,0.6518,0.6475,0.6518,1698000.0],["1989-04-27",0.6475,0.6518,0.6432,0.6475,2191500.0],["1989-04-28",0.6432,0.6475,0.6432,0.6475,1165500.0],["1989-05-01",0.6389,0.6389,0.6175,0.6261,6276000.0],["1989-05-02",0.6175,0.6261,0.6004,0.6046,3112500.0],["1989-05-03",0.6004,0.6004,0.566,0.5832,4717500.0],["1989-05-04",0.5875,0.6089,0.5832,0.6046,13858500.0],["1989-05-05",0.6089,0.6389,0.6089,0.6347,6912000.0],["1989-05-08",0.6347,0.6347,0.6046,0.6132,2103000.0],["1989-05-09",0.6089,0.6132,0.5918,0.5918,831000.0],["1989-05-10",0.5875,0.6046,0.5832,0.5832,2203500.0],["1989-05-11",0.5832,0.6046,0.5832,0.6004,1215000.0],["1989-05-12",0.5961,0.6132,0.5918,0.6132,2872500.0],["1989-05-15",0.607,0.607,0.5984,0.6027,1054500.0],["1989-05-16",0.5941,0.6199,0.5898,0.6156,1737000.0],["1989-05-17",0.6156,0.6372,0.6156,0.6156,2013000.0],["1989-05-18",0.607,0.6199,0.607,0.6199,1006500.0],["1989-05-19",0.6156,0.6199,0.5769,0.5855,4930500.0],["1989-05-22",0.5597,0.5597,0.5037,0.5511,14923500.0],["1989-05-23",0.5467,0.5467,0.5338,0.5424,11208000.0],["1989-05-24",0.5381,0.5467,0.5166,0.5252,7581000.0],["1989-05-25",0.5295,0.5338,0.5166,0.5252,11737500.0],["1989-05-26",0.5338,0.5424,0.5338,0.5381,1726500.0],["1989-05-30",0.5424,0.5467,0.5338,0.5338,3037500.0],["1989-05-31",0.5295,0.5467,0.5295,0.5467,5004000.0],["1989-06-01",0.5467,0.564,0.5381,0.5597,4465500.0],["1989-06-02",0.5769,0.5984,0.5769,0.5855,5761500.0],["1989-06-05",0.5855,0.5855,0.564,0.5726,1711500.0],["1989-06-06",0.5683,0.5726,0.5467,0.5511,4185000.0],["1989-06-07",0.5597,0.564,0.5511,0.5597,2575500.0],["1989-06-08",0.5597,0.5683,0.5554,0.564,1942500.0],["1989-06-09",0.5597,0.5726,0.5597,0.564,1623000.0],["1989-06-12",0.5597,0.5597,0.5511,0.5511,3751500.0],["1989-06-13",0.5511,0.5554,0.5338,0.5338,5380500.0],["1989-06-14",0.5381,0.5511,0.5338,0.5511,1909500.0],["1989-06-15",0.5554,0.5597,0.5381,0.5467,1390500.0],["1989-06-16",0.5511,0.5683,0.5381,0.5511,2767500.0],["1989-06-19",0.564,0.5683,0.5467,0.5511,1986000.0],["1989-06-20",0.5467,0.5511,0.5424,0.5467,985500.0],["1989-06-21",0.5467,0.5511,0.5381,0.5424,2364000.0],["1989-06-22",0.5381,0.5511,0.5381,0.5467,1773000.0],["1989-06-23",0.5554,0.5726,0.5511,0.5554,2041500.0],["1989-06-26",0.5554,0.564,0.5554,0.5554,843000.0],["1989-06-27",0.5597,0.564,0.5511,0.564,2409000.0],["1989-06-28",0.564,0.564,0.5597,0.564,906000.0],["1989-06-29",0.5597,0.564,0.5554,0.5597,1309500.0],["1989-06-30",0.5597,0.5597,0.5166,0.5511,2631000.0],["1989-07-03",0.5467,0.5554,0.5209,0.5554,510000.0],["1989-07-05",0.5554,0.5554,0.5511,0.5554,1489500.0],["1989-07-06",0.5597,0.5597,0.5511,0.5511,1117500.0],["1989-07-07",0.5511,0.5554,0.5511,0.5554,1458000.0],["1989-07-10",0.5511,0.5554,0.5424,0.5511,2589000.0],["1989-07-11",0.5166,0.5338,0.5166,0.5252,7837500.0],["1989-07-12",0.5338,0.5424,0.5252,0.5381,2211000.0],["1989-07-13",0.5381,0.5424,0.5295,0.5424,2337000.0],["1989-07-14",0.5381,0.5424,0.5295,0.5338,2532000.0],["1989-07-17",0.5424,0.5467,0.5381,0.5424,3226500.0],["1989-07-18",0.5381,0.5381,0.5338,0.5381,741000.0],["1989-07-19",0.5381,0.5381,0.5338,0.5338,1296000.0],["1989-07-20",0.5381,0.5424,0.5338,0.5424,1980000.0],["1989-07-21",0.5381,0.5424,0.5295,0.5338,1471500.0],["1989-07-24",0.5295,0.5338,0.5252,0.5295,2304000.0],["1989-07-25",0.5338,0.5424,0.5295,0.5381,1419000.0],["1989-07-26",0.5381,0.5467,0.5381,0.5424,2346000.0],["1989-07-27",0.5424,0.5467,0.5381,0.5424,2875500.0],["1989-07-28",0.5381,0.5467,0.5381,0.5381,1656000.0],["1989-07-31",0.5381,0.5424,0.5381,0.5381,5866500.0],["1989-08-01",0.5424,0.5511,0.5381,0.5467,2892000.0],["1989-08-02",0.5467,0.5511,0.5424,0.5467,1174500.0],["1989-08-03",0.5424,0.5424,0.5166,0.5166,3294000.0],["1989-08-04",0.5166,0.5338,0.5166,0.5295,2017500.0],["1989-08-07",0.5295,0.5467,0.5295,0.5424,2206500.0],["1989-08-08",0.5424,0.5467,0.5338,0.5338,2536500.0],["1989-08-09",0.5381,0.5467,0.5381,0.5424,2019000.0],["1989-08-10",0.5424,0.5726,0.5424,0.5683,8131500.0],["1989-08-11",0.5683,0.5769,0.5424,0.5554,3316500.0],["1989-08-14",0.5535,0.5578,0.5448,0.5491,1291500.0],["1989-08-15",0.5491,0.5578,0.5448,0.5535,948000.0],["1989-08-16",0.5491,0.5578,0.5448,0.5535,4503000.0],["1989-08-17",0.5535,0.5924,0.5535,0.5924,7912500.0],["1989-08-18",0.5794,0.5924,0.5621,0.5837,10359000.0],["1989-08-21",0.5924,0.6053,0.5837,0.5967,12279000.0],["1989-08-22",0.5924,0.6486,0.5924,0.6356,18376500.0],["1989-08-23",0.6399,0.6616,0.6053,0.614,22105500.0],["1989-08-24",0.627,0.627,0.6097,0.6226,8038500.0],["1989-08-25",0.6183,0.6399,0.614,0.6226,7317000.0],["1989-08-28",0.6183,0.6356,0.614,0.6356,3723000.0],["1989-08-29",0.6356,0.6486,0.6313,0.6313,8875500.0],["1989-08-30",0.627,0.6313,0.614,0.6226,4081500.0],["1989-08-31",0.6183,0.6226,0.6097,0.6097,3472500.0],["1989-09-01",0.6097,0.6486,0.6097,0.6313,14167500.0],["1989-09-05",0.6399,0.6616,0.6356,0.6572,7791000.0],["1989-09-06",0.6529,0.6529,0.6313,0.6356,6036000.0],["1989-09-07",0.6399,0.6702,0.6399,0.6616,15156000.0],["1989-09-08",0.6702,0.6702,0.6486,0.6702,9093000.0],["1989-09-11",0.6659,0.6659,0.6443,0.6572,4405500.0],["1989-09-12",0.6616,0.6659,0.6399,0.6486,4944000.0],["1989-09-13",0.6399,0.6443,0.6226,0.627,4698000.0],["1989-09-14",0.6183,0.627,0.6053,0.6053,6657000.0],["1989-09-15",0.614,0.6183,0.588,0.601,4795500.0],["1989-09-18",0.6053,0.6097,0.5967,0.6097,4602000.0],["1989-09-19",0.614,0.627,0.6053,0.614,4476000.0],["1989-09-20",0.614,0.627,0.614,0.6226,3088500.0],["1989-09-21",0.627,0.627,0.6183,0.6183,2770500.0],["1989-09-22",0.6183,0.6313,0.614,0.6313,2650500.0],["1989-09-25",0.6226,0.627,0.6097,0.6097,3025500.0],["1989-09-26",0.6097,0.614,0.601,0.601,3432000.0],["1989-09-27",0.5967,0.6097,0.5924,0.6053,2235000.0],["1989-09-28",0.614,0.627,0.6053,0.627,4279500.0],["1989-09-29",0.6313,0.6313,0.614,0.6183,2067000.0],["1989-10-02",0.6183,0.6183,0.6097,0.6183,1651500.0],["1989-10-03",0.6226,0.6443,0.6226,0.6443,5983500.0],["1989-10-04",0.6529,0.6529,0.6356,0.6399,4053000.0],["1989-10-05",0.6399,0.7048,0.6313,0.7048,17314500.0],["1989-10-06",0.7221,0.7783,0.6788,0.761,24709500.0],["1989-10-09",0.761,0.7783,0.7221,0.7394,10929000.0],["1989-10-10",0.7307,0.7351,0.6832,0.7134,11944500.0],["1989-10-11",0.7091,0.7264,0.6832,0.6918,10642500.0],["1989-10-12",0.6832,0.6875,0.6659,0.6875,8223000.0],["1989-10-13",0.6832,0.7221,0.5708,0.5794,17404500.0],["1989-10-16",0.5708,0.6529,0.5664,0.6313,13512000.0],["1989-10-17",0.6226,0.6356,0.601,0.6183,6946500.0],["1989-10-18",0.6053,0.6875,0.601,0.6875,8517000.0],["1989-10-19",0.6875,0.7091,0.6745,0.6832,12646500.0],["1989-10-20",0.6788,0.6875,0.6399,0.6832,13842000.0],["1989-10-23",0.6702,0.6832,0.6486,0.6616,6078000.0],["1989-10-24",0.6572,0.6572,0.5924,0.6313,8841000.0],["1989-10-25",0.6399,0.6486,0.614,0.6226,6709500.0],["1989-10-26",0.6226,0.627,0.6053,0.6226,6268500.0],["1989-10-27",0.6226,0.6443,0.6097,0.614,6895500.0],["1989-10-30",0.6183,0.6313,0.614,0.6226,3453000.0],["1989-10-31",0.6356,0.6659,0.6313,0.6529,11320500.0],["1989-11-01",0.6572,0.7437,0.6529,0.7394,27894000.0],["1989-11-02",0.7307,0.7351,0.6875,0.7048,14815500.0],["1989-11-03",0.6961,0.7178,0.6875,0.6918,6540000.0],["1989-11-06",0.6832,0.6875,0.6616,0.6702,5763000.0],["1989-11-07",0.6659,0.6745,0.6529,0.6616,4023000.0],["1989-11-08",0.6745,0.6875,0.6702,0.6745,5520000.0],["1989-11-09",0.6832,0.6832,0.6616,0.6659,4141500.0],["1989-11-10",0.6572,0.6832,0.6572,0.6832,3594000.0],["1989-11-13",0.6773,0.686,0.6599,0.6686,2931000.0],["1989-11-14",0.6686,0.6816,0.6599,0.6599,2980500.0],["1989-11-15",0.6599,0.6729,0.6599,0.6642,2575500.0],["1989-11-16",0.6642,0.6642,0.6382,0.6512,3691500.0],["1989-11-17",0.6599,0.6599,0.6252,0.6252,3469500.0],["1989-11-20",0.6252,0.6339,0.6165,0.6208,3858000.0],["1989-11-21",0.6252,0.6252,0.6078,0.6252,3586500.0],["1989-11-22",0.6295,0.6512,0.6252,0.6425,2763000.0],["1989-11-24",0.6469,0.6469,0.6339,0.6339,846000.0],["1989-11-27",0.6382,0.6469,0.6208,0.6208,2760000.0],["1989-11-28",0.6208,0.6469,0.6208,0.6382,2647500.0],["1989-11-29",0.6339,0.6339,0.6208,0.6252,984000.0],["1989-11-30",0.6339,0.6382,0.6252,0.6252,1498500.0],["1989-12-01",0.6295,0.6469,0.6252,0.6295,2062500.0],["1989-12-04",0.6339,0.6339,0.6252,0.6252,1090500.0],["1989-12-05",0.6252,0.6469,0.6165,0.6208,3138000.0],["1989-12-06",0.6208,0.6252,0.6078,0.6165,2650500.0],["1989-12-07",0.6121,0.6252,0.6078,0.6078,994500.0],["1989-12-08",0.6078,0.6208,0.6078,0.6165,1506000.0],["1989-12-11",0.6121,0.6121,0.5904,0.5991,2983500.0],["1989-12-12",0.5991,0.5991,0.5731,0.5904,3981000.0],["1989-12-13",0.5904,0.5991,0.5861,0.5861,1960500.0],["1989-12-14",0.5861,0.5991,0.5861,0.5991,3823500.0],["1989-12-15",0.5991,0.5991,0.5861,0.5904,2617500.0],["1989-12-18",0.5904,0.5904,0.5687,0.5774,3597000.0],["1989-12-19",0.5731,0.6078,0.5687,0.5948,3802500.0],["1989-12-20",0.5948,0.6121,0.5948,0.5948,1884000.0],["1989-12-21",0.5948,0.6035,0.5731,0.5948,2983500.0],["1989-12-22",0.5991,0.6078,0.5991,0.6035,1845000.0],["1989-12-26",0.6078,0.6121,0.6035,0.6121,1998000.0],["1989-12-27",0.6165,0.6208,0.5991,0.5991,3727500.0],["1989-12-28",0.5991,0.6121,0.5991,0.6035,2421000.0],["1989-12-29",0.6035,0.6252,0.5991,0.6252,2713500.0],["1990-01-02",0.6208,0.6208,0.6121,0.6121,966000.0],["1990-01-03",0.6165,0.6165,0.5948,0.5991,3040500.0],["1990-01-04",0.5991,0.6035,0.5818,0.5861,2995500.0],["1990-01-05",0.5861,0.5948,0.5861,0.5861,859500.0],["1990-01-08",0.5991,0.6035,0.5861,0.5948,1906500.0],["1990-01-09",0.5904,0.5991,0.5904,0.5904,1195500.0],["1990-01-10",0.5861,0.5904,0.5557,0.5687,3511500.0],["1990-01-11",0.5644,0.5948,0.5644,0.5904,3060000.0],["1990-01-12",0.5861,0.5861,0.5731,0.5731,2931000.0],["1990-01-15",0.5731,0.5818,0.5687,0.5731,2424000.0],["1990-01-16",0.5644,0.5644,0.547,0.5557,3744000.0],["1990-01-17",0.5557,0.5644,0.547,0.5514,3205500.0],["1990-01-18",0.5427,0.5557,0.5383,0.5514,2209500.0],["1990-01-19",0.5557,0.5904,0.5514,0.5818,4237500.0],["1990-01-22",0.5861,0.6035,0.5818,0.5818,3603000.0],["1990-01-23",0.5948,0.5991,0.5731,0.5731,2962500.0],["1990-01-24",0.5687,0.5687,0.5383,0.5644,4327500.0],["1990-01-25",0.5687,0.5774,0.5557,0.5557,1779000.0],["1990-01-26",0.5557,0.5644,0.547,0.547,2265000.0],["1990-01-29",0.5514,0.5557,0.547,0.547,927000.0],["1990-01-30",0.547,0.5514,0.5297,0.5297,1908000.0],["1990-01-31",0.534,0.56,0.534,0.5514,2910000.0],["1990-02-01",0.5514,0.5557,0.547,0.547,1650000.0],["1990-02-02",0.547,0.5644,0.547,0.5514,2257500.0],["1990-02-05",0.547,0.5514,0.5427,0.5427,2419500.0],["1990-02-06",0.547,0.547,0.534,0.534,3085500.0],["1990-02-07",0.5383,0.547,0.534,0.5427,2586000.0],["1990-02-08",0.5427,0.56,0.5427,0.5557,2839500.0],["1990-02-09",0.5557,0.56,0.547,0.547,1026000.0],["1990-02-12",0.5455,0.5629,0.5455,0.5585,1591500.0],["1990-02-13",0.5585,0.5629,0.5498,0.5498,448500.0],["1990-02-14",0.5542,0.5542,0.5498,0.5498,1707000.0],["1990-02-15",0.5498,0.5542,0.5455,0.5455,1080000.0],["1990-02-16",0.5542,0.5542,0.5455,0.5455,1233000.0],["1990-02-20",0.5367,0.5367,0.5236,0.5367,3099000.0],["1990-02-21",0.528,0.5498,0.528,0.5498,3411000.0],["1990-02-22",0.5455,0.5542,0.5411,0.5411,1689000.0],["1990-02-23",0.5367,0.5411,0.5324,0.5324,1846500.0],["1990-02-26",0.5324,0.5324,0.5193,0.5193,2593500.0],["1990-02-27",0.5193,0.5193,0.5062,0.5062,1984500.0],["1990-02-28",0.5105,0.528,0.5105,0.5236,4641000.0],["1990-03-01",0.5367,0.5367,0.528,0.528,1819500.0],["1990-03-02",0.5367,0.5367,0.5236,0.5236,856500.0],["1990-03-05",0.528,0.528,0.5193,0.5236,1288500.0],["1990-03-06",0.5324,0.5324,0.5193,0.5236,939000.0],["1990-03-07",0.5193,0.5193,0.5149,0.5193,8217000.0],["1990-03-08",0.5193,0.5193,0.5062,0.5149,1966500.0],["1990-03-09",0.5105,0.5236,0.5105,0.5193,1372500.0],["1990-03-12",0.5149,0.5193,0.5149,0.5193,925500.0],["1990-03-13",0.5105,0.528,0.5105,0.5236,4318500.0],["1990-03-14",0.5193,0.528,0.5149,0.5236,4452000.0],["1990-03-15",0.5236,0.5367,0.5236,0.5324,1287000.0],["1990-03-16",0.5324,0.5367,0.5236,0.5236,2323500.0],["1990-03-19",0.528,0.5324,0.5236,0.528,1605000.0],["1990-03-20",0.528,0.528,0.5149,0.5149,1213500.0],["1990-03-21",0.5149,0.5236,0.5149,0.5236,3393000.0],["1990-03-22",0.5193,0.5236,0.5105,0.5149,2899500.0],["1990-03-23",0.5193,0.5193,0.5105,0.5149,1554000.0],["1990-03-26",0.5236,0.5236,0.5149,0.5149,2518500.0],["1990-03-27",0.5193,0.5411,0.5193,0.5324,2239500.0],["1990-03-28",0.5367,0.5367,0.5236,0.528,919500.0],["1990-03-29",0.5236,0.5236,0.5105,0.5193,1836000.0],["1990-03-30",0.5149,0.5193,0.5105,0.5149,1515000.0],["1990-04-02",0.5062,0.5062,0.4975,0.4975,2997000.0],["1990-04-03",0.5018,0.5193,0.4975,0.5193,4237500.0],["1990-04-04",0.5149,0.5149,0.4887,0.4975,3816000.0],["1990-04-05",0.4975,0.5062,0.48,0.4887,2254500.0],["1990-04-06",0.4931,0.4931,0.4844,0.4887,2161500.0],["1990-04-09",0.4887,0.4931,0.4887,0.4931,2010000.0],["1990-04-10",0.4887,0.4931,0.48,0.4887,3001500.0],["1990-04-11",0.4844,0.4931,0.4844,0.4887,4527000.0],["1990-04-12",0.4844,0.4887,0.48,0.4887,2320500.0],["1990-04-16",0.4887,0.4887,0.4844,0.4887,1404000.0],["1990-04-17",0.4844,0.4887,0.48,0.4887,2742000.0],["1990-04-18",0.4887,0.4887,0.48,0.4844,1624500.0],["1990-04-19",0.48,0.4844,0.4756,0.4844,1398000.0],["1990-04-20",0.4756,0.48,0.4669,0.48,1968000.0],["1990-04-23",0.48,0.48,0.4713,0.4713,1053000.0],["1990-04-24",0.4713,0.48,0.4713,0.4713,942000.0],["1990-04-25",0.4713,0.4844,0.4713,0.48,1026000.0],["1990-04-26",0.48,0.4887,0.48,0.48,3258000.0],["1990-04-27",0.4887,0.4887,0.4713,0.4713,931500.0],["1990-04-30",0.4713,0.4844,0.4713,0.4844,1447500.0],["1990-05-01",0.4844,0.4887,0.4844,0.4887,1552500.0],["1990-05-02",0.4887,0.4887,0.48,0.4887,1078500.0],["1990-05-03",0.4887,0.4975,0.4844,0.4931,2061000.0],["1990-05-04",0.4887,0.4931,0.4844,0.4887,2595000.0],["1990-05-07",0.4887,0.4931,0.4844,0.4844,2236500.0],["1990-05-08",0.4844,0.4931,0.48,0.4887,3571500.0],["1990-05-09",0.4887,0.4931,0.4844,0.4887,5632500.0],["1990-05-10",0.4887,0.5149,0.4887,0.5105,4257000.0],["1990-05-11",0.5236,0.5411,0.5193,0.5324,4354500.0],["1990-05-14",0.5352,0.5439,0.522,0.522,2337000.0],["1990-05-15",0.522,0.5396,0.5176,0.5396,4642500.0],["1990-05-16",0.5352,0.5396,0.5308,0.5352,1417500.0],["1990-05-17",0.5352,0.5396,0.5352,0.5352,1245000.0],["1990-05-18",0.5352,0.5352,0.5264,0.5264,1111500.0],["1990-05-21",0.5264,0.5352,0.522,0.5352,2824500.0],["1990-05-22",0.5352,0.5396,0.5308,0.5352,1806000.0],["1990-05-23",0.5308,0.5308,0.522,0.5264,1335000.0],["1990-05-24",0.5308,0.5352,0.5264,0.5264,3649500.0],["1990-05-25",0.5308,0.5308,0.522,0.522,1116000.0],["1990-05-29",0.522,0.5483,0.522,0.5439,1806000.0],["1990-05-30",0.5439,0.5483,0.5264,0.5352,2830500.0],["1990-05-31",0.5352,0.5396,0.5308,0.5308,3015000.0],["1990-06-01",0.5352,0.5396,0.5264,0.5308,2661000.0],["1990-06-04",0.5308,0.5308,0.5176,0.522,2692500.0],["1990-06-05",0.5396,0.5439,0.5308,0.5396,3232500.0],["1990-06-06",0.5352,0.5571,0.5352,0.5439,5787000.0],["1990-06-07",0.5527,0.5527,0.5396,0.5439,3129000.0],["1990-06-08",0.5483,0.5483,0.5352,0.5352,3927000.0],["1990-06-11",0.5352,0.5439,0.5352,0.5439,541500.0],["1990-06-12",0.5527,0.5527,0.5352,0.5439,2401500.0],["1990-06-13",0.5483,0.5527,0.5396,0.5439,1447500.0],["1990-06-14",0.5527,0.5527,0.5396,0.5483,2014500.0],["1990-06-15",0.5483,0.5527,0.5439,0.5527,1536000.0],["1990-06-18",0.5615,0.5703,0.5571,0.5571,2575500.0],["1990-06-19",0.5571,0.5659,0.5571,0.5571,1669500.0],["1990-06-20",0.5615,0.5615,0.5483,0.5615,1698000.0],["1990-06-21",0.5615,0.5615,0.5527,0.5615,2181000.0],["1990-06-22",0.5571,0.5615,0.5527,0.5527,963000.0],["1990-06-25",0.5571,0.5659,0.5571,0.5615,3318000.0],["1990-06-26",0.5615,0.5615,0.5439,0.5439,711000.0],["1990-06-27",0.5527,0.5527,0.5439,0.5483,864000.0],["1990-06-28",0.5396,0.579,0.5352,0.5703,2809500.0],["1990-06-29",0.5659,0.5659,0.5571,0.5571,1698000.0],["1990-07-02",0.5615,0.5703,0.5571,0.5659,970500.0],["1990-07-03",0.5703,0.5746,0.5615,0.5746,2122500.0],["1990-07-05",0.5703,0.5746,0.5703,0.5746,1588500.0],["1990-07-06",0.5746,0.5746,0.5615,0.5615,1441500.0],["1990-07-09",0.5615,0.579,0.5571,0.579,1350000.0],["1990-07-10",0.579,0.5966,0.5747,0.579,3294000.0],["1990-07-11",0.5834,0.5922,0.579,0.5878,2341500.0],["1990-07-12",0.5834,0.5922,0.579,0.5834,1302000.0],["1990-07-13",0.5834,0.5966,0.5834,0.5922,3208500.0],["1990-07-16",0.5922,0.6054,0.5878,0.5966,3208500.0],["1990-07-17",0.601,0.6097,0.5966,0.601,1767000.0],["1990-07-18",0.5966,0.601,0.5834,0.5878,1039500.0],["1990-07-19",0.5834,0.5922,0.5834,0.5878,1920000.0],["1990-07-20",0.5922,0.6141,0.5878,0.6141,3156000.0],["1990-07-23",0.601,0.6054,0.5747,0.5966,5026500.0],["1990-07-24",0.5922,0.5966,0.5834,0.5834,3636000.0],["1990-07-25",0.5878,0.5922,0.579,0.5878,2305500.0],["1990-07-26",0.5922,0.5922,0.5834,0.5878,4237500.0],["1990-07-27",0.5834,0.5878,0.579,0.5878,1653000.0],["1990-07-30",0.5834,0.5834,0.5703,0.579,2368500.0],["1990-07-31",0.5834,0.5878,0.5746,0.5834,1842000.0],["1990-08-01",0.5834,0.5878,0.5746,0.5834,1732500.0],["1990-08-02",0.579,0.5834,0.5615,0.579,1924500.0],["1990-08-03",0.5703,0.5703,0.5352,0.5527,3603000.0],["1990-08-06",0.522,0.5483,0.5089,0.5308,3673500.0],["1990-08-07",0.5308,0.5352,0.522,0.522,2140500.0],["1990-08-08",0.5264,0.5703,0.5176,0.5703,1953000.0],["1990-08-09",0.5615,0.5615,0.5527,0.5527,1599000.0],["1990-08-10",0.5571,0.5746,0.5527,0.5527,1765500.0],["1990-08-13",0.5467,0.5644,0.5291,0.5644,889500.0],["1990-08-14",0.5644,0.5732,0.5423,0.5467,2364000.0],["1990-08-15",0.5467,0.5511,0.5379,0.5467,3313500.0],["1990-08-16",0.5379,0.5467,0.5379,0.5423,1708500.0],["1990-08-17",0.5335,0.5379,0.5247,0.5291,2215500.0],["1990-08-20",0.5291,0.5335,0.5203,0.5203,1278000.0],["1990-08-21",0.5159,0.5247,0.5026,0.5247,4081500.0],["1990-08-22",0.5203,0.5247,0.507,0.507,1200000.0],["1990-08-23",0.4982,0.4982,0.4762,0.4762,3597000.0],["1990-08-24",0.485,0.4982,0.4806,0.4894,2185500.0],["1990-08-27",0.507,0.5247,0.507,0.5247,1273500.0],["1990-08-28",0.5203,0.5247,0.5159,0.5159,577500.0],["1990-08-29",0.5159,0.5247,0.5159,0.5247,601500.0],["1990-08-30",0.5247,0.5247,0.5159,0.5159,624000.0],["1990-08-31",0.5159,0.5159,0.5026,0.5026,649500.0],["1990-09-04",0.4938,0.5247,0.4938,0.5203,834000.0],["1990-09-05",0.5159,0.5335,0.5159,0.5291,1534500.0],["1990-09-06",0.5335,0.5423,0.5335,0.5423,1884000.0],["1990-09-07",0.5379,0.5423,0.5379,0.5379,675000.0],["1990-09-10",0.5467,0.5511,0.5423,0.5423,1257000.0],["1990-09-11",0.5423,0.5511,0.5379,0.5467,1372500.0],["1990-09-12",0.5423,0.5555,0.5335,0.5511,1182000.0],["1990-09-13",0.5467,0.5511,0.5335,0.5379,1152000.0],["1990-09-14",0.5379,0.5423,0.5291,0.5379,1117500.0],["1990-09-17",0.5291,0.5379,0.5247,0.5379,535500.0],["1990-09-18",0.5291,0.5335,0.5203,0.5291,2367000.0],["1990-09-19",0.5335,0.5335,0.5114,0.5114,963000.0],["1990-09-20",0.5114,0.5203,0.4982,0.5114,2860500.0],["1990-09-21",0.5203,0.5203,0.4982,0.5026,1656000.0],["1990-09-24",0.507,0.5114,0.485,0.485,1725000.0],["1990-09-25",0.4894,0.4982,0.4894,0.4894,700500.0],["1990-09-26",0.4938,0.4938,0.485,0.4938,1576500.0],["1990-09-27",0.4982,0.4982,0.4629,0.4629,1140000.0],["1990-09-28",0.4497,0.4718,0.4277,0.4718,2736000.0],["1990-10-01",0.4718,0.4938,0.4585,0.4938,2442000.0],["1990-10-02",0.5026,0.507,0.4938,0.507,3940500.0],["1990-10-03",0.5026,0.507,0.4938,0.4938,1578000.0],["1990-10-04",0.4894,0.4938,0.4762,0.4894,750000.0],["1990-10-05",0.4806,0.4806,0.4585,0.4629,2127000.0],["1990-10-08",0.4762,0.4762,0.4629,0.4718,2049000.0],["1990-10-09",0.4674,0.4674,0.4541,0.4541,2584500.0],["1990-10-10",0.4541,0.4585,0.4453,0.4453,2088000.0],["1990-10-11",0.4541,0.4585,0.4409,0.4409,1143000.0],["1990-10-12",0.4453,0.4541,0.4409,0.4541,1566000.0],["1990-10-15",0.4585,0.4674,0.4541,0.4585,1588500.0],["1990-10-16",0.4585,0.485,0.4585,0.4674,2515500.0],["1990-10-17",0.4629,0.4718,0.4629,0.4629,1219500.0],["1990-10-18",0.4674,0.4762,0.4674,0.4674,711000.0],["1990-10-19",0.4718,0.4982,0.4718,0.4982,1920000.0],["1990-10-22",0.4894,0.4982,0.4894,0.4938,756000.0],["1990-10-23",0.4894,0.4938,0.485,0.4938,1045500.0],["1990-10-24",0.4894,0.4982,0.485,0.4982,697500.0],["1990-10-25",0.5026,0.5026,0.4982,0.5026,532500.0],["1990-10-26",0.4938,0.5026,0.4938,0.5026,613500.0],["1990-10-29",0.5026,0.5335,0.5026,0.5335,2691000.0],["1990-10-30",0.5291,0.5291,0.5247,0.5247,982500.0],["1990-10-31",0.5291,0.5335,0.5247,0.5247,1303500.0],["1990-11-01",0.5247,0.5291,0.5247,0.5291,1413000.0],["1990-11-02",0.5291,0.5379,0.5247,0.5379,2605500.0],["1990-11-05",0.5379,0.5423,0.5247,0.5291,1417500.0],["1990-11-06",0.5291,0.5291,0.5247,0.5291,495000.0],["1990-11-07",0.5291,0.5291,0.5203,0.5247,442500.0],["1990-11-08",0.5203,0.5247,0.5159,0.5159,897000.0],["1990-11-09",0.5191,0.5235,0.5146,0.5191,1174500.0],["1990-11-12",0.5235,0.5324,0.5235,0.5324,816000.0],["1990-11-13",0.5324,0.5368,0.5279,0.5368,1000500.0],["1990-11-14",0.5324,0.5368,0.5279,0.5324,1375500.0],["1990-11-15",0.5324,0.5501,0.5324,0.5501,1780500.0],["1990-11-16",0.5457,0.5545,0.5412,0.5457,1681500.0],["1990-11-19",0.559,0.5679,0.5545,0.5679,2371500.0],["1990-11-20",0.5679,0.5856,0.559,0.5767,2157000.0],["1990-11-21",0.5723,0.5767,0.5679,0.5767,1377000.0],["1990-11-23",0.5812,0.59,0.5767,0.5767,1867500.0],["1990-11-26",0.5767,0.5812,0.5679,0.5767,1009500.0],["1990-11-27",0.5767,0.5856,0.5723,0.5856,1018500.0],["1990-11-28",0.5856,0.6078,0.5856,0.5945,2019000.0],["1990-11-29",0.5945,0.6078,0.5945,0.5989,2209500.0],["1990-11-30",0.5989,0.5989,0.5945,0.5989,2080500.0],["1990-12-03",0.6033,0.6167,0.6033,0.6167,2154000.0],["1990-12-04",0.6167,0.6167,0.5989,0.6033,1623000.0],["1990-12-05",0.5945,0.6033,0.5945,0.5989,810000.0],["1990-12-06",0.6033,0.6078,0.5989,0.6033,2064000.0],["1990-12-07",0.6078,0.6255,0.5989,0.6255,2956500.0],["1990-12-10",0.6255,0.63,0.6122,0.6255,1857000.0],["1990-12-11",0.6211,0.63,0.6078,0.63,2596500.0],["1990-12-12",0.6255,0.6654,0.6255,0.6477,4990500.0],["1990-12-13",0.6477,0.6566,0.6388,0.6477,2358000.0],["1990-12-14",0.6433,0.6566,0.6388,0.6566,3532500.0],["1990-12-17",0.6477,0.6477,0.6344,0.6388,1779000.0],["1990-12-18",0.6388,0.6699,0.6388,0.6654,3189000.0],["1990-12-19",0.6699,0.6743,0.6655,0.6743,4777500.0],["1990-12-20",0.6655,0.6788,0.661,0.6788,2478000.0],["1990-12-21",0.6788,0.6832,0.6699,0.6832,2427000.0],["1990-12-24",0.6832,0.6832,0.6655,0.6699,726000.0],["1990-12-26",0.6743,0.6788,0.6699,0.6788,1542000.0],["1990-12-27",0.6743,0.6832,0.6699,0.6832,3265500.0],["1990-12-28",0.6743,0.6832,0.6743,0.6788,1155000.0],["1990-12-31",0.6788,0.6788,0.6655,0.6788,1479000.0],["1991-01-02",0.6743,0.6788,0.661,0.6699,3477000.0],["1991-01-03",0.6655,0.6655,0.6388,0.6388,2038500.0],["1991-01-04",0.6388,0.6699,0.6344,0.6521,3234000.0],["1991-01-07",0.6521,0.6566,0.6521,0.6521,2041500.0],["1991-01-08",0.6566,0.661,0.6433,0.6477,2886000.0],["1991-01-09",0.6433,0.6654,0.6433,0.661,2995500.0],["1991-01-10",0.661,0.6743,0.661,0.6699,3558000.0],["1991-01-11",0.6743,0.6965,0.6699,0.6965,4840500.0],["1991-01-14",0.6788,0.6788,0.661,0.661,3427500.0],["1991-01-15",0.6699,0.6743,0.661,0.6654,3082500.0],["1991-01-16",0.6654,0.6654,0.6566,0.661,3715500.0],["1991-01-17",0.6876,0.7054,0.6832,0.6921,7759500.0],["1991-01-18",0.6832,0.6921,0.6788,0.6832,2917500.0],["1991-01-21",0.6788,0.7054,0.6788,0.7009,2464500.0],["1991-01-22",0.6965,0.7009,0.6832,0.6832,5022000.0],["1991-01-23",0.6876,0.7009,0.6832,0.7009,1326000.0],["1991-01-24",0.7009,0.7143,0.6965,0.7098,3693000.0],["1991-01-25",0.7098,0.7364,0.7098,0.732,4291500.0],["1991-01-28",0.732,0.7497,0.732,0.7453,4306500.0],["1991-01-29",0.7409,0.7453,0.732,0.7409,3778500.0],["1991-01-30",0.7409,0.7719,0.7409,0.7586,5001000.0],["1991-01-31",0.7586,0.7586,0.732,0.732,3721500.0],["1991-02-01",0.7364,0.7542,0.7364,0.7453,4617000.0],["1991-02-04",0.763,0.7808,0.7586,0.7719,4870500.0],["1991-02-05",0.7764,0.8252,0.7764,0.8207,10416000.0],["1991-02-06",0.8163,0.8695,0.8118,0.8695,9804000.0],["1991-02-07",0.8606,0.8695,0.8163,0.8163,10143000.0],["1991-02-08",0.8207,0.834,0.8163,0.834,7275000.0],["1991-02-11",0.8506,0.8907,0.8506,0.8773,5145000.0],["1991-02-12",0.8461,0.8729,0.8194,0.8372,5253000.0],["1991-02-13",0.8372,0.8729,0.8283,0.864,6534000.0],["1991-02-14",0.8729,0.8818,0.864,0.8773,3507000.0],["1991-02-15",0.864,0.8862,0.8417,0.8862,3223500.0],["1991-02-19",0.8907,0.8996,0.8862,0.8951,4968000.0],["1991-02-20",0.8907,0.8907,0.8684,0.8729,3088500.0],["1991-02-21",0.864,0.864,0.8239,0.8328,1776000.0],["1991-02-22",0.8239,0.8506,0.8239,0.8372,2556000.0],["1991-02-25",0.8461,0.8506,0.8016,0.815,2482500.0],["1991-02-26",0.8061,0.815,0.7972,0.815,1069500.0],["1991-02-27",0.8194,0.8461,0.815,0.8372,2077500.0],["1991-02-28",0.8372,0.8461,0.8283,0.8372,3159000.0],["1991-03-01",0.8328,0.8372,0.8239,0.8283,1770000.0],["1991-03-04",0.8328,0.8328,0.815,0.815,1323000.0],["1991-03-05",0.8105,0.8283,0.8016,0.8194,1272000.0],["1991-03-06",0.8283,0.8328,0.8194,0.8194,1842000.0],["1991-03-07",0.815,0.815,0.7927,0.8016,2184000.0],["1991-03-08",0.8061,0.8105,0.7927,0.7927,4671000.0],["1991-03-11",0.7882,0.7927,0.7838,0.7927,1732500.0],["1991-03-12",0.7838,0.7883,0.7793,0.7838,2262000.0],["1991-03-13",0.7793,0.7927,0.7793,0.7882,1188000.0],["1991-03-14",0.7882,0.7972,0.7838,0.7882,1476000.0],["1991-03-15",0.7882,0.8105,0.7882,0.8105,2947500.0],["1991-03-18",0.8105,0.8105,0.7927,0.7972,1651500.0],["1991-03-19",0.7972,0.7972,0.7749,0.7927,3259500.0],["1991-03-20",0.766,0.7704,0.7437,0.7482,2149500.0],["1991-03-21",0.7571,0.7972,0.7571,0.7972,3069000.0],["1991-03-22",0.7927,0.7927,0.7793,0.7882,3022500.0],["1991-03-25",0.7882,0.8105,0.7838,0.7972,1909500.0],["1991-03-26",0.7927,0.8061,0.7927,0.8016,1381500.0],["1991-03-27",0.8061,0.8461,0.8061,0.8417,5050500.0],["1991-03-28",0.8417,0.8461,0.8194,0.8239,1651500.0],["1991-04-01",0.8194,0.8239,0.8061,0.8194,2148000.0],["1991-04-02",0.8194,0.8328,0.815,0.8283,1527000.0],["1991-04-03",0.8328,0.8328,0.8239,0.8283,1767000.0],["1991-04-04",0.8283,0.8328,0.815,0.8328,1197000.0],["1991-04-05",0.8372,0.8506,0.8372,0.8417,2386500.0],["1991-04-08",0.8372,0.8773,0.8372,0.8729,3729000.0],["1991-04-09",0.8729,0.8907,0.8684,0.8684,2550000.0],["1991-04-10",0.8595,0.8595,0.8283,0.8372,1701000.0],["1991-04-11",0.8283,0.8595,0.8283,0.8551,1174500.0],["1991-04-12",0.8506,0.864,0.8506,0.8595,1647000.0],["1991-04-15",0.8595,0.8907,0.8595,0.8907,3711000.0],["1991-04-16",0.9085,0.9308,0.904,0.9308,5149500.0],["1991-04-17",0.9308,0.9619,0.9263,0.9575,4444500.0],["1991-04-18",0.9486,0.953,0.9352,0.9352,2179500.0],["1991-04-19",0.9219,0.9263,0.8773,0.9085,2436000.0],["1991-04-22",0.8951,0.9085,0.8818,0.8862,1386000.0],["1991-04-23",0.9085,0.9174,0.8729,0.8862,1558500.0],["1991-04-24",0.8907,0.9085,0.8862,0.9085,1189500.0],["1991-04-25",0.904,0.9174,0.8907,0.8907,1468500.0],["1991-04-26",0.8996,0.9129,0.8907,0.9085,1021500.0],["1991-04-29",0.904,0.9129,0.8951,0.9085,2148000.0],["1991-04-30",0.904,0.9129,0.8773,0.8951,1201500.0],["1991-05-01",0.8951,0.8951,0.864,0.8729,4197000.0],["1991-05-02",0.8729,0.8729,0.8506,0.8506,1146000.0],["1991-05-03",0.8506,0.8506,0.8372,0.8372,2050500.0],["1991-05-06",0.8194,0.8461,0.8061,0.8461,6244500.0],["1991-05-07",0.8506,0.8506,0.8417,0.8417,372000.0],["1991-05-08",0.8372,0.8372,0.8283,0.8283,1536000.0],["1991-05-09",0.8283,0.8328,0.8194,0.8283,1474500.0],["1991-05-10",0.8239,0.8239,0.8061,0.8105,1603500.0],["1991-05-13",0.8137,0.8316,0.8137,0.8271,1656000.0],["1991-05-14",0.8271,0.8316,0.8137,0.8182,1360500.0],["1991-05-15",0.8093,0.8093,0.7646,0.778,1306500.0],["1991-05-16",0.7869,0.8316,0.7869,0.8271,1686000.0],["1991-05-17",0.8137,0.8137,0.8048,0.8048,460500.0],["1991-05-20",0.8137,0.8227,0.8093,0.8137,726000.0],["1991-05-21",0.8182,0.8316,0.8137,0.8316,1338000.0],["1991-05-22",0.8271,0.8361,0.8227,0.8316,1935000.0],["1991-05-23",0.8316,0.8361,0.8271,0.8271,1134000.0],["1991-05-24",0.8271,0.8361,0.8271,0.8316,1720500.0],["1991-05-28",0.8361,0.8406,0.8182,0.8182,1905000.0],["1991-05-29",0.8271,0.8271,0.8137,0.8137,1480500.0],["1991-05-30",0.8137,0.8361,0.8048,0.8361,4669500.0],["1991-05-31",0.8271,0.8271,0.8093,0.8227,2779500.0],["1991-06-03",0.8182,0.8227,0.7914,0.8003,1641000.0],["1991-06-04",0.8003,0.8361,0.7959,0.8361,2313000.0],["1991-06-05",0.8361,0.845,0.8271,0.8316,1647000.0],["1991-06-06",0.8271,0.8406,0.8271,0.8316,859500.0],["1991-06-07",0.8316,0.845,0.8182,0.8227,1572000.0],["1991-06-10",0.8227,0.8227,0.7959,0.8003,630000.0],["1991-06-11",0.7959,0.8227,0.7959,0.8003,1446000.0],["1991-06-12",0.8003,0.8003,0.778,0.7824,993000.0],["1991-06-13",0.7824,0.7959,0.7735,0.7735,2154000.0],["1991-06-14",0.7735,0.7869,0.7646,0.769,1231500.0],["1991-06-17",0.7735,0.7735,0.7646,0.7646,1249500.0],["1991-06-18",0.778,0.7824,0.7735,0.778,1375500.0],["1991-06-19",0.778,0.778,0.7333,0.7377,1801500.0],["1991-06-20",0.7422,0.769,0.7377,0.7646,3354000.0],["1991-06-21",0.7646,0.7735,0.7646,0.769,1690500.0],["1991-06-24",0.769,0.769,0.7556,0.7556,1192500.0],["1991-06-25",0.7601,0.7601,0.7288,0.7333,744000.0],["1991-06-26",0.7377,0.7422,0.7243,0.7377,1629000.0],["1991-06-27",0.7377,0.7869,0.7377,0.7824,1935000.0],["1991-06-28",0.7735,0.778,0.7601,0.778,2224500.0],["1991-07-01",0.7869,0.8003,0.7735,0.778,841500.0],["1991-07-02",0.778,0.7824,0.7735,0.778,2740500.0],["1991-07-03",0.7735,0.7735,0.7556,0.7735,1576500.0],["1991-07-05",0.778,0.7914,0.769,0.7735,1045500.0],["1991-07-08",0.769,0.778,0.769,0.778,880500.0],["1991-07-09",0.778,0.7824,0.7646,0.7646,1537500.0],["1991-07-10",0.7601,0.769,0.7601,0.7601,988500.0],["1991-07-11",0.7646,0.769,0.7556,0.7556,894000.0],["1991-07-12",0.7601,0.7646,0.7511,0.7601,558000.0],["1991-07-15",0.7646,0.7646,0.7556,0.7556,1137000.0],["1991-07-16",0.7467,0.7556,0.7422,0.7467,726000.0],["1991-07-17",0.7467,0.7556,0.7422,0.7556,1095000.0],["1991-07-18",0.7556,0.7556,0.7467,0.7511,1755000.0],["1991-07-19",0.7556,0.7556,0.7467,0.7511,3153000.0],["1991-07-22",0.7467,0.7511,0.7422,0.7511,3145500.0],["1991-07-23",0.7556,0.7556,0.7511,0.7511,2238000.0],["1991-07-24",0.7556,0.7601,0.7511,0.7556,2013000.0],["1991-07-25",0.7601,0.769,0.7556,0.769,807000.0],["1991-07-26",0.769,0.7959,0.7646,0.7959,2317500.0],["1991-07-29",0.8048,0.845,0.8048,0.845,5883000.0],["1991-07-30",0.8406,0.8629,0.8406,0.8584,3237000.0],["1991-07-31",0.8584,0.8763,0.845,0.8719,2901000.0],["1991-08-01",0.8763,0.8853,0.8584,0.8629,6436500.0],["1991-08-02",0.8674,0.8763,0.8674,0.8674,2734500.0],["1991-08-05",0.8719,0.8719,0.8629,0.8674,1303500.0],["1991-08-06",0.8584,0.8674,0.8584,0.8674,3748500.0],["1991-08-07",0.8629,0.8853,0.8629,0.8674,1663500.0],["1991-08-08",0.8719,0.8719,0.8584,0.8584,1990500.0],["1991-08-09",0.8629,0.8674,0.854,0.8584,1593000.0],["1991-08-12",0.8482,0.8572,0.8392,0.8527,1069500.0],["1991-08-13",0.8572,0.8662,0.8527,0.8572,2140500.0],["1991-08-14",0.8617,0.8662,0.8572,0.8617,1384500.0],["1991-08-15",0.8617,0.8639,0.8572,0.8617,1500000.0],["1991-08-16",0.8617,0.8707,0.8482,0.8482,2488500.0],["1991-08-19",0.8168,0.8392,0.7988,0.8348,2362500.0],["1991-08-20",0.8348,0.8482,0.8168,0.8168,1596000.0],["1991-08-21",0.8303,0.8437,0.8213,0.8392,2331000.0],["1991-08-22",0.8437,0.8527,0.8347,0.8527,2791500.0],["1991-08-23",0.8527,0.8707,0.8482,0.8572,3828000.0],["1991-08-26",0.8572,0.8617,0.8482,0.8572,876000.0],["1991-08-27",0.8527,0.8707,0.8482,0.8707,2110500.0],["1991-08-28",0.8707,0.8751,0.8617,0.8662,1042500.0],["1991-08-29",0.8617,0.8662,0.8572,0.8617,1440000.0],["1991-08-30",0.8617,0.8662,0.8617,0.8662,519000.0],["1991-09-03",0.8572,0.8796,0.8572,0.8662,1923000.0],["1991-09-04",0.8617,0.8707,0.8572,0.8617,1455000.0],["1991-09-05",0.8662,0.8751,0.8617,0.8617,1342500.0],["1991-09-06",0.8572,0.8617,0.8572,0.8617,829500.0],["1991-09-09",0.8572,0.8617,0.8527,0.8572,807000.0],["1991-09-10",0.8527,0.8527,0.8078,0.8213,1518000.0],["1991-09-11",0.8168,0.8527,0.8168,0.8527,3523500.0],["1991-09-12",0.8572,0.8572,0.8437,0.8527,1141500.0],["1991-09-13",0.8572,0.8707,0.8482,0.8617,1774500.0],["1991-09-16",0.8527,0.8572,0.8482,0.8482,991500.0],["1991-09-17",0.8482,0.8617,0.8437,0.8572,1986000.0],["1991-09-18",0.8572,0.8572,0.8482,0.8482,1108500.0],["1991-09-19",0.8527,0.8841,0.8527,0.8796,3226500.0],["1991-09-20",0.8796,0.8886,0.8707,0.8751,1873500.0],["1991-09-23",0.8751,0.8841,0.8617,0.8751,3649500.0],["1991-09-24",0.8707,0.8796,0.8662,0.8707,4284000.0],["1991-09-25",0.8662,0.8662,0.8437,0.8482,1489500.0],["1991-09-26",0.8392,0.8662,0.8392,0.8662,1150500.0],["1991-09-27",0.8617,0.8886,0.8617,0.8841,2115000.0],["1991-09-30",0.8886,0.8886,0.8707,0.8886,2439000.0],["1991-10-01",0.8886,0.8976,0.8796,0.8796,2812500.0],["1991-10-02",0.8796,0.8841,0.8348,0.8437,1002000.0],["1991-10-03",0.8482,0.8662,0.8482,0.8572,1542000.0],["1991-10-04",0.8662,0.8796,0.8617,0.8796,1663500.0],["1991-10-07",0.8707,0.8751,0.8617,0.8662,514500.0],["1991-10-08",0.8572,0.8707,0.8572,0.8707,1182000.0],["1991-10-09",0.8707,0.8751,0.8662,0.8707,1539000.0],["1991-10-10",0.8707,0.8707,0.8527,0.8662,1021500.0],["1991-10-11",0.8617,0.8662,0.8527,0.8572,847500.0],["1991-10-14",0.8527,0.8796,0.8527,0.8707,742500.0],["1991-10-15",0.8662,0.8931,0.8662,0.8931,3609000.0],["1991-10-16",0.8976,0.9335,0.8931,0.9335,3372000.0],["1991-10-17",0.929,0.929,0.8931,0.9021,2214000.0],["1991-10-18",0.8976,0.9245,0.8976,0.911,1170000.0],["1991-10-21",0.9021,0.92,0.9021,0.92,1087500.0],["1991-10-22",0.9155,0.9155,0.8976,0.8976,1683000.0],["1991-10-23",0.8976,0.9066,0.8976,0.9021,462000.0],["1991-10-24",0.9021,0.9021,0.8796,0.8796,1183500.0],["1991-10-25",0.8796,0.911,0.8796,0.9066,2187000.0],["1991-10-28",0.9155,0.9245,0.8976,0.9066,1860000.0],["1991-10-29",0.9155,0.9694,0.9155,0.9604,4390500.0],["1991-10-30",0.9649,0.9784,0.9514,0.9739,1882500.0],["1991-10-31",0.9784,1.0053,0.9784,0.9963,3795000.0],["1991-11-01",0.9918,1.0188,0.9918,1.0188,3244500.0],["1991-11-04",1.0143,1.0143,1.0008,1.0098,4489500.0],["1991-11-05",1.0053,1.0098,0.9918,1.0053,2137500.0],["1991-11-06",1.0053,1.0232,1.0053,1.0143,1212000.0],["1991-11-07",1.0143,1.0502,1.0143,1.0457,2296500.0],["1991-11-08",1.0448,1.0628,1.0403,1.0448,5532000.0],["1991-11-11",1.0403,1.0538,1.0403,1.0448,1954500.0],["1991-11-12",1.0538,1.0763,1.0493,1.0718,1918500.0],["1991-11-13",1.0628,1.0628,1.0493,1.0493,1230000.0],["1991-11-14",1.0493,1.0583,1.0403,1.0448,2095500.0],["1991-11-15",1.0403,1.0448,1.0133,1.0133,1947000.0],["1991-11-18",0.9907,1.0043,0.9727,0.9997,1914000.0],["1991-11-19",0.9952,0.9952,0.9502,0.9547,3816000.0],["1991-11-20",0.9592,0.9682,0.9367,0.9412,1801500.0],["1991-11-21",0.9412,0.9817,0.9412,0.9817,1684500.0],["1991-11-22",0.9772,0.9817,0.9592,0.9592,610500.0],["1991-11-25",0.9592,0.9592,0.9367,0.9412,2971500.0],["1991-11-26",0.9367,0.9457,0.9232,0.9367,3445500.0],["1991-11-27",0.9367,0.9637,0.9367,0.9592,688500.0],["1991-11-29",0.9592,0.9727,0.9592,0.9637,141000.0],["1991-12-02",0.9637,1.0043,0.9502,0.9997,2352000.0],["1991-12-03",0.9997,1.0043,0.9817,0.9817,1471500.0],["1991-12-04",0.9817,0.9997,0.9772,0.9907,1585500.0],["1991-12-05",0.9862,0.9952,0.9862,0.9907,301500.0],["1991-12-06",0.9862,1.0043,0.9862,1.0043,2080500.0],["1991-12-09",1.0043,1.0043,0.9952,0.9997,916500.0],["1991-12-10",0.9952,0.9952,0.9727,0.9772,883500.0],["1991-12-11",0.9772,0.9862,0.9727,0.9727,487500.0],["1991-12-12",0.9817,0.9907,0.9727,0.9907,3244500.0],["1991-12-13",0.9907,1.0088,0.9907,1.0088,2655000.0],["1991-12-16",1.0043,1.0358,1.0043,1.0313,2395500.0],["1991-12-17",1.0313,1.0448,1.0268,1.0268,1546500.0],["1991-12-18",1.0223,1.0223,1.0043,1.0088,2140500.0],["1991-12-19",1.0043,1.0043,0.9862,0.9907,1222500.0],["1991-12-20",0.9997,1.0268,0.9907,1.0178,1950000.0],["1991-12-23",1.0223,1.0448,1.0223,1.0358,2712000.0],["1991-12-24",1.0313,1.0673,1.0313,1.0673,1273500.0],["1991-12-26",1.0628,1.0808,1.0628,1.0808,883500.0],["1991-12-27",1.0763,1.0943,1.0763,1.0943,1504500.0],["1991-12-30",1.1033,1.1213,1.0943,1.1123,2878500.0],["1991-12-31",1.1168,1.1213,1.0718,1.0763,1507500.0],["1992-01-02",1.0808,1.0808,1.0493,1.0718,3571500.0],["1992-01-03",1.0763,1.1033,1.0718,1.0853,1533000.0],["1992-01-06",1.0943,1.1168,1.0943,1.1123,1437000.0],["1992-01-07",1.1123,1.1394,1.1078,1.1348,1585500.0],["1992-01-08",1.1348,1.1844,1.1303,1.1664,4324500.0],["1992-01-09",1.1664,1.1799,1.1619,1.1619,8830500.0],["1992-01-10",1.1484,1.1529,1.1258,1.1394,1371000.0],["1992-01-13",1.1394,1.1394,1.1078,1.1168,1534500.0],["1992-01-14",1.1168,1.1394,1.1168,1.1348,2193000.0],["1992-01-15",1.1258,1.1348,1.1168,1.1213,1393500.0],["1992-01-16",1.1213,1.1213,1.0673,1.0673,3312000.0],["1992-01-17",1.0718,1.0808,1.0628,1.0763,2269500.0],["1992-01-20",1.0718,1.0853,1.0718,1.0808,1011000.0],["1992-01-21",1.0718,1.0853,1.0628,1.0763,1197000.0],["1992-01-22",1.0718,1.0718,1.0628,1.0628,934500.0],["1992-01-23",1.0628,1.0763,1.0628,1.0718,1084500.0],["1992-01-24",1.0808,1.1033,1.0763,1.0988,1795500.0],["1992-01-27",1.0988,1.1033,1.0763,1.0808,561000.0],["1992-01-28",1.0718,1.0763,1.0628,1.0718,652500.0],["1992-01-29",1.0808,1.0808,1.0628,1.0808,1587000.0],["1992-01-30",1.0808,1.0808,1.0628,1.0673,1486500.0],["1992-01-31",1.0718,1.0718,1.0628,1.0628,1260000.0],["1992-02-03",1.0583,1.0898,1.0583,1.0808,4507500.0],["1992-02-04",1.0808,1.0943,1.0763,1.0943,2515500.0],["1992-02-05",1.1078,1.1303,1.0988,1.1258,4015500.0],["1992-02-06",1.1439,1.1484,1.1033,1.1033,2679000.0],["1992-02-07",1.0898,1.0988,1.0808,1.0808,2323500.0],["1992-02-10",1.0754,1.0844,1.0754,1.0799,1477500.0],["1992-02-11",1.0844,1.0889,1.0799,1.0844,2124000.0],["1992-02-12",1.0844,1.1206,1.0799,1.1206,1383000.0],["1992-02-13",1.1161,1.1251,1.0844,1.107,2569500.0],["1992-02-14",1.1025,1.1025,1.0844,1.0844,286500.0],["1992-02-18",1.0889,1.0889,1.0754,1.0754,753000.0],["1992-02-19",1.0664,1.0754,1.0528,1.0573,1063500.0],["1992-02-20",1.0663,1.0799,1.0618,1.0799,1762500.0],["1992-02-21",1.0889,1.1115,1.0889,1.0935,3231000.0],["1992-02-24",1.098,1.1025,1.0889,1.0935,582000.0],["1992-02-25",1.1025,1.1025,1.0754,1.0889,1261500.0],["1992-02-26",1.0799,1.0844,1.0754,1.0754,1258500.0],["1992-02-27",1.0799,1.0844,1.0799,1.0799,2197500.0],["1992-02-28",1.0799,1.0844,1.0799,1.0844,609000.0],["1992-03-02",1.0799,1.0799,1.0663,1.0709,2862000.0],["1992-03-03",1.0754,1.0799,1.0618,1.0754,1954500.0],["1992-03-04",1.0754,1.0754,1.0618,1.0618,2427000.0],["1992-03-05",1.0528,1.0618,1.0483,1.0483,883500.0],["1992-03-06",1.0483,1.0573,1.0392,1.0438,1626000.0],["1992-03-09",1.0438,1.0438,1.0121,1.0347,2686500.0],["1992-03-10",1.0347,1.0618,1.0347,1.0573,2941500.0],["1992-03-11",1.0483,1.0618,1.0483,1.0618,1563000.0],["1992-03-12",1.0438,1.0528,1.0392,1.0528,1512000.0],["1992-03-13",1.0483,1.0483,1.0392,1.0438,2161500.0],["1992-03-16",1.0438,1.0438,1.0302,1.0347,862500.0],["1992-03-17",1.0347,1.0347,1.0121,1.0166,951000.0],["1992-03-18",1.0121,1.0121,0.9986,0.9986,1695000.0],["1992-03-19",0.9986,1.0121,0.9895,0.9941,1882500.0],["1992-03-20",0.9895,1.0076,0.9895,1.0076,1504500.0],["1992-03-23",0.9986,1.0031,0.9941,0.9941,1038000.0],["1992-03-24",0.9986,1.0031,0.9895,0.9941,2961000.0],["1992-03-25",0.9941,0.9941,0.976,0.976,775500.0],["1992-03-26",0.9715,1.0031,0.9715,1.0031,3550500.0],["1992-03-27",1.0121,1.0121,0.9941,0.9941,2800500.0],["1992-03-30",0.9986,1.0031,0.9941,0.9986,1815000.0],["1992-03-31",0.9941,0.9941,0.9805,0.9941,2263500.0],["1992-04-01",0.985,0.9941,0.976,0.9895,1171500.0],["1992-04-02",0.985,0.9941,0.9534,0.9624,3244500.0],["1992-04-03",0.9624,0.9624,0.9398,0.9398,2398500.0],["1992-04-06",0.9398,0.9715,0.9263,0.9669,2707500.0],["1992-04-07",0.9624,0.9715,0.9489,0.9489,1419000.0],["1992-04-08",0.9218,0.9308,0.8721,0.9082,5653500.0],["1992-04-09",0.9127,0.9489,0.9082,0.9444,6180000.0],["1992-04-10",0.9669,0.9715,0.9444,0.9444,3856500.0],["1992-04-13",0.9489,0.9941,0.9398,0.9941,2877000.0],["1992-04-14",0.9941,1.0302,0.9941,1.0121,3306000.0],["1992-04-15",1.0031,1.0076,0.985,0.9895,1720500.0],["1992-04-16",0.976,0.976,0.9624,0.976,1836000.0],["1992-04-20",0.9715,0.9715,0.9218,0.9263,4518000.0],["1992-04-21",0.9263,0.9534,0.8675,0.9534,9237000.0],["1992-04-22",0.9444,0.9444,0.9263,0.9263,1291500.0],["1992-04-23",0.9308,0.9579,0.9308,0.9444,2169000.0],["1992-04-24",0.9398,0.9489,0.9308,0.9353,1293000.0],["1992-04-27",0.9534,0.9669,0.9444,0.9489,1398000.0],["1992-04-28",0.9398,0.9398,0.9218,0.9398,1920000.0],["1992-04-29",0.9398,1.0031,0.9398,1.0031,2125500.0],["1992-04-30",1.0121,1.0438,1.0121,1.0302,3165000.0],["1992-05-01",1.0212,1.0212,0.9941,0.9941,1926000.0],["1992-05-04",0.9986,1.0212,0.9941,1.0166,1620000.0],["1992-05-05",1.0212,1.0302,1.0212,1.0212,675000.0],["1992-05-06",1.0212,1.0212,1.0121,1.0212,2188500.0],["1992-05-07",1.0166,1.0166,1.0076,1.0121,1072500.0],["1992-05-08",1.0166,1.0302,1.0121,1.0166,898500.0],["1992-05-11",1.0206,1.0206,1.0116,1.0116,634500.0],["1992-05-12",1.007,1.0116,1.007,1.007,529500.0],["1992-05-13",1.0116,1.0206,1.0116,1.0206,993000.0],["1992-05-14",1.0161,1.0206,1.007,1.0206,1059000.0],["1992-05-15",1.0116,1.0161,1.007,1.0116,972000.0],["1992-05-18",1.0161,1.0524,1.0161,1.0342,3679500.0],["1992-05-19",1.0342,1.0388,1.0206,1.0252,822000.0],["1992-05-20",1.0388,1.0433,1.0252,1.0388,1485000.0],["1992-05-21",1.0388,1.0569,1.0342,1.0524,1783500.0],["1992-05-22",1.0479,1.0479,1.0342,1.0388,631500.0],["1992-05-26",1.0388,1.0388,1.0161,1.0252,496500.0],["1992-05-27",1.0206,1.0342,1.0206,1.0342,267000.0],["1992-05-28",1.0342,1.0524,1.0342,1.0524,861000.0],["1992-05-29",1.0433,1.0524,1.0388,1.0479,570000.0],["1992-06-01",1.0433,1.0887,1.0433,1.0841,3708000.0],["1992-06-02",1.0887,1.0887,1.0705,1.0796,1291500.0],["1992-06-03",1.0841,1.1023,1.0796,1.0932,1119000.0],["1992-06-04",1.0932,1.1023,1.0615,1.0615,1716000.0],["1992-06-05",1.066,1.0751,1.0615,1.0705,996000.0],["1992-06-08",1.066,1.0705,1.0479,1.0615,2248500.0],["1992-06-09",1.0569,1.0569,1.0342,1.0342,943500.0],["1992-06-10",1.0433,1.0524,1.0388,1.0388,1029000.0],["1992-06-11",1.0479,1.0569,1.0206,1.0569,1578000.0],["1992-06-12",1.0524,1.0705,1.0524,1.0569,651000.0],["1992-06-15",1.0479,1.0615,1.0479,1.0524,1591500.0],["1992-06-16",1.0433,1.0479,1.0297,1.0297,655500.0],["1992-06-17",1.0297,1.0297,0.9843,1.0025,3159000.0],["1992-06-18",1.0116,1.0479,1.007,1.0433,2985000.0],["1992-06-19",1.0479,1.0569,1.0342,1.0569,1603500.0],["1992-06-22",1.0433,1.0569,1.0388,1.0569,1929000.0],["1992-06-23",1.0479,1.0705,1.0479,1.0569,3127500.0],["1992-06-24",1.0569,1.0569,1.0388,1.0524,1227000.0],["1992-06-25",1.0615,1.066,1.0479,1.0569,2040000.0],["1992-06-26",1.066,1.066,1.0569,1.0569,1338000.0],["1992-06-29",1.0615,1.0796,1.0615,1.0796,753000.0],["1992-06-30",1.0751,1.0978,1.0751,1.0978,1171500.0],["1992-07-01",1.0887,1.1477,1.0887,1.1477,4603500.0],["1992-07-02",1.1567,1.1613,1.1159,1.1295,1902000.0],["1992-07-06",1.125,1.125,1.0978,1.1159,874500.0],["1992-07-07",1.1114,1.1295,1.1023,1.125,1144500.0],["1992-07-08",1.1204,1.1431,1.1159,1.1295,1297500.0],["1992-07-09",1.1295,1.1613,1.1295,1.1613,1323000.0],["1992-07-10",1.1658,1.1749,1.1613,1.1703,1299000.0],["1992-07-13",1.1658,1.1794,1.1613,1.1658,1894500.0],["1992-07-14",1.1703,1.1794,1.1658,1.1749,1591500.0],["1992-07-15",1.1703,1.1839,1.1703,1.1794,1924500.0],["1992-07-16",1.1749,1.1839,1.1749,1.1794,1507500.0],["1992-07-17",1.1794,1.2248,1.1794,1.2157,2352000.0],["1992-07-20",1.2021,1.2066,1.1885,1.1975,3135000.0],["1992-07-21",1.193,1.2066,1.1749,1.1794,1654500.0],["1992-07-22",1.1794,1.1885,1.1658,1.1885,1095000.0],["1992-07-23",1.1794,1.1885,1.1703,1.1703,1006500.0],["1992-07-24",1.1658,1.1794,1.1567,1.1749,1657500.0],["1992-07-27",1.1749,1.2066,1.1749,1.2021,1789500.0],["1992-07-28",1.1975,1.1975,1.1794,1.1794,847500.0],["1992-07-29",1.1885,1.2338,1.1885,1.2202,1945500.0],["1992-07-30",1.2202,1.2202,1.1975,1.2112,2233500.0],["1992-07-31",1.2066,1.2112,1.1839,1.2112,1288500.0],["1992-08-03",1.2066,1.2066,1.193,1.2021,1284000.0],["1992-08-04",1.2021,1.2021,1.1749,1.1839,1630500.0],["1992-08-05",1.1885,1.193,1.1703,1.1703,2457000.0],["1992-08-06",1.1703,1.193,1.1703,1.1885,1924500.0],["1992-08-07",1.1839,1.2066,1.1749,1.2066,2260500.0],["1992-08-10",1.2015,1.2015,1.1879,1.1924,940500.0],["1992-08-11",1.1924,1.2015,1.1924,1.197,1344000.0],["1992-08-12",1.1924,1.2015,1.1651,1.1742,1702500.0],["1992-08-13",1.1742,1.1924,1.1651,1.1697,2329500.0],["1992-08-14",1.1697,1.1697,1.1606,1.1697,898500.0],["1992-08-17",1.1697,1.2061,1.1697,1.2061,2521500.0],["1992-08-18",1.197,1.2015,1.1924,1.197,2007000.0],["1992-08-19",1.197,1.2015,1.1788,1.1788,1323000.0],["1992-08-20",1.1788,1.1833,1.1788,1.1833,829500.0],["1992-08-21",1.1924,1.197,1.1742,1.1742,304500.0],["1992-08-24",1.1651,1.1651,1.1469,1.1515,1398000.0],["1992-08-25",1.1515,1.1515,1.1242,1.1333,1614000.0],["1992-08-26",1.1333,1.1515,1.1333,1.1515,630000.0],["1992-08-27",1.1606,1.1788,1.1606,1.1651,1168500.0],["1992-08-28",1.1697,1.1742,1.1469,1.1469,691500.0],["1992-08-31",1.1651,1.2061,1.1515,1.1924,1980000.0],["1992-09-01",1.1879,1.1879,1.1697,1.1742,1287000.0],["1992-09-02",1.1788,1.1833,1.1697,1.1742,1069500.0],["1992-09-03",1.1742,1.1924,1.1742,1.1833,945000.0],["1992-09-04",1.1788,1.197,1.1788,1.1924,418500.0],["1992-09-08",1.1833,1.2106,1.1833,1.2015,1249500.0],["1992-09-09",1.2015,1.2061,1.1879,1.197,495000.0],["1992-09-10",1.1879,1.2197,1.1788,1.2152,862500.0],["1992-09-11",1.2015,1.2152,1.197,1.197,526500.0],["1992-09-14",1.2152,1.2152,1.2015,1.2015,1221000.0],["1992-09-15",1.197,1.197,1.0832,1.0877,15864000.0],["1992-09-16",1.0832,1.1014,1.0468,1.0923,8823000.0],["1992-09-17",1.0923,1.1014,1.0877,1.0968,4440000.0],["1992-09-18",1.0923,1.0968,1.0832,1.0923,3300000.0],["1992-09-21",1.0923,1.0968,1.0832,1.0968,2910000.0],["1992-09-22",1.0923,1.0968,1.0832,1.0923,2490000.0],["1992-09-23",1.0968,1.0968,1.0877,1.0968,1170000.0],["1992-09-24",1.0968,1.1196,1.0968,1.1105,6481500.0],["1992-09-25",1.1151,1.1333,1.1105,1.1287,4846500.0],["1992-09-28",1.1287,1.1333,1.1151,1.1151,2548500.0],["1992-09-29",1.1196,1.1469,1.1151,1.1469,2446500.0],["1992-09-30",1.1333,1.1469,1.1333,1.1469,1363500.0],["1992-10-01",1.1424,1.156,1.1378,1.1469,1411500.0],["1992-10-02",1.1469,1.1469,1.1105,1.1105,1821000.0],["1992-10-05",1.1059,1.1059,1.0786,1.0786,3568500.0],["1992-10-06",1.0923,1.1196,1.0877,1.1105,1429500.0],["1992-10-07",1.1014,1.1151,1.0968,1.1059,1161000.0],["1992-10-08",1.1014,1.1059,1.0923,1.1059,2106000.0],["1992-10-09",1.0968,1.0968,1.0877,1.0923,1075500.0],["1992-10-12",1.0923,1.1059,1.0877,1.1059,382500.0],["1992-10-13",1.1059,1.1059,1.0968,1.0968,591000.0],["1992-10-14",1.0968,1.0968,1.0786,1.0923,1582500.0],["1992-10-15",1.0877,1.0923,1.0786,1.0832,1402500.0],["1992-10-16",1.0786,1.0923,1.0786,1.0923,1888500.0],["1992-10-19",1.0877,1.0923,1.0741,1.0786,3652500.0],["1992-10-20",1.0832,1.0877,1.0786,1.0832,2712000.0],["1992-10-21",1.0832,1.0923,1.0741,1.0832,2638500.0],["1992-10-22",1.0832,1.0832,1.065,1.065,2046000.0],["1992-10-23",1.065,1.0786,1.065,1.0741,2170500.0],["1992-10-26",1.0741,1.0877,1.0741,1.0877,2241000.0],["1992-10-27",1.0923,1.1014,1.0923,1.1014,6186000.0],["1992-10-28",1.1014,1.1059,1.0877,1.0877,2089500.0],["1992-10-29",1.0877,1.0877,1.0832,1.0877,900000.0],["1992-10-30",1.0786,1.0877,1.0695,1.0832,1495500.0],["1992-11-02",1.0923,1.1469,1.0877,1.1469,3253500.0],["1992-11-03",1.1424,1.1469,1.1196,1.1287,3301500.0],["1992-11-04",1.1242,1.1242,1.1196,1.1242,951000.0],["1992-11-05",1.1196,1.1196,1.0877,1.0923,3234000.0],["1992-11-06",1.1009,1.1009,1.0826,1.0917,1767000.0],["1992-11-09",1.0917,1.0917,1.0643,1.0689,4296000.0],["1992-11-10",1.0689,1.078,1.0643,1.078,3000000.0],["1992-11-11",1.0735,1.0917,1.0735,1.0826,2970000.0],["1992-11-12",1.0826,1.0872,1.0735,1.0735,2520000.0],["1992-11-13",1.078,1.0826,1.0689,1.078,1185000.0],["1992-11-16",1.0735,1.0826,1.0735,1.0735,2016000.0],["1992-11-17",1.0735,1.078,1.0643,1.0689,2407500.0],["1992-11-18",1.0735,1.0826,1.0735,1.0826,3813000.0],["1992-11-19",1.0872,1.1009,1.0872,1.0917,3159000.0],["1992-11-20",1.0872,1.1146,1.0826,1.1055,5208000.0],["1992-11-23",1.11,1.1192,1.1055,1.1055,3097500.0],["1992-11-24",1.11,1.11,1.0917,1.1009,1680000.0],["1992-11-25",1.1009,1.1146,1.0963,1.11,5197500.0],["1992-11-27",1.11,1.1511,1.11,1.1511,2185500.0],["1992-11-30",1.142,1.1648,1.142,1.1557,3210000.0],["1992-12-01",1.1557,1.2059,1.1511,1.1877,3480000.0],["1992-12-02",1.1831,1.1831,1.1557,1.1694,1500000.0],["1992-12-03",1.1694,1.1694,1.1557,1.1648,1173000.0],["1992-12-04",1.1603,1.1694,1.1466,1.1694,1621500.0],["1992-12-07",1.1648,1.1831,1.1557,1.1831,1681500.0],["1992-12-08",1.1831,1.1831,1.1603,1.1831,2196000.0],["1992-12-09",1.1831,1.1877,1.174,1.1877,2160000.0],["1992-12-10",1.1831,1.1968,1.1785,1.1877,2232000.0],["1992-12-11",1.1968,1.1968,1.1877,1.1922,754500.0],["1992-12-14",1.1922,1.2151,1.1922,1.2059,2652000.0],["1992-12-15",1.2059,1.2288,1.2014,1.2288,2706000.0],["1992-12-16",1.2242,1.2334,1.2105,1.2151,1441500.0],["1992-12-17",1.2059,1.2516,1.2059,1.2379,2053500.0],["1992-12-18",1.2425,1.2471,1.2334,1.2379,1680000.0],["1992-12-21",1.2288,1.2653,1.2242,1.2608,2337000.0],["1992-12-22",1.2608,1.2745,1.2471,1.2471,1705500.0],["1992-12-23",1.2425,1.2562,1.2242,1.2379,1419000.0],["1992-12-24",1.2425,1.2471,1.2288,1.2288,510000.0],["1992-12-28",1.2242,1.2242,1.2151,1.2242,2355000.0],["1992-12-29",1.2288,1.2608,1.2288,1.2516,1855500.0],["1992-12-30",1.2562,1.2653,1.2379,1.2562,5278500.0],["1992-12-31",1.2608,1.2699,1.2562,1.2608,1005000.0],["1993-01-04",1.2699,1.3064,1.2699,1.2882,3010500.0],["1993-01-05",1.2745,1.279,1.2516,1.2562,1426500.0],["1993-01-06",1.2608,1.2653,1.2516,1.2653,1173000.0],["1993-01-07",1.2562,1.2608,1.2425,1.2516,1143000.0],["1993-01-08",1.2516,1.2745,1.2471,1.2745,1582500.0],["1993-01-11",1.2745,1.2745,1.2425,1.2516,1722000.0],["1993-01-12",1.2516,1.2562,1.2425,1.2516,1092000.0],["1993-01-13",1.2425,1.2516,1.2334,1.2379,1141500.0],["1993-01-14",1.2425,1.2608,1.2379,1.2608,1063500.0],["1993-01-15",1.2608,1.2927,1.2516,1.2653,1260000.0],["1993-01-18",1.2745,1.279,1.2653,1.2745,1563000.0],["1993-01-19",1.2699,1.2745,1.2425,1.2516,1702500.0],["1993-01-20",1.2562,1.2562,1.2105,1.2242,3036000.0],["1993-01-21",1.2288,1.2288,1.2059,1.2196,1989000.0],["1993-01-22",1.2197,1.2425,1.2151,1.2379,4014000.0],["1993-01-25",1.2379,1.2425,1.2242,1.2379,5599500.0],["1993-01-26",1.2379,1.2608,1.2288,1.2334,2881500.0],["1993-01-27",1.2334,1.2334,1.2197,1.2242,1294500.0],["1993-01-28",1.2288,1.2425,1.2196,1.2196,1231500.0],["1993-01-29",1.2242,1.2288,1.2151,1.2288,591000.0],["1993-02-01",1.2379,1.2425,1.2242,1.2379,1515000.0],["1993-02-02",1.2379,1.2562,1.2288,1.2516,1429500.0],["1993-02-03",1.279,1.2973,1.2653,1.2745,3999000.0],["1993-02-04",1.2973,1.3338,1.2836,1.3247,5865000.0],["1993-02-05",1.3156,1.3201,1.2973,1.3156,2298000.0],["1993-02-08",1.3196,1.3334,1.3196,1.3242,2070000.0],["1993-02-09",1.3288,1.3288,1.3104,1.315,1539000.0],["1993-02-10",1.315,1.3242,1.3104,1.3196,1603500.0],["1993-02-11",1.3196,1.3288,1.3104,1.3196,1278000.0],["1993-02-12",1.3242,1.3242,1.315,1.315,1173000.0],["1993-02-16",1.3104,1.315,1.2875,1.2921,1960500.0],["1993-02-17",1.2875,1.2875,1.2646,1.2784,1768500.0],["1993-02-18",1.283,1.3013,1.283,1.2875,1872000.0],["1993-02-19",1.2738,1.2738,1.2371,1.2738,4302000.0],["1993-02-22",1.2784,1.2784,1.2692,1.2738,574500.0],["1993-02-23",1.2692,1.2692,1.2371,1.2417,1210500.0],["1993-02-24",1.2463,1.2784,1.2463,1.2738,2160000.0],["1993-02-25",1.2967,1.3379,1.2967,1.3196,3522000.0],["1993-02-26",1.3104,1.3104,1.283,1.283,1209000.0],["1993-03-01",1.2921,1.3104,1.283,1.3104,1426500.0],["1993-03-02",1.3059,1.3334,1.2967,1.3334,2137500.0],["1993-03-03",1.3288,1.3517,1.3288,1.3471,2022000.0],["1993-03-04",1.3471,1.3471,1.3334,1.3379,981000.0],["1993-03-05",1.3379,1.3471,1.3334,1.3334,1381500.0],["1993-03-08",1.3334,1.3425,1.3288,1.3425,2403000.0],["1993-03-09",1.3425,1.3517,1.2875,1.2967,27603000.0],["1993-03-10",1.3013,1.3013,1.2738,1.2784,2032500.0],["1993-03-11",1.2875,1.2967,1.2738,1.2967,1036500.0],["1993-03-12",1.283,1.2875,1.2692,1.2738,1557000.0],["1993-03-15",1.2738,1.2875,1.2738,1.283,1018500.0],["1993-03-16",1.2784,1.2875,1.2738,1.2784,582000.0],["1993-03-17",1.283,1.283,1.26,1.2646,2452500.0],["1993-03-18",1.2646,1.2784,1.2555,1.2784,2536500.0],["1993-03-19",1.2784,1.2784,1.2646,1.2738,1675500.0],["1993-03-22",1.2738,1.2738,1.2463,1.2646,1032000.0],["1993-03-23",1.2646,1.2692,1.2509,1.2509,1366500.0],["1993-03-24",1.2555,1.2738,1.2417,1.2692,2257500.0],["1993-03-25",1.2784,1.2967,1.2784,1.2967,3070500.0],["1993-03-26",1.2967,1.315,1.2967,1.3104,4191000.0],["1993-03-29",1.3059,1.315,1.3059,1.3059,3283500.0],["1993-03-30",1.3059,1.315,1.3013,1.3059,2016000.0],["1993-03-31",1.3104,1.3196,1.3059,1.3196,2079000.0],["1993-04-01",1.3196,1.3242,1.315,1.3196,1933500.0],["1993-04-02",1.3196,1.3196,1.2784,1.2784,1861500.0],["1993-04-05",1.2692,1.2784,1.2646,1.2692,1632000.0],["1993-04-06",1.2784,1.2967,1.2738,1.283,796500.0],["1993-04-07",1.2967,1.3104,1.2921,1.2967,1843500.0],["1993-04-08",1.3013,1.3013,1.2692,1.2738,1746000.0],["1993-04-12",1.2738,1.3104,1.2738,1.3059,2677500.0],["1993-04-13",1.3104,1.3563,1.3013,1.3334,3225000.0],["1993-04-14",1.3425,1.3929,1.3379,1.3838,6307500.0],["1993-04-15",1.3929,1.4158,1.3838,1.4112,2604000.0],["1993-04-16",1.4067,1.4112,1.3792,1.3838,1764000.0],["1993-04-19",1.3929,1.4021,1.3792,1.3883,1804500.0],["1993-04-20",1.3929,1.425,1.3883,1.4112,2140500.0],["1993-04-21",1.4204,1.4571,1.4158,1.4479,2989500.0],["1993-04-22",1.425,1.4387,1.4067,1.4204,6180000.0],["1993-04-23",1.4067,1.4158,1.3929,1.3975,1312500.0],["1993-04-26",1.3975,1.3975,1.3563,1.3608,1234500.0],["1993-04-27",1.3608,1.3929,1.3563,1.3929,1317000.0],["1993-04-28",1.3929,1.4067,1.3929,1.3975,1213500.0],["1993-04-29",1.3975,1.4067,1.3838,1.3838,741000.0],["1993-04-30",1.3746,1.4021,1.3746,1.3746,882000.0],["1993-05-03",1.3792,1.4112,1.37,1.4021,1069500.0],["1993-05-04",1.4021,1.425,1.3975,1.4112,1747500.0],["1993-05-05",1.4204,1.4525,1.4204,1.4479,2199000.0],["1993-05-06",1.4571,1.4754,1.4433,1.4479,2913000.0],["1993-05-07",1.4387,1.4571,1.425,1.4387,2034000.0],["1993-05-10",1.4387,1.4479,1.4158,1.4204,2247000.0],["1993-05-11",1.4112,1.4387,1.4112,1.4204,1920000.0],["1993-05-12",1.4112,1.4158,1.3836,1.3882,1987500.0],["1993-05-13",1.3836,1.402,1.3744,1.402,1437000.0],["1993-05-14",1.3974,1.4066,1.3882,1.402,1845000.0],["1993-05-17",1.402,1.402,1.379,1.3928,1396500.0],["1993-05-18",1.3882,1.3882,1.3698,1.3698,1851000.0],["1993-05-19",1.3744,1.3882,1.3698,1.3882,520500.0],["1993-05-20",1.3882,1.402,1.3744,1.402,1329000.0],["1993-05-21",1.402,1.402,1.3836,1.3882,901500.0],["1993-05-24",1.3836,1.3882,1.3422,1.356,1078500.0],["1993-05-25",1.3606,1.3836,1.3376,1.3836,2232000.0],["1993-05-26",1.379,1.4066,1.3698,1.4066,1831500.0],["1993-05-27",1.4066,1.4249,1.402,1.4249,3955500.0],["1993-05-28",1.4249,1.4525,1.4158,1.4525,1602000.0],["1993-06-01",1.4571,1.4709,1.4479,1.4525,3094500.0],["1993-06-02",1.4525,1.4755,1.4295,1.4433,6268500.0],["1993-06-03",1.4249,1.4295,1.4158,1.4249,2406000.0],["1993-06-04",1.425,1.4295,1.4158,1.4204,1440000.0],["1993-06-07",1.4204,1.4387,1.4204,1.4341,1318500.0],["1993-06-08",1.4204,1.4295,1.4066,1.4249,4945500.0],["1993-06-09",1.4341,1.4433,1.4295,1.4341,2853000.0],["1993-06-10",1.4295,1.4295,1.4204,1.4295,1380000.0],["1993-06-11",1.4433,1.4433,1.4204,1.4341,804000.0],["1993-06-14",1.4433,1.4479,1.4387,1.4479,967500.0],["1993-06-15",1.4537,1.4767,1.4537,1.4537,1255200.0],["1993-06-16",1.4537,1.4709,1.4537,1.4652,1525200.0],["1993-06-17",1.4537,1.4537,1.3215,1.3273,5470800.0],["1993-06-18",1.333,1.3962,1.333,1.3732,3909600.0],["1993-06-21",1.3388,1.356,1.31,1.3445,6181200.0],["1993-06-22",1.356,1.356,1.3388,1.3388,1940400.0],["1993-06-23",1.333,1.3445,1.3158,1.3388,3062400.0],["1993-06-24",1.3388,1.3388,1.3158,1.3273,1311600.0],["1993-06-25",1.333,1.333,1.3043,1.3158,708000.0],["1993-06-28",1.31,1.31,1.2871,1.2871,3080400.0],["1993-06-29",1.2871,1.3158,1.2813,1.31,2664000.0],["1993-06-30",1.31,1.3273,1.3043,1.3043,880800.0],["1993-07-01",1.3043,1.3388,1.3043,1.333,1429200.0],["1993-07-02",1.333,1.333,1.3273,1.333,1088400.0],["1993-07-06",1.3273,1.333,1.2813,1.2985,1106400.0],["1993-07-07",1.3043,1.3388,1.3043,1.3215,1238400.0],["1993-07-08",1.3273,1.3445,1.3043,1.3445,1492800.0],["1993-07-09",1.3445,1.3445,1.3158,1.333,1222800.0],["1993-07-12",1.333,1.333,1.3158,1.3215,824400.0],["1993-07-13",1.3388,1.356,1.3273,1.3445,1780800.0],["1993-07-14",1.356,1.3732,1.3445,1.3617,806400.0],["1993-07-15",1.356,1.3617,1.356,1.3617,692400.0],["1993-07-16",1.356,1.3675,1.356,1.3675,522000.0],["1993-07-19",1.3675,1.379,1.3617,1.3675,1194000.0],["1993-07-20",1.3617,1.3617,1.3388,1.3445,780000.0],["1993-07-21",1.3388,1.402,1.333,1.402,1106400.0],["1993-07-22",1.3847,1.3962,1.3732,1.379,2394000.0],["1993-07-23",1.3732,1.3732,1.356,1.3617,860400.0],["1993-07-26",1.3675,1.379,1.3215,1.3732,760800.0],["1993-07-27",1.3732,1.3732,1.3503,1.356,774000.0],["1993-07-28",1.3962,1.3962,1.3445,1.3617,2376000.0],["1993-07-29",1.3732,1.379,1.356,1.3617,1284000.0],["1993-07-30",1.3675,1.3675,1.3503,1.3617,702000.0],["1993-08-02",1.3617,1.3732,1.356,1.3732,754800.0],["1993-08-03",1.3675,1.379,1.3617,1.3732,2223600.0],["1993-08-04",1.379,1.402,1.3732,1.3905,3032400.0],["1993-08-05",1.402,1.4192,1.402,1.4192,1300800.0],["1993-08-06",1.4077,1.425,1.3962,1.3962,1396800.0],["1993-08-09",1.4008,1.4354,1.3893,1.4297,2860800.0],["1993-08-10",1.4297,1.4412,1.4124,1.4354,1740000.0],["1993-08-11",1.4412,1.447,1.4239,1.4354,1266000.0],["1993-08-12",1.4585,1.47,1.4354,1.47,2005200.0],["1993-08-13",1.4585,1.4585,1.4297,1.4412,978000.0],["1993-08-16",1.447,1.4758,1.4354,1.47,1185600.0],["1993-08-17",1.47,1.4988,1.4642,1.4988,1515600.0],["1993-08-18",1.5219,1.545,1.5219,1.5219,3112800.0],["1993-08-19",1.5277,1.5392,1.4988,1.5277,2316000.0],["1993-08-20",1.5104,1.5334,1.4988,1.5334,1449600.0],["1993-08-23",1.5334,1.5622,1.5277,1.5565,2262000.0],["1993-08-24",1.545,1.5565,1.5392,1.545,1681200.0],["1993-08-25",1.5392,1.5507,1.5277,1.5334,1726800.0],["1993-08-26",1.5334,1.5392,1.4988,1.5334,2079600.0],["1993-08-27",1.5104,1.5104,1.4988,1.5104,758400.0],["1993-08-30",1.4988,1.5219,1.4988,1.5219,463200.0],["1993-08-31",1.5046,1.568,1.5046,1.5219,1527600.0],["1993-09-01",1.5334,1.5334,1.5104,1.5219,3568800.0],["1993-09-02",1.5277,1.5334,1.5046,1.5161,1992000.0],["1993-09-03",1.5219,1.5277,1.5161,1.5219,1354800.0],["1993-09-07",1.5104,1.5161,1.4988,1.5046,694800.0],["1993-09-08",1.5104,1.5104,1.4758,1.4815,1459200.0],["1993-09-09",1.47,1.4815,1.4642,1.47,1564800.0],["1993-09-10",1.4758,1.5046,1.4758,1.5046,3132000.0],["1993-09-13",1.5104,1.5161,1.4873,1.4931,595200.0],["1993-09-14",1.4758,1.4815,1.4585,1.4815,685200.0],["1993-09-15",1.4758,1.4758,1.3893,1.4008,1929600.0],["1993-09-16",1.4124,1.4412,1.4124,1.4297,2276400.0],["1993-09-17",1.4297,1.4815,1.4297,1.4758,2346000.0],["1993-09-20",1.4815,1.4873,1.4527,1.4527,1334400.0],["1993-09-21",1.4642,1.47,1.4297,1.47,2323200.0],["1993-09-22",1.4758,1.4815,1.4642,1.4758,1434000.0],["1993-09-23",1.47,1.47,1.4585,1.4642,1102800.0],["1993-09-24",1.4527,1.4642,1.4527,1.4585,1376400.0],["1993-09-27",1.4642,1.47,1.4527,1.4527,986400.0],["1993-09-28",1.4412,1.4642,1.4354,1.4642,1669200.0],["1993-09-29",1.4873,1.545,1.4815,1.5104,1497600.0],["1993-09-30",1.5046,1.5046,1.4815,1.4873,708000.0],["1993-10-01",1.4873,1.4873,1.4527,1.47,938400.0],["1993-10-04",1.4642,1.47,1.4354,1.447,616800.0],["1993-10-05",1.4585,1.5104,1.4527,1.47,1651200.0],["1993-10-06",1.4758,1.4758,1.4297,1.4412,786000.0],["1993-10-07",1.4412,1.4585,1.4239,1.4585,1437600.0],["1993-10-08",1.4642,1.47,1.4412,1.4527,1266000.0],["1993-10-11",1.4642,1.4642,1.4412,1.4527,525600.0],["1993-10-12",1.447,1.4642,1.4297,1.4412,1106400.0],["1993-10-13",1.4297,1.4297,1.4008,1.4181,1180800.0],["1993-10-14",1.4181,1.4181,1.4066,1.4066,1099200.0],["1993-10-15",1.4066,1.4181,1.4008,1.4066,980400.0],["1993-10-18",1.4066,1.4181,1.3951,1.4066,975600.0],["1993-10-19",1.3951,1.4527,1.3951,1.4239,2048400.0],["1993-10-20",1.447,1.4873,1.447,1.4758,2216400.0],["1993-10-21",1.4758,1.5046,1.4642,1.5046,2996400.0],["1993-10-22",1.4815,1.4873,1.47,1.4815,1220400.0],["1993-10-25",1.4815,1.4815,1.4412,1.4527,842400.0],["1993-10-26",1.4585,1.4585,1.4008,1.4297,950400.0],["1993-10-27",1.4181,1.4239,1.3951,1.4181,1658400.0],["1993-10-28",1.4181,1.4527,1.4181,1.4527,1538400.0],["1993-10-29",1.4412,1.4758,1.4412,1.4527,1324800.0],["1993-11-01",1.4527,1.4527,1.4066,1.4181,2702400.0],["1993-11-02",1.4181,1.4181,1.3835,1.4008,1678800.0],["1993-11-03",1.4066,1.4124,1.3432,1.3547,2184000.0],["1993-11-04",1.3201,1.3662,1.3201,1.3662,2191200.0],["1993-11-05",1.342,1.3477,1.3188,1.3304,1957200.0],["1993-11-08",1.3362,1.342,1.2957,1.342,1339200.0],["1993-11-09",1.3651,1.3882,1.3362,1.3362,2605200.0],["1993-11-10",1.3362,1.342,1.3188,1.342,992400.0],["1993-11-11",1.3304,1.3304,1.2899,1.2957,5078400.0],["1993-11-12",1.3015,1.3188,1.3015,1.3188,2006400.0],["1993-11-15",1.313,1.3246,1.2899,1.2957,1335600.0],["1993-11-16",1.2957,1.2957,1.2378,1.261,3909600.0],["1993-11-17",1.261,1.261,1.2378,1.2494,4257600.0],["1993-11-18",1.2494,1.2725,1.2378,1.2436,2740800.0],["1993-11-19",1.2436,1.2436,1.1916,1.2147,5859600.0],["1993-11-22",1.18,1.2031,1.1453,1.2031,4849200.0],["1993-11-23",1.2147,1.232,1.2031,1.2205,5829600.0],["1993-11-24",1.2089,1.2436,1.2089,1.2378,5258400.0],["1993-11-26",1.2494,1.2668,1.2436,1.2494,1740000.0],["1993-11-29",1.2378,1.261,1.2263,1.2552,2870400.0],["1993-11-30",1.2552,1.2668,1.2494,1.2494,2570400.0],["1993-12-01",1.2494,1.3072,1.2494,1.3072,4904400.0],["1993-12-02",1.3362,1.3362,1.313,1.3362,2510400.0],["1993-12-03",1.3304,1.3709,1.3246,1.3709,2302800.0],["1993-12-06",1.3651,1.3767,1.3593,1.3709,4047600.0],["1993-12-07",1.3709,1.3824,1.3651,1.3709,3342000.0],["1993-12-08",1.3593,1.3651,1.3246,1.3304,4023600.0],["1993-12-09",1.342,1.342,1.2957,1.2957,4035600.0],["1993-12-10",1.2957,1.3015,1.2725,1.2725,3202800.0],["1993-12-13",1.2783,1.2783,1.2263,1.2552,2766000.0],["1993-12-14",1.2494,1.2957,1.2494,1.2899,1738800.0],["1993-12-15",1.2957,1.3015,1.2436,1.2436,2739600.0],["1993-12-16",1.261,1.2725,1.2378,1.2725,1764000.0],["1993-12-17",1.2841,1.2841,1.2552,1.261,1224000.0],["1993-12-20",1.2668,1.2725,1.2263,1.2436,1513200.0],["1993-12-21",1.2494,1.3072,1.2494,1.3072,3194400.0],["1993-12-22",1.2725,1.2957,1.2494,1.261,2641200.0],["1993-12-23",1.261,1.2957,1.2552,1.2899,2416800.0],["1993-12-27",1.2783,1.2899,1.2725,1.2899,1531200.0],["1993-12-28",1.2899,1.3015,1.2783,1.2841,4276800.0],["1993-12-29",1.2957,1.3362,1.2957,1.3304,2736000.0],["1993-12-30",1.3188,1.3304,1.313,1.3246,1982400.0],["1993-12-31",1.313,1.3304,1.313,1.3188,1778400.0],["1994-01-03",1.3188,1.3362,1.2494,1.261,1844400.0],["1994-01-04",1.2668,1.2668,1.2147,1.2552,3861600.0],["1994-01-05",1.2436,1.2957,1.2436,1.2957,2760000.0],["1994-01-06",1.2957,1.3015,1.2668,1.2725,2406000.0],["1994-01-07",1.2552,1.2668,1.2436,1.2436,2095200.0],["1994-01-10",1.2436,1.2436,1.2263,1.2263,2900400.0],["1994-01-11",1.2378,1.2378,1.2147,1.2147,2386800.0],["1994-01-12",1.2147,1.2436,1.2147,1.2263,3868800.0],["1994-01-13",1.2378,1.2552,1.2263,1.2263,2439600.0],["1994-01-14",1.2205,1.2494,1.2147,1.2205,5176800.0],["1994-01-17",1.2147,1.2494,1.2089,1.2494,2005200.0],["1994-01-18",1.2494,1.2494,1.2263,1.2321,1570800.0],["1994-01-19",1.232,1.232,1.2031,1.2031,3270000.0],["1994-01-20",1.2089,1.2205,1.1916,1.1973,3159600.0],["1994-01-21",1.2147,1.2205,1.1916,1.1973,4014000.0],["1994-01-24",1.1916,1.1973,1.1684,1.1973,4645200.0],["1994-01-25",1.1916,1.1973,1.1858,1.1973,6690000.0],["1994-01-26",1.1973,1.2089,1.1858,1.2031,5257200.0],["1994-01-27",1.2147,1.2668,1.2089,1.2552,4696800.0],["1994-01-28",1.2725,1.2841,1.2494,1.2552,3470400.0],["1994-01-31",1.2783,1.2957,1.2725,1.2899,2792400.0],["1994-02-01",1.3709,1.3709,1.3015,1.3246,5810400.0],["1994-02-02",1.3246,1.3477,1.3246,1.342,4312800.0],["1994-02-03",1.342,1.3535,1.3188,1.342,3978000.0],["1994-02-04",1.3304,1.3362,1.2957,1.2957,2586000.0],["1994-02-07",1.2841,1.2899,1.261,1.2668,5119200.0],["1994-02-08",1.2783,1.313,1.2783,1.313,3142800.0],["1994-02-09",1.3477,1.3651,1.342,1.3535,5281200.0],["1994-02-10",1.3651,1.3998,1.3593,1.3651,6062400.0],["1994-02-11",1.3709,1.3709,1.3362,1.3593,2920800.0],["1994-02-14",1.3814,1.3872,1.3756,1.3872,2940000.0],["1994-02-15",1.393,1.3988,1.3756,1.3988,4405200.0],["1994-02-16",1.4046,1.4046,1.3698,1.3756,3984000.0],["1994-02-17",1.3872,1.3988,1.3756,1.3872,3903600.0],["1994-02-18",1.3988,1.422,1.3988,1.4104,2541600.0],["1994-02-22",1.4046,1.4046,1.3872,1.4046,4266000.0],["1994-02-23",1.4046,1.4046,1.3814,1.3872,1987200.0],["1994-02-24",1.3697,1.393,1.3523,1.3697,3499200.0],["1994-02-25",1.3872,1.3872,1.3756,1.3872,1699200.0],["1994-02-28",1.3872,1.4046,1.3756,1.3756,2443200.0],["1994-03-01",1.3756,1.3872,1.3523,1.3697,2498400.0],["1994-03-02",1.3465,1.3697,1.3465,1.3697,2107200.0],["1994-03-03",1.3698,1.3814,1.3639,1.3756,1095600.0],["1994-03-04",1.3756,1.3872,1.3581,1.3756,1834800.0],["1994-03-07",1.3756,1.3872,1.3756,1.3814,3390000.0],["1994-03-08",1.3872,1.393,1.3756,1.3872,2480400.0],["1994-03-09",1.3872,1.3872,1.3756,1.3872,2412000.0],["1994-03-10",1.3814,1.3988,1.3814,1.393,4770000.0],["1994-03-11",1.393,1.393,1.3814,1.3872,2268000.0],["1994-03-14",1.3814,1.4046,1.3814,1.3988,1713600.0],["1994-03-15",1.3988,1.4104,1.3814,1.3814,2589600.0],["1994-03-16",1.393,1.4104,1.3814,1.3872,2449200.0],["1994-03-17",1.3988,1.4278,1.3988,1.4104,3166800.0],["1994-03-18",1.422,1.48,1.4162,1.4626,3588000.0],["1994-03-21",1.4626,1.4626,1.4162,1.4394,4152000.0],["1994-03-22",1.4394,1.4452,1.422,1.4278,962400.0],["1994-03-23",1.4394,1.48,1.4278,1.451,1665600.0],["1994-03-24",1.4452,1.451,1.4278,1.4336,2064000.0],["1994-03-25",1.4394,1.4394,1.4278,1.4336,3501600.0],["1994-03-28",1.4336,1.4394,1.4162,1.4278,14884800.0],["1994-03-29",1.4278,1.4336,1.4162,1.4336,1171200.0],["1994-03-30",1.4162,1.4278,1.4046,1.4278,3325200.0],["1994-03-31",1.422,1.4278,1.4046,1.4278,4623600.0],["1994-04-04",1.393,1.4104,1.3872,1.3872,3591600.0],["1994-04-05",1.3988,1.4046,1.3814,1.3988,4128000.0],["1994-04-06",1.393,1.393,1.3756,1.3872,2362800.0],["1994-04-07",1.3872,1.393,1.3872,1.393,938400.0],["1994-04-08",1.393,1.393,1.3814,1.393,1808400.0],["1994-04-11",1.393,1.4046,1.3872,1.4046,6172800.0],["1994-04-12",1.3988,1.4046,1.393,1.393,1046400.0],["1994-04-13",1.3872,1.3988,1.3756,1.3872,1778400.0],["1994-04-14",1.3756,1.3814,1.3581,1.3756,1410000.0],["1994-04-15",1.3698,1.3814,1.3698,1.3814,440400.0],["1994-04-18",1.3814,1.3814,1.3581,1.3581,1156800.0],["1994-04-19",1.3465,1.3581,1.3465,1.3465,1082400.0],["1994-04-20",1.3523,1.3698,1.3465,1.3465,2209200.0],["1994-04-21",1.3523,1.393,1.3465,1.393,3204000.0],["1994-04-22",1.393,1.393,1.3639,1.3756,1101600.0],["1994-04-25",1.3756,1.3756,1.3639,1.3697,642000.0],["1994-04-26",1.3756,1.3756,1.3581,1.3697,726000.0],["1994-04-28",1.3698,1.4162,1.3698,1.4046,4524000.0],["1994-04-29",1.4046,1.4162,1.3988,1.4104,1788000.0],["1994-05-02",1.4104,1.4452,1.4046,1.4394,3462000.0],["1994-05-03",1.4394,1.4568,1.4394,1.451,1407600.0],["1994-05-04",1.4568,1.4742,1.4568,1.4742,1462800.0],["1994-05-05",1.4742,1.4916,1.4684,1.4916,2256000.0],["1994-05-06",1.48,1.48,1.4452,1.451,1209600.0],["1994-05-09",1.4452,1.4568,1.4104,1.4104,842400.0],["1994-05-10",1.4278,1.4336,1.4162,1.4336,2606400.0],["1994-05-11",1.451,1.451,1.4336,1.4452,930000.0],["1994-05-12",1.451,1.4626,1.4452,1.4568,979200.0],["1994-05-13",1.4626,1.4684,1.451,1.4626,1214400.0],["1994-05-16",1.468,1.5204,1.4621,1.5146,2956800.0],["1994-05-17",1.5204,1.5204,1.4913,1.5029,2148000.0],["1994-05-18",1.5029,1.5146,1.4913,1.5146,2036400.0],["1994-05-19",1.5029,1.5146,1.4971,1.4971,1324800.0],["1994-05-20",1.5029,1.5321,1.4855,1.5262,1243200.0],["1994-05-23",1.5204,1.5612,1.5146,1.5204,2146800.0],["1994-05-24",1.5088,1.5379,1.5088,1.5204,1650000.0],["1994-05-25",1.5088,1.5146,1.4971,1.5088,974400.0],["1994-05-26",1.5146,1.5495,1.5088,1.5437,4028400.0],["1994-05-27",1.5495,1.5554,1.5437,1.5554,1534800.0],["1994-05-31",1.5495,1.5787,1.5495,1.5612,2829600.0],["1994-06-01",1.5554,1.5903,1.5554,1.5903,2394000.0],["1994-06-02",1.5903,1.6253,1.5845,1.5903,2088000.0],["1994-06-03",1.5845,1.5845,1.567,1.5845,1083600.0],["1994-06-06",1.567,1.5787,1.5612,1.567,1148400.0],["1994-06-07",1.5612,1.5903,1.5612,1.5845,1164000.0],["1994-06-08",1.5845,1.5845,1.567,1.567,649200.0],["1994-06-09",1.567,1.567,1.5379,1.5612,2248800.0],["1994-06-10",1.5612,1.5845,1.5612,1.5787,1267200.0],["1994-06-13",1.5845,1.5903,1.5787,1.5845,883200.0],["1994-06-14",1.5787,1.5787,1.5321,1.5379,2594400.0],["1994-06-15",1.5379,1.5554,1.5321,1.5554,1434000.0],["1994-06-16",1.5554,1.5845,1.5495,1.5845,2194800.0],["1994-06-17",1.5903,1.5961,1.5787,1.5845,1996800.0],["1994-06-20",1.5728,1.5728,1.5379,1.5379,1974000.0],["1994-06-21",1.5379,1.5379,1.5088,1.5321,3681600.0],["1994-06-22",1.5262,1.5379,1.5262,1.5379,4268400.0],["1994-06-23",1.5495,1.5787,1.5495,1.5554,1640400.0],["1994-06-24",1.5612,1.5728,1.5437,1.5437,2640000.0],["1994-06-27",1.5321,1.5554,1.5204,1.5437,1628400.0],["1994-06-28",1.5379,1.5437,1.5204,1.5262,2134800.0],["1994-06-29",1.5321,1.5379,1.5088,1.5146,1190400.0],["1994-06-30",1.5146,1.5728,1.5088,1.5728,1160400.0],["1994-07-01",1.5612,1.567,1.5146,1.5321,2121600.0],["1994-07-05",1.5437,1.5612,1.5321,1.5612,942000.0],["1994-07-06",1.5787,1.5961,1.567,1.5903,3649200.0],["1994-07-07",1.5787,1.5845,1.567,1.5728,2684400.0],["1994-07-08",1.5728,1.5845,1.5728,1.5787,1717200.0],["1994-07-11",1.5845,1.6078,1.5845,1.602,2898000.0],["1994-07-12",1.6078,1.6136,1.5961,1.5961,1640400.0],["1994-07-13",1.602,1.6078,1.5903,1.5961,1437600.0],["1994-07-14",1.6078,1.6311,1.602,1.602,1300800.0],["1994-07-15",1.602,1.6311,1.602,1.6253,3294000.0],["1994-07-18",1.6194,1.6253,1.5903,1.6078,3820800.0],["1994-07-19",1.5903,1.6078,1.5903,1.5961,979200.0],["1994-07-20",1.5961,1.602,1.5728,1.5845,2383200.0],["1994-07-21",1.5787,1.5845,1.5728,1.5845,2136000.0],["1994-07-22",1.5787,1.602,1.5787,1.5903,782400.0],["1994-07-25",1.5903,1.5961,1.5845,1.5961,832800.0],["1994-07-26",1.5903,1.5961,1.5787,1.5845,1118400.0],["1994-07-27",1.5903,1.6078,1.5728,1.6078,2702400.0],["1994-07-28",1.5903,1.6078,1.5903,1.5961,454800.0],["1994-07-29",1.5961,1.6253,1.5961,1.6253,2784000.0],["1994-08-01",1.6253,1.666,1.6253,1.6369,3103200.0],["1994-08-02",1.6369,1.6486,1.6078,1.6253,2672400.0],["1994-08-03",1.6253,1.6369,1.6194,1.6194,2584800.0],["1994-08-04",1.6194,1.6253,1.5961,1.6078,2132400.0],["1994-08-05",1.5961,1.6194,1.5961,1.6194,1444800.0],["1994-08-08",1.602,1.6136,1.5903,1.6136,3014400.0],["1994-08-09",1.5961,1.6369,1.5961,1.6369,3896400.0],["1994-08-10",1.6253,1.6369,1.6253,1.6253,2310000.0],["1994-08-11",1.6194,1.6311,1.6194,1.6253,1597200.0],["1994-08-12",1.6253,1.6427,1.6253,1.6311,1129200.0],["1994-08-15",1.6306,1.6423,1.6189,1.6306,960000.0],["1994-08-16",1.6248,1.6481,1.6248,1.6423,2624400.0],["1994-08-17",1.6423,1.654,1.6365,1.654,747600.0],["1994-08-18",1.6423,1.6598,1.6423,1.6598,1554000.0],["1994-08-19",1.6481,1.654,1.6248,1.6423,2190000.0],["1994-08-22",1.6423,1.6715,1.6306,1.6715,1779600.0],["1994-08-23",1.6715,1.6774,1.654,1.6598,720000.0],["1994-08-24",1.6715,1.6774,1.6481,1.654,1473600.0],["1994-08-25",1.6598,1.6715,1.6598,1.6715,2019600.0],["1994-08-26",1.6657,1.6715,1.6598,1.6657,904800.0],["1994-08-29",1.6598,1.6657,1.6598,1.6598,781200.0],["1994-08-30",1.6598,1.6891,1.654,1.6774,1242000.0],["1994-08-31",1.6774,1.6832,1.6598,1.6774,1599600.0],["1994-09-01",1.6657,1.6832,1.6657,1.6715,2132400.0],["1994-09-02",1.6598,1.6715,1.654,1.6657,1026000.0],["1994-09-06",1.6657,1.6715,1.6481,1.6715,925200.0],["1994-09-07",1.6657,1.6715,1.6598,1.6657,1044000.0],["1994-09-08",1.6598,1.6657,1.6365,1.6423,1022400.0],["1994-09-09",1.6248,1.6365,1.6072,1.6365,1528800.0],["1994-09-12",1.6365,1.6365,1.6189,1.6306,759600.0],["1994-09-13",1.6306,1.6365,1.6248,1.6306,1370400.0],["1994-09-14",1.6365,1.6365,1.6131,1.6131,2152800.0],["1994-09-15",1.6131,1.6131,1.5897,1.6014,4843200.0],["1994-09-16",1.6014,1.6189,1.5955,1.6014,2300400.0],["1994-09-19",1.6014,1.6072,1.5897,1.6014,5348400.0],["1994-09-20",1.5839,1.5897,1.5546,1.5722,2380800.0],["1994-09-21",1.5722,1.5722,1.5546,1.5722,3676800.0],["1994-09-22",1.5839,1.5839,1.5488,1.5546,1586400.0],["1994-09-23",1.5546,1.5605,1.5429,1.5488,2379600.0],["1994-09-26",1.5429,1.5546,1.5313,1.5546,3705600.0],["1994-09-27",1.5605,1.5722,1.5546,1.5605,2373600.0],["1994-09-28",1.5663,1.5663,1.5605,1.5663,1194000.0],["1994-09-29",1.5663,1.5897,1.5663,1.5897,1977600.0],["1994-09-30",1.5955,1.5955,1.5605,1.5955,2296800.0],["1994-10-03",1.5955,1.6072,1.578,1.578,1401600.0],["1994-10-04",1.578,1.5839,1.5429,1.5488,1760400.0],["1994-10-05",1.5546,1.5546,1.5196,1.5254,1267200.0],["1994-10-06",1.5313,1.5429,1.4903,1.502,1982400.0],["1994-10-07",1.502,1.502,1.4787,1.4903,2437200.0],["1994-10-10",1.4962,1.4962,1.4845,1.4845,1579200.0],["1994-10-11",1.4903,1.5137,1.4903,1.5079,1466400.0],["1994-10-12",1.5196,1.5546,1.5196,1.5488,1422000.0],["1994-10-13",1.5605,1.5663,1.5488,1.5663,975600.0],["1994-10-14",1.5663,1.578,1.5488,1.5488,1642800.0],["1994-10-17",1.5429,1.5605,1.5371,1.5429,1011600.0],["1994-10-18",1.5429,1.5663,1.5254,1.5663,3622800.0],["1994-10-19",1.5546,1.5663,1.5371,1.5371,939600.0],["1994-10-20",1.5196,1.5254,1.502,1.5254,2290800.0],["1994-10-21",1.5254,1.5254,1.502,1.5079,982800.0],["1994-10-24",1.5196,1.5196,1.4903,1.4962,1327200.0],["1994-10-25",1.4903,1.5196,1.4903,1.5079,1620000.0],["1994-10-26",1.5079,1.5079,1.4962,1.5079,1108800.0],["1994-10-27",1.5488,1.5839,1.5488,1.578,2712000.0],["1994-10-28",1.5722,1.6014,1.5722,1.6014,1118400.0],["1994-10-31",1.5897,1.6072,1.5897,1.5955,1182000.0],["1994-11-01",1.5955,1.6072,1.5955,1.6072,1308000.0],["1994-11-02",1.6072,1.6189,1.6014,1.6131,1132800.0],["1994-11-03",1.6189,1.6365,1.6189,1.6306,1741200.0],["1994-11-04",1.6365,1.6598,1.6248,1.6248,1464000.0],["1994-11-07",1.6248,1.6248,1.5897,1.5955,1244400.0],["1994-11-08",1.5955,1.6131,1.5955,1.6072,850800.0],["1994-11-09",1.6423,1.6481,1.6014,1.6072,1243200.0],["1994-11-10",1.6189,1.6189,1.6072,1.6189,3356400.0],["1994-11-11",1.6072,1.6189,1.6014,1.6072,1298400.0],["1994-11-14",1.6185,1.6185,1.6009,1.6068,1062000.0],["1994-11-15",1.6068,1.6361,1.6009,1.6244,1693200.0],["1994-11-16",1.6185,1.6361,1.6068,1.6068,1965600.0],["1994-11-17",1.6126,1.6185,1.595,1.6009,2556000.0],["1994-11-18",1.6126,1.6244,1.6009,1.6244,980400.0],["1994-11-21",1.6361,1.6361,1.6126,1.6244,872400.0],["1994-11-22",1.6185,1.6185,1.5774,1.5892,1263600.0],["1994-11-23",1.5716,1.6126,1.5599,1.6068,1778400.0],["1994-11-25",1.6185,1.6185,1.595,1.6009,207600.0],["1994-11-28",1.595,1.6068,1.5892,1.595,824400.0],["1994-11-29",1.6009,1.6009,1.5774,1.5833,2002800.0],["1994-11-30",1.5774,1.5892,1.5716,1.5892,1468800.0],["1994-12-01",1.5892,1.6068,1.5774,1.6068,1132800.0],["1994-12-02",1.595,1.595,1.5833,1.5892,596400.0],["1994-12-05",1.5892,1.6009,1.5774,1.5892,784800.0],["1994-12-06",1.5892,1.5892,1.5657,1.5833,2608800.0],["1994-12-07",1.5716,1.5774,1.5599,1.5774,925200.0],["1994-12-08",1.5774,1.5774,1.5599,1.5657,1224000.0],["1994-12-09",1.554,1.5657,1.5188,1.5481,1776000.0],["1994-12-12",1.5423,1.5657,1.5423,1.5481,1012800.0],["1994-12-13",1.5481,1.5657,1.5481,1.5657,434400.0],["1994-12-14",1.5599,1.5774,1.5599,1.5599,1094400.0],["1994-12-15",1.5716,1.5892,1.5657,1.5892,918000.0],["1994-12-16",1.5657,1.5892,1.5657,1.5716,1522800.0],["1994-12-19",1.5774,1.5774,1.554,1.5599,1852800.0],["1994-12-20",1.5599,1.5657,1.5423,1.554,1041600.0],["1994-12-21",1.5481,1.554,1.5305,1.5481,1323600.0],["1994-12-22",1.5481,1.5481,1.5423,1.5481,1497600.0],["1994-12-23",1.5481,1.5481,1.5364,1.5481,481200.0],["1994-12-27",1.5481,1.554,1.5423,1.5481,700800.0],["1994-12-28",1.5364,1.554,1.5364,1.5423,546000.0],["1994-12-29",1.5423,1.5481,1.5423,1.5423,933600.0],["1994-12-30",1.5481,1.554,1.5012,1.5012,1634400.0],["1995-01-03",1.5012,1.5188,1.4953,1.5012,2773200.0],["1995-01-04",1.5012,1.5481,1.4953,1.5481,2895600.0],["1995-01-05",1.5423,1.5481,1.5423,1.5423,1269600.0],["1995-01-06",1.5423,1.5481,1.5305,1.5364,2262000.0],["1995-01-09",1.5188,1.5305,1.5071,1.5129,836400.0],["1995-01-10",1.5129,1.5305,1.5071,1.5071,2610000.0],["1995-01-11",1.5071,1.5188,1.5071,1.5129,1740000.0],["1995-01-12",1.5071,1.5305,1.5071,1.5305,2121600.0],["1995-01-13",1.5247,1.5423,1.5247,1.5364,2054400.0],["1995-01-16",1.5364,1.5892,1.5364,1.5774,1170000.0],["1995-01-17",1.5774,1.5774,1.5657,1.5774,1017600.0],["1995-01-18",1.5716,1.5892,1.5657,1.5774,2568000.0],["1995-01-19",1.5774,1.5833,1.5599,1.5599,1124400.0],["1995-01-20",1.5716,1.5716,1.5423,1.5599,4101600.0],["1995-01-23",1.5423,1.5481,1.5129,1.5481,2334000.0],["1995-01-24",1.5481,1.5599,1.5364,1.5599,970800.0],["1995-01-25",1.5481,1.5833,1.5305,1.5774,2935200.0],["1995-01-26",1.5774,1.595,1.5657,1.595,1806000.0],["1995-01-27",1.5892,1.6068,1.5833,1.5892,1171200.0],["1995-01-30",1.595,1.595,1.5774,1.5774,1726800.0],["1995-01-31",1.5833,1.642,1.5833,1.6244,3003600.0],["1995-02-01",1.6361,1.6478,1.6244,1.642,1616400.0],["1995-02-02",1.6302,1.642,1.6185,1.6185,830400.0],["1995-02-03",1.6244,1.7299,1.6244,1.724,3768000.0],["1995-02-06",1.7065,1.7534,1.7006,1.7416,4164000.0],["1995-02-07",1.7358,1.7592,1.7241,1.7534,1364400.0],["1995-02-08",1.7475,1.7534,1.7358,1.7416,1089600.0],["1995-02-09",1.7358,1.7534,1.7299,1.7475,1209600.0],["1995-02-10",1.7475,1.7534,1.7475,1.7534,1683600.0],["1995-02-13",1.7529,1.7529,1.7294,1.7294,1386000.0],["1995-02-14",1.7235,1.7353,1.6823,1.7058,2694000.0],["1995-02-15",1.7058,1.7235,1.6882,1.7235,2541600.0],["1995-02-16",1.7117,1.7235,1.6941,1.7117,1458000.0],["1995-02-17",1.6941,1.7058,1.6882,1.7,1032000.0],["1995-02-21",1.7,1.7294,1.6882,1.7294,1630800.0],["1995-02-22",1.7117,1.7235,1.7,1.7058,1059600.0],["1995-02-23",1.7235,1.7647,1.7176,1.7529,1812000.0],["1995-02-24",1.7529,1.7647,1.7353,1.7411,2023200.0],["1995-02-27",1.7411,1.7705,1.7411,1.7705,1048800.0],["1995-02-28",1.7588,1.7764,1.7294,1.7705,1954800.0],["1995-03-01",1.7705,1.7705,1.7235,1.7294,1540800.0],["1995-03-02",1.7176,1.7294,1.7176,1.7294,2119200.0],["1995-03-03",1.7294,1.7294,1.7058,1.7294,1422000.0],["1995-03-06",1.7353,1.7647,1.7235,1.7647,2054400.0],["1995-03-07",1.7705,1.7705,1.747,1.747,718800.0],["1995-03-08",1.7529,1.7588,1.747,1.747,1694400.0],["1995-03-09",1.7588,1.7882,1.7588,1.7823,2822400.0],["1995-03-10",1.7705,1.8411,1.7647,1.8353,3836400.0],["1995-03-13",1.8352,1.8823,1.8352,1.8529,2971200.0],["1995-03-14",1.8588,1.8882,1.8529,1.8705,1833600.0],["1995-03-15",1.8764,1.8764,1.8411,1.8529,1033200.0],["1995-03-16",1.8353,1.8647,1.8353,1.8647,4093200.0],["1995-03-17",1.8647,1.8647,1.8411,1.8588,2265600.0],["1995-03-20",1.8588,1.8764,1.8588,1.8647,985200.0],["1995-03-21",1.8647,1.9117,1.847,1.9117,2042400.0],["1995-03-22",1.9117,1.9352,1.8941,1.9294,3165600.0],["1995-03-23",1.9294,2.0117,1.9235,1.9882,4297200.0],["1995-03-24",1.9882,1.9882,1.9294,1.9764,3033600.0],["1995-03-27",1.9705,1.9764,1.9588,1.9764,1654800.0],["1995-03-28",1.9705,1.9705,1.9294,1.9352,2350800.0],["1995-03-29",1.9235,1.9294,1.9117,1.9176,4246800.0],["1995-03-30",1.9294,1.9294,1.8705,1.9176,2407200.0],["1995-03-31",1.9058,1.9529,1.8823,1.9294,3657600.0],["1995-04-03",1.8764,1.9058,1.8764,1.9058,1842000.0],["1995-04-04",1.8941,1.9352,1.8882,1.9294,1332000.0],["1995-04-05",1.9294,1.9294,1.9,1.9,3266400.0],["1995-04-06",1.8882,1.9,1.8764,1.8941,2868000.0],["1995-04-07",1.8823,1.9,1.8705,1.8823,933600.0],["1995-04-10",1.8764,1.9176,1.8764,1.8941,5503200.0],["1995-04-11",1.9058,1.9117,1.8823,1.8882,1754400.0],["1995-04-12",1.8941,1.9058,1.8823,1.8941,1088400.0],["1995-04-13",1.8823,1.9,1.8588,1.8705,1333200.0],["1995-04-17",1.8647,1.9058,1.8647,1.8764,1440000.0],["1995-04-18",1.8941,1.8941,1.8647,1.8764,1083600.0],["1995-04-19",1.8882,1.8882,1.8647,1.8764,716400.0],["1995-04-20",1.8823,1.8941,1.8705,1.8941,1957200.0],["1995-04-21",1.8823,1.8882,1.8764,1.8764,640800.0],["1995-04-24",1.8705,1.8882,1.8588,1.8764,1077600.0],["1995-04-25",1.8882,1.9,1.8764,1.9,1129200.0],["1995-04-26",1.9176,1.9235,1.8353,1.8705,3147600.0],["1995-04-27",1.8764,1.9235,1.8647,1.9176,2329200.0],["1995-04-28",1.9058,1.947,1.9058,1.947,1969200.0],["1995-05-01",1.947,1.9588,1.9,1.9,1622400.0],["1995-05-02",1.9058,1.9176,1.8705,1.8764,5124000.0],["1995-05-03",1.8823,1.8941,1.8823,1.8941,1195200.0],["1995-05-04",1.9,1.9,1.8705,1.8764,771600.0],["1995-05-05",1.8764,1.8882,1.8735,1.8823,730800.0],["1995-05-08",1.8882,1.9235,1.8764,1.9176,1063200.0],["1995-05-09",1.9176,1.9235,1.8882,1.9235,1909200.0],["1995-05-10",1.9176,1.9529,1.9058,1.9058,4006800.0],["1995-05-11",1.8882,1.9117,1.8823,1.9117,3890400.0],["1995-05-12",1.9117,1.9117,1.8705,1.8823,5264400.0],["1995-05-15",1.8766,1.8825,1.8648,1.8825,1136400.0],["1995-05-16",1.8825,1.9061,1.8707,1.9061,3844800.0],["1995-05-17",1.9061,1.9061,1.8943,1.9002,6138000.0],["1995-05-18",1.8884,1.9002,1.8884,1.8943,1378800.0],["1995-05-19",1.8766,1.9002,1.8766,1.9002,1640400.0],["1995-05-22",1.9121,1.918,1.8884,1.9002,1224000.0],["1995-05-23",1.8943,1.9652,1.8943,1.9357,3196800.0],["1995-05-24",1.9416,1.9829,1.9416,1.977,3799200.0],["1995-05-25",1.9593,2.0537,1.9475,2.0478,1581600.0],["1995-05-26",2.0301,2.0419,2.0183,2.0419,831600.0],["1995-05-30",2.0419,2.0478,1.9711,1.9711,1314000.0],["1995-05-31",1.977,1.9947,1.9711,1.9829,1231200.0],["1995-06-01",1.9711,2.036,1.9711,2.0242,961200.0],["1995-06-02",2.0242,2.0242,1.9829,2.0006,2718000.0],["1995-06-05",1.9888,2.0242,1.9888,2.0183,3390000.0],["1995-06-06",2.0065,2.0419,2.0065,2.0419,13198800.0],["1995-06-07",2.0537,2.1009,2.0537,2.0773,1860000.0],["1995-06-08",2.0832,2.1127,2.0832,2.1009,1516800.0],["1995-06-09",2.095,2.1068,2.0242,2.0242,1081200.0],["1995-06-12",2.0301,2.0301,2.0065,2.0124,529200.0],["1995-06-13",2.0242,2.0714,2.0242,2.0655,937200.0],["1995-06-14",2.0655,2.0655,2.0478,2.0537,505200.0],["1995-06-15",2.0419,2.0537,2.036,2.0419,278400.0],["1995-06-16",2.0301,2.0596,2.0183,2.0596,1083600.0],["1995-06-19",2.0655,2.0773,2.0537,2.0655,1221600.0],["1995-06-20",2.0596,2.0714,2.0596,2.0714,507600.0],["1995-06-21",2.0832,2.0832,2.0655,2.0773,1054800.0],["1995-06-22",2.0832,2.0832,2.0537,2.0537,2029200.0],["1995-06-23",2.0655,2.0714,2.0419,2.0655,910800.0],["1995-06-26",2.0714,2.0714,2.0478,2.0537,925200.0],["1995-06-27",2.0419,2.0478,2.0124,2.0301,1798800.0],["1995-06-28",2.0242,2.0242,2.0124,2.0242,886800.0],["1995-06-29",2.0183,2.0301,2.0183,2.0242,978000.0],["1995-06-30",2.0242,2.0655,2.0183,2.0655,3034800.0],["1995-07-03",2.0596,2.0714,2.0537,2.0655,276000.0],["1995-07-05",2.0419,2.0478,2.0124,2.0301,1450800.0],["1995-07-06",2.0301,2.0537,2.0242,2.0537,501600.0],["1995-07-07",2.0537,2.0596,2.036,2.0596,835200.0],["1995-07-10",2.0419,2.0596,2.0242,2.0596,1231200.0],["1995-07-11",2.0419,2.0478,2.0242,2.0301,1170000.0],["1995-07-12",2.0006,2.0301,1.9947,2.0183,12380400.0],["1995-07-13",2.0183,2.036,2.0183,2.0242,1104000.0],["1995-07-14",2.0065,2.0183,1.9888,2.0065,3080400.0],["1995-07-17",1.9947,2.0183,1.9947,2.0183,1168800.0],["1995-07-18",2.0183,2.0183,1.9829,1.9947,2072400.0],["1995-07-19",2.0006,2.0006,1.9593,1.9711,2449200.0],["1995-07-20",1.9652,1.977,1.9298,1.9711,1599600.0],["1995-07-21",1.977,2.0065,1.977,1.9829,1888800.0],["1995-07-24",1.9947,2.0183,1.9947,2.0065,913200.0],["1995-07-25",2.0124,2.0124,1.9829,1.9947,715200.0],["1995-07-26",2.036,2.0419,1.9947,1.9947,2792400.0],["1995-07-27",1.9888,2.0006,1.9888,1.9947,2017200.0],["1995-07-28",2.0065,2.0124,1.9947,2.0065,1201200.0],["1995-07-31",2.0124,2.0124,1.9711,1.9947,1941600.0],["1995-08-01",2.0006,2.0006,1.9534,1.9593,4394400.0],["1995-08-02",1.9475,1.9652,1.9298,1.9534,6508800.0],["1995-08-03",1.9298,1.9416,1.8766,1.9357,8146800.0],["1995-08-04",1.9061,1.9534,1.8884,1.9534,6072000.0],["1995-08-07",1.9652,1.9947,1.9652,1.9888,2884800.0],["1995-08-08",1.9947,2.0124,1.9829,1.9947,3976800.0],["1995-08-09",2.0065,2.0065,1.9829,2.0065,2013600.0],["1995-08-10",2.0065,2.0065,1.977,2.0006,7274400.0],["1995-08-11",1.9888,1.9888,1.9593,1.977,9993600.0],["1995-08-14",1.9593,2.0065,1.9593,2.0065,1324800.0],["1995-08-15",1.9947,2.0183,1.9947,1.9947,1083600.0],["1995-08-16",2.0008,2.0008,1.9416,1.9535,3014400.0],["1995-08-17",1.9416,1.9416,1.912,1.9298,3253200.0],["1995-08-18",1.9357,1.9357,1.9061,1.918,2064000.0],["1995-08-21",1.9239,1.9239,1.9002,1.912,2714400.0],["1995-08-22",1.9239,1.9239,1.8765,1.8884,2838000.0],["1995-08-23",1.8824,1.8824,1.8588,1.8706,8342400.0],["1995-08-24",1.8706,1.8824,1.8588,1.8765,5384400.0],["1995-08-25",1.8706,1.8765,1.8588,1.8588,2578800.0],["1995-08-28",1.8706,1.9002,1.8588,1.8943,4017600.0],["1995-08-29",1.8943,1.9002,1.8706,1.8884,1186800.0],["1995-08-30",1.8824,1.9002,1.8765,1.9002,2091600.0],["1995-08-31",1.8943,1.9416,1.8943,1.9357,2232000.0],["1995-09-01",1.9239,1.9535,1.9239,1.9298,1462800.0],["1995-09-05",1.9357,1.9357,1.8824,1.918,1906800.0],["1995-09-06",1.9061,1.918,1.8647,1.8824,2942400.0],["1995-09-07",1.9002,1.9002,1.8292,1.8469,2986800.0],["1995-09-08",1.841,1.841,1.8232,1.8351,2402400.0],["1995-09-11",1.8292,1.8588,1.7877,1.7936,5203200.0],["1995-09-12",1.8055,1.8055,1.7285,1.7759,6936000.0],["1995-09-13",1.7936,1.8588,1.77,1.8469,11714400.0],["1995-09-14",1.8706,1.9475,1.8706,1.9416,5721600.0],["1995-09-15",1.9476,1.9476,1.9002,1.9002,5332800.0],["1995-09-18",1.9002,1.918,1.8943,1.9061,4615200.0],["1995-09-19",1.912,1.9357,1.912,1.9298,3429600.0],["1995-09-20",1.9357,1.9416,1.9061,1.918,3876000.0],["1995-09-21",1.9416,1.9475,1.9298,1.9475,5888400.0],["1995-09-22",1.9475,1.9475,1.9298,1.9475,1207200.0],["1995-09-25",1.9476,1.9535,1.9061,1.9061,3846000.0],["1995-09-26",1.918,1.9653,1.9061,1.9475,4330800.0],["1995-09-27",1.9416,1.9475,1.918,1.9416,5556000.0],["1995-09-28",1.9357,1.9771,1.9357,1.9475,1730400.0],["1995-09-29",1.9476,1.9771,1.9476,1.9653,1851600.0],["1995-10-02",1.9831,1.989,1.9476,1.9712,3356400.0],["1995-10-03",1.9594,1.9771,1.918,1.9416,2773200.0],["1995-10-04",1.9476,1.9476,1.9061,1.9061,2883600.0],["1995-10-05",1.912,1.918,1.8706,1.918,2976000.0],["1995-10-06",1.9239,1.9653,1.9061,1.9594,2808000.0],["1995-10-09",1.9653,1.9653,1.918,1.9357,542400.0],["1995-10-10",1.9239,1.9416,1.918,1.9298,1550400.0],["1995-10-11",1.9416,1.9475,1.9239,1.9357,1629600.0],["1995-10-12",1.9239,1.9594,1.9239,1.9594,2436000.0],["1995-10-13",1.9712,2.0127,1.9712,2.0008,3325200.0],["1995-10-16",2.0067,2.0186,1.989,2.0186,1125600.0],["1995-10-17",2.0186,2.0659,2.0186,2.06,1496400.0],["1995-10-18",2.0482,2.06,2.0423,2.0482,1771200.0],["1995-10-19",2.0541,2.0778,2.0482,2.0659,1837200.0],["1995-10-20",2.0719,2.0837,2.06,2.0837,957600.0],["1995-10-23",2.0719,2.0896,2.0363,2.0482,1893600.0],["1995-10-24",2.0482,2.0659,2.0423,2.0541,1411200.0],["1995-10-25",2.0482,2.0541,2.0008,2.0067,812400.0],["1995-10-26",2.0067,2.0127,1.9475,2.0127,1988400.0],["1995-10-27",2.0008,2.0008,1.9712,1.9771,1599600.0],["1995-10-30",1.9771,1.9949,1.9653,1.9771,3093600.0],["1995-10-31",1.9475,1.9653,1.9298,1.9298,2503200.0],["1995-11-01",1.9357,2.0067,1.9357,1.9535,2161200.0],["1995-11-02",1.9535,1.989,1.9535,1.9771,3865200.0],["1995-11-03",1.9831,1.989,1.9712,1.9771,3892800.0],["1995-11-06",1.9831,1.9831,1.9653,1.9831,1276800.0],["1995-11-07",1.989,2.0008,1.9712,2.0008,2890800.0],["1995-11-08",1.989,2.0008,1.9771,2.0008,1747200.0],["1995-11-09",1.989,2.0127,1.989,1.9949,1779600.0],["1995-11-10",1.9771,1.9771,1.9476,1.9535,2744400.0],["1995-11-13",1.9594,1.9771,1.9535,1.9712,2434800.0],["1995-11-14",1.9771,1.9771,1.9653,1.9771,2707200.0],["1995-11-15",1.9774,1.9833,1.9477,1.9536,1970400.0],["1995-11-16",1.9774,2.013,1.9714,2.013,3912000.0],["1995-11-17",2.019,2.019,1.9893,2.0071,1185600.0],["1995-11-20",2.019,2.0308,1.9714,1.9833,1520400.0],["1995-11-21",1.9833,1.9833,1.9299,1.9477,2559600.0],["1995-11-22",1.9596,1.9596,1.9299,1.9477,3182400.0],["1995-11-24",1.9477,1.9596,1.9477,1.9596,381600.0],["1995-11-27",1.9536,1.9596,1.9418,1.9536,2989200.0],["1995-11-28",1.9477,1.9655,1.9299,1.9477,2362800.0],["1995-11-29",1.9596,1.9774,1.9596,1.9655,1491600.0],["1995-11-30",1.9536,1.9655,1.9358,1.9358,2121600.0],["1995-12-01",1.9596,1.9655,1.9477,1.9596,2499600.0],["1995-12-04",1.9477,1.9714,1.9299,1.9714,4071600.0],["1995-12-05",1.9596,1.9893,1.9596,1.9596,3223200.0],["1995-12-06",1.9536,1.9893,1.9536,1.9774,4104000.0],["1995-12-07",1.9714,1.9774,1.9596,1.9655,618000.0],["1995-12-08",1.9536,1.9893,1.9536,1.9833,1676400.0],["1995-12-11",1.9952,2.019,1.9655,2.019,2200800.0],["1995-12-12",2.013,2.013,1.9714,1.9833,1639200.0],["1995-12-13",1.9833,2.0308,1.9596,1.9596,2740800.0],["1995-12-14",1.9714,1.9893,1.9477,1.9655,2816400.0],["1995-12-15",1.9596,1.9833,1.9358,1.9833,3774000.0],["1995-12-18",1.9714,1.9774,1.9477,1.9596,2210400.0],["1995-12-19",1.9536,1.9833,1.9536,1.9833,2997600.0],["1995-12-20",1.9833,1.9833,1.9714,1.9714,1819200.0],["1995-12-21",1.9655,2.0011,1.9596,1.9893,2308800.0],["1995-12-22",2.0308,2.0427,1.9893,1.9952,1465200.0],["1995-12-26",1.9893,2.013,1.9833,2.013,1162800.0],["1995-12-27",2.019,2.0249,2.013,2.0249,1106400.0],["1995-12-28",2.0249,2.0546,2.013,2.0546,2017200.0],["1995-12-29",2.0665,2.0724,2.0546,2.0665,6596400.0],["1996-01-02",2.0546,2.108,2.0546,2.108,1758000.0],["1996-01-03",2.108,2.1852,2.108,2.1793,2624400.0],["1996-01-04",2.1793,2.1793,2.1437,2.1555,2029200.0],["1996-01-05",2.1258,2.1496,2.1258,2.1496,2121600.0],["1996-01-08",2.1496,2.1674,2.1496,2.1615,190800.0],["1996-01-09",2.1555,2.1615,2.1258,2.1496,1380000.0],["1996-01-10",2.1496,2.1496,2.0724,2.0902,2175600.0],["1996-01-11",2.0902,2.1199,2.0843,2.1199,2539200.0],["1996-01-12",2.0961,2.1318,2.0961,2.1318,1413600.0],["1996-01-15",2.1437,2.1496,2.1258,2.1318,813600.0],["1996-01-16",2.1496,2.1496,2.1199,2.1199,1898400.0],["1996-01-17",2.1258,2.1793,2.1258,2.1615,1932000.0],["1996-01-18",2.1674,2.2268,2.1674,2.2268,2889600.0],["1996-01-19",2.2149,2.2268,2.1971,2.203,1800000.0],["1996-01-22",2.2149,2.2327,2.209,2.2208,1610400.0],["1996-01-23",2.2327,2.2387,2.209,2.2208,3230400.0],["1996-01-24",2.2208,2.2327,2.209,2.2208,1630800.0],["1996-01-25",2.2149,2.2268,2.1852,2.209,2295600.0],["1996-01-26",2.203,2.2208,2.1971,2.2208,2907600.0],["1996-01-29",2.2208,2.2208,2.203,2.209,1164000.0],["1996-01-30",2.1971,2.2149,2.1971,2.203,2623200.0],["1996-01-31",2.209,2.2743,2.209,2.2624,2326800.0],["1996-02-01",2.2684,2.3515,2.2684,2.3337,3542400.0],["1996-02-02",2.3218,2.3337,2.2684,2.2921,4413600.0],["1996-02-05",2.304,2.3099,2.2802,2.298,2740800.0],["1996-02-06",2.3099,2.3099,2.2684,2.2862,1780800.0],["1996-02-07",2.2921,2.2921,2.2505,2.2565,2254800.0],["1996-02-08",2.2684,2.298,2.2624,2.2802,3360000.0],["1996-02-09",2.2684,2.2743,2.2387,2.2387,3122400.0],["1996-02-12",2.2446,2.2624,2.2446,2.2624,2730000.0],["1996-02-13",2.2446,2.2684,2.2446,2.2565,2532000.0],["1996-02-14",2.2746,2.3163,2.2686,2.2686,3078000.0],["1996-02-15",2.2686,2.2924,2.2686,2.2865,2720400.0],["1996-02-16",2.2805,2.3043,2.2805,2.3043,1908000.0],["1996-02-20",2.2924,2.2924,2.2508,2.2686,3586800.0],["1996-02-21",2.2627,2.2686,2.2329,2.2508,2508000.0],["1996-02-22",2.2627,2.3282,2.2627,2.3222,1688400.0],["1996-02-23",2.3282,2.3401,2.3043,2.3163,2097600.0],["1996-02-26",2.3163,2.3282,2.2984,2.3163,2424000.0],["1996-02-27",2.3103,2.3401,2.3103,2.3401,1752000.0],["1996-02-28",2.3401,2.3401,2.2984,2.2984,3697200.0],["1996-02-29",2.2865,2.2924,2.2091,2.2091,2126400.0],["1996-03-01",2.221,2.2805,2.221,2.2686,8322000.0],["1996-03-04",2.2686,2.3282,2.2567,2.3163,1722000.0],["1996-03-05",2.3163,2.3282,2.2865,2.2924,1995600.0],["1996-03-06",2.2686,2.3043,2.2686,2.2924,3015600.0],["1996-03-07",2.2984,2.3103,2.2805,2.3103,2092800.0],["1996-03-08",2.2924,2.2984,2.2448,2.2448,966000.0],["1996-03-11",2.2389,2.2567,2.215,2.2508,1335600.0],["1996-03-12",2.2567,2.2567,2.2091,2.2269,1009200.0],["1996-03-13",2.221,2.2389,2.2031,2.221,1495200.0],["1996-03-14",2.2329,2.2627,2.1972,2.1972,1810800.0],["1996-03-15",2.1614,2.221,2.1555,2.1853,3019200.0],["1996-03-18",2.2061,2.3311,2.2061,2.3043,1630400.0],["1996-03-19",2.2776,2.2954,2.215,2.2686,2003200.0],["1996-03-20",2.2865,2.3133,2.2597,2.3043,1148000.0],["1996-03-21",2.3222,2.349,2.3043,2.3311,1324000.0],["1996-03-22",2.3311,2.3311,2.2954,2.3133,1092800.0],["1996-03-25",2.3311,2.3311,2.2776,2.2865,972800.0],["1996-03-26",2.2865,2.2865,2.2418,2.2686,1375200.0],["1996-03-27",2.2329,2.2597,2.1972,2.215,2492000.0],["1996-03-28",2.215,2.2329,2.1972,2.215,1598400.0],["1996-03-29",2.2329,2.2418,2.2061,2.2329,1664000.0],["1996-04-01",2.224,2.3043,2.1972,2.3043,1129600.0],["1996-04-02",2.2954,2.349,2.2954,2.3133,1376000.0],["1996-04-03",2.3133,2.3222,2.2686,2.2865,824000.0],["1996-04-04",2.2776,2.349,2.2776,2.349,859200.0],["1996-04-08",2.3222,2.3311,2.224,2.2686,1748800.0],["1996-04-09",2.2686,2.3311,2.2508,2.3311,1854400.0],["1996-04-10",2.3133,2.3401,2.2061,2.215,1758400.0],["1996-04-11",2.215,2.215,2.1346,2.1525,4103200.0],["1996-04-12",2.1525,2.1972,2.1346,2.1525,4529600.0],["1996-04-15",2.2061,2.215,2.1436,2.1436,1926400.0],["1996-04-16",2.1614,2.1704,2.0721,2.09,7288800.0],["1996-04-17",2.09,2.1704,2.0811,2.1346,2777600.0],["1996-04-18",2.1168,2.1793,2.1168,2.1793,1370400.0],["1996-04-19",2.1793,2.1793,2.1168,2.1793,1416800.0],["1996-04-22",2.1793,2.1793,2.1346,2.1704,784800.0],["1996-04-23",2.2061,2.215,2.1614,2.1704,2228800.0],["1996-04-24",2.1704,2.1972,2.1436,2.1525,2691200.0],["1996-04-25",2.1525,2.1614,2.1346,2.1436,2369600.0],["1996-04-26",2.1614,2.1614,2.1391,2.1525,972800.0],["1996-04-29",2.1614,2.215,2.1525,2.1972,1906400.0],["1996-04-30",2.1793,2.2418,2.1793,2.2329,3766400.0],["1996-05-01",2.224,2.224,2.1793,2.2061,9802400.0],["1996-05-02",2.2061,2.2061,2.1525,2.1525,3380000.0],["1996-05-03",2.1614,2.1704,2.0989,2.1079,2593600.0],["1996-05-06",2.1079,2.1257,2.09,2.1079,540800.0],["1996-05-07",2.1168,2.1525,2.1079,2.1436,1121600.0],["1996-05-08",2.1436,2.1614,2.1346,2.1525,1702400.0],["1996-05-09",2.1525,2.1704,2.1436,2.1614,857600.0],["1996-05-10",2.1614,2.224,2.1614,2.2061,1255200.0],["1996-05-13",2.2061,2.2597,2.2061,2.2597,1322400.0],["1996-05-14",2.2508,2.2865,2.2418,2.2686,5912800.0],["1996-05-15",2.2579,2.2668,2.231,2.2489,1159200.0],["1996-05-16",2.2489,2.2489,2.1862,2.222,2086400.0],["1996-05-17",2.231,2.24,2.2131,2.2131,1317600.0],["1996-05-20",2.2131,2.2489,2.2131,2.231,1789600.0],["1996-05-21",2.231,2.2489,2.231,2.24,2151200.0],["1996-05-22",2.2131,2.24,2.2041,2.24,837600.0],["1996-05-23",2.222,2.222,2.1772,2.1952,824800.0],["1996-05-24",2.1952,2.2489,2.1862,2.231,1871200.0],["1996-05-28",2.2041,2.24,2.2041,2.231,1939200.0],["1996-05-29",2.2131,2.231,2.2041,2.222,2011200.0],["1996-05-30",2.2041,2.222,2.1952,2.2041,1523200.0],["1996-05-31",2.222,2.222,2.1593,2.1593,1156800.0],["1996-06-03",2.1683,2.1683,2.1145,2.1324,2689600.0],["1996-06-04",2.1324,2.1414,2.0966,2.1324,3982400.0],["1996-06-05",2.1414,2.1504,2.1056,2.1504,3266400.0],["1996-06-06",2.1593,2.1683,2.1324,2.1504,3466400.0],["1996-06-07",2.1324,2.1504,2.0787,2.1504,1606400.0],["1996-06-10",2.1324,2.1504,2.1324,2.1414,1053600.0],["1996-06-11",2.1324,2.1593,2.1324,2.1593,3538400.0],["1996-06-12",2.1504,2.1593,2.1414,2.1504,3369600.0],["1996-06-13",2.1504,2.1683,2.0966,2.1235,2500000.0],["1996-06-14",2.1235,2.1369,2.1145,2.1145,1724800.0],["1996-06-17",2.1235,2.1235,2.0966,2.0966,1760000.0],["1996-06-18",2.1056,2.1324,2.0876,2.0876,2665600.0],["1996-06-19",2.0787,2.1324,2.0787,2.1235,2519200.0],["1996-06-20",2.1235,2.1414,2.0966,2.1414,4052800.0],["1996-06-21",2.1324,2.1324,2.0966,2.1145,3388800.0],["1996-06-24",2.1235,2.1235,2.0787,2.0966,3266400.0],["1996-06-25",2.1056,2.1235,2.1056,2.1235,640800.0],["1996-06-26",2.1235,2.1414,2.1145,2.1324,2097600.0],["1996-06-27",2.1145,2.1414,2.0876,2.1414,1728800.0],["1996-06-28",2.1504,2.1683,2.1414,2.1414,3002400.0],["1996-07-01",2.1414,2.1772,2.1414,2.1772,1302400.0],["1996-07-02",2.1862,2.2131,2.1593,2.2041,1444000.0],["1996-07-03",2.2131,2.231,2.1862,2.1862,1652800.0],["1996-07-05",2.1952,2.1952,2.1504,2.1683,500000.0],["1996-07-08",2.1593,2.1772,2.1235,2.1324,915200.0],["1996-07-09",2.1324,2.1504,2.1235,2.1504,901600.0],["1996-07-10",2.1504,2.1593,2.0697,2.0966,10982400.0],["1996-07-11",2.1056,2.1056,2.0608,2.0876,1090400.0],["1996-07-12",2.0787,2.1056,2.0697,2.1056,765600.0],["1996-07-15",2.0876,2.0876,2.0249,2.0428,738400.0],["1996-07-16",2.0339,2.0876,2.0339,2.0518,2013600.0],["1996-07-17",2.0697,2.0876,2.0428,2.0518,808800.0],["1996-07-18",2.0518,2.1414,2.0518,2.1414,2120800.0],["1996-07-19",2.1414,2.1593,2.0876,2.1504,869600.0],["1996-07-22",2.1414,2.1504,2.0966,2.0966,1489600.0],["1996-07-23",2.0966,2.1324,2.0787,2.1145,2066400.0],["1996-07-24",2.0608,2.1145,2.0339,2.1145,4043200.0],["1996-07-25",2.1862,2.2758,2.1683,2.222,5299200.0],["1996-07-26",2.24,2.2848,2.24,2.2668,3664800.0],["1996-07-29",2.2579,2.2937,2.2579,2.2848,2584800.0],["1996-07-30",2.3027,2.3295,2.2668,2.2937,1276800.0],["1996-07-31",2.2758,2.3027,2.2668,2.3027,1252000.0],["1996-08-01",2.3116,2.4371,2.3116,2.4012,2099200.0],["1996-08-02",2.4102,2.4729,2.4102,2.4729,4488000.0],["1996-08-05",2.455,2.4639,2.4191,2.4191,975200.0],["1996-08-06",2.4012,2.4729,2.3385,2.4729,4168800.0],["1996-08-07",2.4191,2.4908,2.4191,2.4819,1765600.0],["1996-08-08",2.4908,2.4908,2.4281,2.4371,1645600.0],["1996-08-09",2.4191,2.4639,2.3923,2.446,852000.0],["1996-08-12",2.446,2.446,2.4191,2.4371,663200.0],["1996-08-13",2.4191,2.455,2.4102,2.446,2127200.0],["1996-08-14",2.5161,2.624,2.5161,2.5431,4945600.0],["1996-08-15",2.5521,2.5521,2.4981,2.4981,4979200.0],["1996-08-16",2.4981,2.5071,2.4802,2.4981,1859200.0],["1996-08-19",2.4981,2.5341,2.4892,2.5161,5408800.0],["1996-08-20",2.5161,2.5161,2.4981,2.4981,1812000.0],["1996-08-21",2.4981,2.5161,2.4802,2.5071,1451200.0],["1996-08-22",2.4892,2.4981,2.4712,2.4892,1508800.0],["1996-08-23",2.4892,2.4981,2.4712,2.4892,1178400.0],["1996-08-26",2.4802,2.5251,2.4712,2.5071,1450400.0],["1996-08-27",2.5071,2.5071,2.4892,2.5071,1021600.0],["1996-08-28",2.5071,2.5071,2.4802,2.4892,1398400.0],["1996-08-29",2.4712,2.5161,2.4532,2.4802,5261600.0],["1996-08-30",2.4892,2.4892,2.4532,2.4712,714400.0],["1996-09-03",2.4712,2.4712,2.4173,2.4173,1680800.0],["1996-09-04",2.4173,2.4173,2.3634,2.4083,2852800.0],["1996-09-05",2.3903,2.4173,2.3813,2.4083,1097600.0],["1996-09-06",2.4263,2.4802,2.3993,2.4712,1098400.0],["1996-09-09",2.4712,2.5071,2.4712,2.4892,607200.0],["1996-09-10",2.4892,2.4981,2.4622,2.4802,759200.0],["1996-09-11",2.4622,2.4892,2.4622,2.4892,824000.0],["1996-09-12",2.4981,2.5521,2.4981,2.5251,1732000.0],["1996-09-13",2.5161,2.5521,2.5071,2.5071,909600.0],["1996-09-16",2.4892,2.5251,2.4802,2.5161,843200.0],["1996-09-17",2.5161,2.5431,2.4892,2.4892,705600.0],["1996-09-18",2.4981,2.5071,2.4712,2.4802,935200.0],["1996-09-19",2.4892,2.5251,2.4442,2.5251,1893600.0],["1996-09-20",2.4622,2.579,2.4622,2.57,1952800.0],["1996-09-23",2.5521,2.57,2.5161,2.57,1483200.0],["1996-09-24",2.561,2.624,2.561,2.615,2664800.0],["1996-09-25",2.588,2.6599,2.588,2.588,1340800.0],["1996-09-26",2.588,2.615,2.588,2.597,736800.0],["1996-09-27",2.615,2.624,2.597,2.624,1264800.0],["1996-09-30",2.6329,2.6869,2.5521,2.5521,2296000.0],["1996-10-01",2.57,2.615,2.57,2.606,1514400.0],["1996-10-02",2.615,2.6869,2.606,2.6779,1562400.0],["1996-10-03",2.6779,2.6958,2.6599,2.6958,901600.0],["1996-10-04",2.6958,2.7228,2.6779,2.7138,1415200.0],["1996-10-07",2.7228,2.7677,2.7138,2.7498,1208800.0],["1996-10-08",2.7498,2.7498,2.6958,2.7048,1212000.0],["1996-10-09",2.7138,2.7138,2.6419,2.6419,766400.0],["1996-10-10",2.606,2.6689,2.606,2.6329,992800.0],["1996-10-11",2.615,2.6869,2.615,2.6599,528000.0],["1996-10-14",2.6509,2.6869,2.6509,2.6869,438400.0],["1996-10-15",2.6779,2.6958,2.606,2.624,1112000.0],["1996-10-16",2.624,2.6509,2.606,2.6329,851200.0],["1996-10-17",2.588,2.615,2.57,2.597,2829600.0],["1996-10-18",2.606,2.6958,2.597,2.6779,704000.0],["1996-10-21",2.6599,2.7318,2.6599,2.6869,1298400.0],["1996-10-22",2.6869,2.7318,2.6599,2.7228,1656000.0],["1996-10-23",2.7767,2.7857,2.7498,2.7767,3109600.0],["1996-10-24",2.7857,2.8396,2.7857,2.8216,4068000.0],["1996-10-25",2.8216,2.8216,2.7767,2.7857,2136000.0],["1996-10-28",2.7857,2.8306,2.7857,2.8216,3192800.0],["1996-10-29",2.8306,2.8666,2.8037,2.8576,3193600.0],["1996-10-30",2.8396,2.8666,2.8396,2.8396,1468800.0],["1996-10-31",2.8306,2.9115,2.8306,2.8935,2191200.0],["1996-11-01",2.9205,2.9385,2.9025,2.9115,1556000.0],["1996-11-04",2.9115,2.9924,2.8935,2.9834,1497600.0],["1996-11-05",2.9475,3.0014,2.9385,2.9654,3415200.0],["1996-11-06",2.9654,3.0643,2.9654,3.0553,3900800.0],["1996-11-07",3.0553,3.1002,3.0553,3.0822,2040800.0],["1996-11-08",3.0822,3.1631,3.0553,3.0733,3601600.0],["1996-11-11",3.0553,3.0912,3.0373,3.0912,626400.0],["1996-11-12",3.0822,3.1092,3.0643,3.0643,1230400.0],["1996-11-13",3.0625,3.0985,3.0355,3.0625,1515200.0],["1996-11-14",3.0264,3.0535,3.0174,3.0445,1335200.0],["1996-11-15",3.0174,3.0715,2.9814,2.9994,2484000.0],["1996-11-18",3.0174,3.0535,3.0084,3.0445,1191200.0],["1996-11-19",3.1345,3.1435,3.0805,3.0895,2435200.0],["1996-11-20",3.0895,3.0895,3.0535,3.0625,796000.0],["1996-11-21",3.0535,3.0625,3.0354,3.0535,1244000.0],["1996-11-22",3.0625,3.1165,3.0445,3.0625,3451200.0],["1996-11-25",3.0355,3.0895,3.0264,3.0805,1284000.0],["1996-11-26",3.1525,3.1706,3.0805,3.0985,1860800.0],["1996-11-27",3.0985,3.0985,3.0445,3.0535,1928800.0],["1996-11-29",3.0354,3.0715,3.0084,3.0084,1431200.0],["1996-12-02",3.0174,3.0264,3.0084,3.0174,2631200.0],["1996-12-03",3.0264,3.0264,2.9634,2.9634,1376000.0],["1996-12-04",2.9724,2.9724,2.9454,2.9454,1336000.0],["1996-12-05",2.9274,3.0084,2.9184,3.0084,1234400.0],["1996-12-06",2.9634,3.0535,2.9274,2.9814,2668000.0],["1996-12-09",2.9994,3.0535,2.9994,3.0354,1742400.0],["1996-12-10",3.0084,3.0174,2.9724,2.9904,1112800.0],["1996-12-11",2.9003,3.0445,2.8913,2.9724,3386400.0],["1996-12-12",2.9904,3.0084,2.9454,2.9544,801600.0],["1996-12-13",2.9364,2.9544,2.8913,2.8913,1054400.0],["1996-12-16",2.9003,2.9544,2.9003,2.9274,1556000.0],["1996-12-17",2.9904,3.0535,2.9544,3.0354,3263200.0],["1996-12-18",3.0445,3.0445,2.9724,2.9814,1498400.0],["1996-12-19",2.9994,3.0535,2.9904,3.0084,1724000.0],["1996-12-20",3.0445,3.0715,3.0264,3.0445,2624800.0],["1996-12-23",3.0445,3.0805,3.0445,3.0805,1729600.0],["1996-12-24",3.0715,3.0805,3.0535,3.0805,492800.0],["1996-12-26",3.0625,3.0895,3.0625,3.0895,1373600.0],["1996-12-27",3.0805,3.1255,3.0805,3.1165,637600.0],["1996-12-30",3.1165,3.1165,3.0895,3.1075,930400.0],["1996-12-31",3.1165,3.1165,3.0715,3.0805,1032000.0],["1997-01-02",3.0625,3.0895,3.0535,3.0895,2947200.0],["1997-01-03",3.0895,3.1165,3.0895,3.0985,2508800.0],["1997-01-06",3.0895,3.1345,3.0895,3.1345,1672000.0],["1997-01-07",3.1075,3.1255,3.0715,3.1165,2579200.0],["1997-01-08",3.1345,3.1345,3.0985,3.1345,1165600.0],["1997-01-09",3.1345,3.1345,3.0895,3.1075,980800.0],["1997-01-10",3.1075,3.1075,3.0264,3.0354,1623200.0],["1997-01-13",3.0264,3.0625,3.0174,3.0445,1481600.0],["1997-01-14",3.0535,3.1075,3.0535,3.1075,1392800.0],["1997-01-15",3.1075,3.1165,3.0895,3.0985,1030400.0],["1997-01-16",3.0715,3.0895,3.0535,3.0625,632000.0],["1997-01-17",3.0445,3.0625,3.0174,3.0264,2168800.0],["1997-01-20",3.0084,3.0354,2.9994,3.0354,983200.0],["1997-01-21",2.9994,3.1165,2.9994,3.0985,1462400.0],["1997-01-22",3.1165,3.1255,3.0715,3.1075,1332800.0],["1997-01-23",3.1255,3.1255,3.0805,3.0805,880800.0],["1997-01-24",3.0895,3.0895,3.0354,3.0535,614400.0],["1997-01-27",3.0625,3.0625,2.9814,2.9904,705600.0],["1997-01-28",2.9904,2.9994,2.9454,2.9634,2235200.0],["1997-01-29",2.9724,2.9994,2.9724,2.9814,2006400.0],["1997-01-30",2.9814,2.9814,2.8823,2.8913,4012000.0],["1997-01-31",2.9003,2.9274,2.8643,2.8643,5411200.0],["1997-02-03",2.8913,2.9003,2.8733,2.8823,5462400.0],["1997-02-04",2.8823,2.9184,2.8823,2.9093,2284800.0],["1997-02-05",2.8913,2.9184,2.8733,2.8733,5008800.0],["1997-02-06",2.8823,2.9003,2.8733,2.8823,3940800.0],["1997-02-07",2.9003,2.9184,2.8913,2.9184,3445600.0],["1997-02-10",2.9184,2.9274,2.8823,2.8823,2057600.0],["1997-02-11",2.9003,2.9274,2.8823,2.9274,2651200.0],["1997-02-12",2.9184,2.9454,2.9003,2.9003,1884000.0],["1997-02-13",2.9003,3.0264,2.9003,3.0174,2535200.0],["1997-02-14",3.0084,3.0445,2.9724,2.9904,2934400.0],["1997-02-18",2.9886,3.0428,2.9796,3.0067,2970400.0],["1997-02-19",3.0699,3.0699,3.0067,3.0247,3152000.0],["1997-02-20",3.0157,3.0518,2.9886,3.0067,1570400.0],["1997-02-21",3.0067,3.0157,2.9615,2.9706,1110400.0],["1997-02-24",2.9615,3.0157,2.9615,3.0157,1180800.0],["1997-02-25",3.0067,3.0157,2.9886,3.0067,604800.0],["1997-02-26",3.0157,3.0157,2.9435,2.9796,2362400.0],["1997-02-27",2.9796,2.9886,2.9525,2.9615,844000.0],["1997-02-28",2.9706,2.9706,2.9164,2.9164,1017600.0],["1997-03-03",2.9525,2.9796,2.9344,2.9525,1339200.0],["1997-03-04",2.9344,2.9705,2.9254,2.9344,1039200.0],["1997-03-05",2.9073,2.9435,2.9073,2.9164,1295200.0],["1997-03-06",2.9344,2.9976,2.9254,2.9615,3694400.0],["1997-03-07",2.9615,2.9796,2.9435,2.9796,1792000.0],["1997-03-10",2.9705,3.0247,2.9705,2.9976,1203200.0],["1997-03-11",2.9976,3.0247,2.9886,3.0157,605600.0],["1997-03-12",3.0247,3.0247,2.9525,2.9886,1346400.0],["1997-03-13",2.9615,2.9796,2.9164,2.9164,811200.0],["1997-03-14",2.9164,2.9706,2.9073,2.9525,820000.0],["1997-03-17",2.9254,2.9435,2.8893,2.9073,804000.0],["1997-03-18",2.9254,2.9886,2.9073,2.9886,2199200.0],["1997-03-19",2.9796,2.9886,2.9073,2.9525,2285600.0],["1997-03-20",2.9435,2.9706,2.9254,2.9706,1564000.0],["1997-03-21",2.9435,2.9705,2.9435,2.9615,1188000.0],["1997-03-24",2.9525,2.9706,2.9435,2.9706,992000.0],["1997-03-25",2.9435,2.9976,2.9435,2.9886,1521600.0],["1997-03-26",2.9886,3.0067,2.9705,2.9796,1171200.0],["1997-03-27",2.9705,2.9886,2.9073,2.9254,1586400.0],["1997-03-31",2.9254,2.9254,2.7087,2.7087,3034400.0],["1997-04-01",2.7809,2.9254,2.7719,2.9254,2540800.0],["1997-04-02",2.8803,2.8983,2.8622,2.8893,1877600.0],["1997-04-03",2.8712,2.8983,2.8712,2.8803,892800.0],["1997-04-04",2.8622,2.8983,2.8622,2.8893,608800.0],["1997-04-07",2.9073,2.9073,2.8893,2.9073,901600.0],["1997-04-08",2.9164,2.9164,2.8803,2.8983,989600.0],["1997-04-09",2.9073,2.9254,2.8803,2.9164,1171200.0],["1997-04-10",2.9435,2.9435,2.9073,2.9073,820000.0],["1997-04-11",2.8893,2.8893,2.8803,2.8893,763200.0],["1997-04-14",2.8803,2.8893,2.8803,2.8803,1005600.0],["1997-04-15",2.8803,2.9073,2.8803,2.8893,1116000.0],["1997-04-16",2.8803,2.8893,2.8622,2.8803,1663200.0],["1997-04-17",2.8532,2.8983,2.8532,2.8712,1616800.0],["1997-04-18",2.8803,2.8983,2.8803,2.8983,712800.0],["1997-04-21",2.8893,2.9344,2.8893,2.9164,1674400.0],["1997-04-22",2.9073,2.9254,2.9028,2.9164,2828000.0],["1997-04-23",2.9164,2.9796,2.9164,2.9796,1058400.0],["1997-04-24",2.9976,3.0338,2.9976,3.0247,1604800.0],["1997-04-25",3.0247,3.0338,2.9796,2.9796,1364800.0],["1997-04-28",2.9705,3.0157,2.9615,3.0157,1445600.0],["1997-04-29",3.0157,3.0518,2.9976,3.0518,4206400.0],["1997-04-30",3.0338,3.1421,3.0247,3.106,1794400.0],["1997-05-01",3.106,3.1421,3.106,3.124,852000.0],["1997-05-02",3.124,3.2053,3.124,3.1963,931200.0],["1997-05-05",3.2143,3.3137,3.1692,3.3046,3538400.0],["1997-05-06",3.2685,3.2956,3.1602,3.1782,2484800.0],["1997-05-07",3.1872,3.2324,3.1692,3.2143,1488800.0],["1997-05-08",3.1782,3.2143,3.106,3.106,1555200.0],["1997-05-09",3.115,3.2414,3.115,3.2143,2736000.0],["1997-05-12",3.2414,3.2775,3.2324,3.2595,2185600.0],["1997-05-13",3.2595,3.3046,3.2595,3.2956,1355200.0],["1997-05-14",3.3227,3.3227,3.2775,3.2866,1110400.0],["1997-05-15",3.3046,3.413,3.2956,3.3949,3208800.0],["1997-05-16",3.4401,3.4942,3.422,3.4762,2995200.0],["1997-05-19",3.431,3.4671,3.413,3.431,1952000.0],["1997-05-20",3.4575,3.5299,3.4575,3.5299,1424800.0],["1997-05-21",3.548,3.5842,3.5389,3.548,2993600.0],["1997-05-22",3.5389,3.5842,3.5389,3.5751,2664000.0],["1997-05-23",3.5932,3.6204,3.5842,3.6204,1776800.0],["1997-05-27",3.6204,3.6294,3.5661,3.6023,2751200.0],["1997-05-28",3.5751,3.6113,3.5751,3.5842,1744000.0],["1997-05-29",3.5932,3.6204,3.5751,3.6113,692800.0],["1997-05-30",3.5751,3.6928,3.5661,3.6928,2198400.0],["1997-06-02",3.6656,3.6928,3.6294,3.6475,1599200.0],["1997-06-03",3.6385,3.6566,3.6023,3.6475,2126400.0],["1997-06-04",3.6475,3.7199,3.6385,3.6747,1668800.0],["1997-06-05",3.6566,3.6837,3.6566,3.6747,2621600.0],["1997-06-06",3.6475,3.6656,3.6204,3.6294,2636800.0],["1997-06-09",3.6294,3.6521,3.6113,3.6204,1648000.0],["1997-06-10",3.6294,3.6475,3.6204,3.6385,1543200.0],["1997-06-11",3.6475,3.6475,3.6113,3.6294,1188000.0],["1997-06-12",3.6204,3.6928,3.6113,3.6928,1885600.0],["1997-06-13",3.6928,3.6928,3.6294,3.6294,1545600.0],["1997-06-16",3.6475,3.6475,3.6113,3.6294,2152000.0],["1997-06-17",3.6113,3.6204,3.557,3.5842,1908800.0],["1997-06-18",3.5842,3.5842,3.548,3.557,3746400.0],["1997-06-19",3.548,3.557,3.5118,3.5299,2086400.0],["1997-06-20",3.5208,3.6385,3.5208,3.6385,2840800.0],["1997-06-23",3.6204,3.6566,3.6113,3.6204,1936800.0],["1997-06-24",3.6204,3.6928,3.6023,3.6883,2312000.0],["1997-06-25",3.6928,3.6928,3.6113,3.6385,1195200.0],["1997-06-26",3.6204,3.6928,3.6204,3.6928,2162400.0],["1997-06-27",3.6747,3.6928,3.6566,3.6747,931200.0],["1997-06-30",3.6566,3.6656,3.4213,3.4213,1645600.0],["1997-07-01",3.5118,3.643,3.5118,3.643,2355200.0],["1997-07-02",3.6204,3.643,3.5932,3.6385,1691200.0],["1997-07-03",3.6656,3.6837,3.6294,3.6792,697600.0],["1997-07-07",3.643,3.7426,3.643,3.7199,1355200.0],["1997-07-08",3.7018,3.7516,3.6928,3.7471,1432800.0],["1997-07-09",3.729,3.738,3.6521,3.6521,1520000.0],["1997-07-10",3.6702,3.7245,3.6656,3.7109,914400.0],["1997-07-11",3.729,3.738,3.6792,3.7245,991200.0],["1997-07-14",3.7018,3.7154,3.6521,3.6521,860800.0],["1997-07-15",3.6566,3.6747,3.634,3.6702,1168800.0],["1997-07-16",3.6656,3.7516,3.6656,3.7426,1059200.0],["1997-07-17",3.6883,3.8693,3.6837,3.824,3404800.0],["1997-07-18",3.8285,3.8285,3.7788,3.8014,1359200.0],["1997-07-21",3.8014,3.8014,3.7652,3.8014,821600.0],["1997-07-22",3.7923,3.8557,3.7833,3.8421,1580800.0],["1997-07-23",3.8285,4.0865,3.7923,4.0639,2932000.0],["1997-07-24",4.0367,4.0684,3.9915,4.0593,1868800.0],["1997-07-25",4.0503,4.0548,4.0186,4.0548,1254400.0],["1997-07-28",4.0367,4.0548,3.9688,3.9734,580800.0],["1997-07-29",3.9553,3.9824,3.91,3.9553,3867200.0],["1997-07-30",3.9643,4.0548,3.9643,4.005,1004000.0],["1997-07-31",4.005,4.0548,3.9915,4.0367,1704000.0],["1997-08-01",3.9824,3.9824,3.9281,3.9507,1045600.0],["1997-08-04",3.9417,3.9779,3.9372,3.9643,693600.0],["1997-08-05",3.9281,3.9598,3.9191,3.9553,1003200.0],["1997-08-06",3.91,4.0367,3.91,4.0186,10116000.0],["1997-08-07",4.0503,4.0503,3.9779,3.9869,1293600.0],["1997-08-08",3.9643,3.9643,3.8693,3.8693,812000.0],["1997-08-11",3.8783,3.8919,3.8512,3.8829,1178400.0],["1997-08-12",3.8512,3.8693,3.8421,3.8512,1210400.0],["1997-08-13",3.8693,3.8829,3.8285,3.8376,1365600.0],["1997-08-14",3.8195,3.8376,3.7561,3.7697,1141600.0],["1997-08-15",3.7607,3.7969,3.7607,3.7878,4483200.0],["1997-08-18",3.8059,3.815,3.7788,3.7923,1547200.0],["1997-08-19",3.7962,3.9005,3.7962,3.8869,1296800.0],["1997-08-20",3.8823,4.0683,3.8823,4.0637,3108800.0],["1997-08-21",4.0547,4.0547,3.9866,4.0501,1457600.0],["1997-08-22",4.0501,4.0501,4.0048,4.0184,1533600.0],["1997-08-25",4.0093,4.0275,4.0093,4.0139,1305600.0],["1997-08-26",4.0048,4.0275,4.0048,4.0229,818400.0],["1997-08-27",4.0139,4.0275,4.0093,4.0139,1472000.0],["1997-08-28",4.0093,4.0275,3.973,4.0093,1727200.0],["1997-08-29",3.9912,4.0229,3.9866,3.9957,2027200.0],["1997-09-02",4.0002,4.0365,4.0002,4.0184,2957600.0],["1997-09-03",4.0184,4.091,4.0184,4.091,5412000.0],["1997-09-04",4.091,4.1998,4.0683,4.1182,1644000.0],["1997-09-05",4.0955,4.159,4.091,4.1136,751200.0],["1997-09-08",4.1318,4.1454,4.0955,4.1091,350400.0],["1997-09-09",4.0456,4.1272,4.0093,4.0955,826400.0],["1997-09-10",4.0774,4.0774,3.9957,4.0002,618400.0],["1997-09-11",3.9912,4.0071,3.9504,3.9549,1427200.0],["1997-09-12",3.9368,3.9866,3.8869,3.9866,1688000.0],["1997-09-15",3.9866,4.0139,3.973,3.9866,1352800.0],["1997-09-16",3.9594,4.0093,3.9594,4.0093,1728800.0],["1997-09-17",4.0048,4.0275,3.9957,4.0093,1851200.0],["1997-09-18",4.0048,4.0728,4.0048,4.0728,1340800.0],["1997-09-19",4.0728,4.0774,4.0184,4.0365,1926400.0],["1997-09-22",4.0184,4.0275,3.9912,4.0139,1725600.0],["1997-09-23",4.0093,4.0139,3.9549,3.973,1226400.0],["1997-09-24",3.9549,3.973,3.905,3.905,1244800.0],["1997-09-25",3.905,3.9866,3.8869,3.9095,2144000.0],["1997-09-26",3.9095,3.9186,3.9005,3.9005,1103200.0],["1997-09-29",3.905,4.0048,3.905,3.9685,776800.0],["1997-09-30",3.9776,4.0365,3.9368,3.9368,1734400.0],["1997-10-01",3.9368,3.9776,3.9368,3.964,936800.0],["1997-10-02",3.9458,4.0184,3.9413,4.0002,880000.0],["1997-10-03",3.9957,4.0275,3.9866,4.0048,937600.0],["1997-10-06",3.9912,4.0637,3.9912,4.0547,883200.0],["1997-10-07",4.0365,4.0864,4.0275,4.0819,628800.0],["1997-10-08",4.0683,4.0819,3.9549,3.9594,832800.0],["1997-10-09",3.9504,3.9504,3.8642,3.9186,1207200.0],["1997-10-10",3.9005,3.973,3.8869,3.9231,705600.0],["1997-10-13",3.905,3.9413,3.905,3.9231,511200.0],["1997-10-14",3.9231,3.9458,3.9186,3.9277,948800.0],["1997-10-15",3.8506,3.8914,3.8234,3.8823,975200.0],["1997-10-16",3.846,3.8778,3.7644,3.7644,1729600.0],["1997-10-17",3.7644,3.7825,3.7191,3.7417,1507200.0],["1997-10-20",3.7417,3.7962,3.7236,3.7916,720000.0],["1997-10-21",3.8098,3.9141,3.7916,3.8959,1360000.0],["1997-10-22",3.8959,3.9866,3.8959,3.9368,1700800.0],["1997-10-23",3.8914,3.8914,3.7372,3.8279,5567200.0],["1997-10-24",3.8415,3.8415,3.7372,3.7916,3351200.0],["1997-10-27",3.7553,3.7644,3.6193,3.6193,1906400.0],["1997-10-28",3.4832,3.6918,3.3744,3.6918,11075200.0],["1997-10-29",3.71,3.8279,3.71,3.778,1809600.0],["1997-10-30",3.7372,3.7372,3.6329,3.6646,1575200.0],["1997-10-31",3.71,3.7236,3.6329,3.6918,3094400.0],["1997-11-03",3.6918,3.7372,3.6692,3.6918,1059200.0],["1997-11-04",3.6465,3.6964,3.6419,3.6828,936000.0],["1997-11-05",3.6828,3.7191,3.6601,3.7054,821600.0],["1997-11-06",3.7054,3.7054,3.6238,3.6737,801600.0],["1997-11-07",3.6238,3.6238,3.5648,3.583,1308800.0],["1997-11-10",3.5422,3.5785,3.5422,3.5694,1245600.0],["1997-11-11",3.5694,3.6193,3.5648,3.6057,2260000.0],["1997-11-12",3.5875,3.5875,3.4288,3.4288,12111200.0],["1997-11-13",3.4605,3.4651,3.3245,3.3925,2419200.0],["1997-11-14",3.4379,3.4515,3.388,3.388,2863200.0],["1997-11-17",3.4469,3.5014,3.4469,3.4469,2389600.0],["1997-11-18",3.4462,3.4507,3.3735,3.4098,2009600.0],["1997-11-19",3.3462,3.3735,3.2189,3.2689,2812000.0],["1997-11-20",3.3098,3.4007,3.278,3.2916,4044800.0],["1997-11-21",3.3462,3.378,3.328,3.328,4691200.0],["1997-11-24",3.3462,3.378,3.2916,3.3098,3281600.0],["1997-11-25",3.2962,3.3598,3.2962,3.328,2852800.0],["1997-11-26",3.3144,3.3462,3.278,3.2916,3540800.0],["1997-11-28",3.2916,3.3644,3.2916,3.3553,861600.0],["1997-12-01",3.3825,3.4917,3.3825,3.4917,2201600.0],["1997-12-02",3.4917,3.4917,3.4689,3.4917,3132800.0],["1997-12-03",3.4735,3.5826,3.4553,3.4917,3533600.0],["1997-12-04",3.478,3.578,3.4735,3.578,2145600.0],["1997-12-05",3.578,3.7008,3.5553,3.7008,2759200.0],["1997-12-08",3.719,3.8099,3.6326,3.7008,3024000.0],["1997-12-09",3.6826,3.6917,3.6008,3.6281,5344800.0],["1997-12-10",3.6235,3.6371,3.5917,3.6235,1716000.0],["1997-12-11",3.5553,3.5553,3.4598,3.5144,3367200.0],["1997-12-12",3.5144,3.5189,3.428,3.4917,2020800.0],["1997-12-15",3.4871,3.5826,3.4871,3.5644,1555200.0],["1997-12-16",3.5644,3.6144,3.5644,3.6053,1159200.0],["1997-12-17",3.6371,3.7099,3.6371,3.7099,2728800.0],["1997-12-18",3.7008,3.7053,3.6371,3.6553,2839200.0],["1997-12-19",3.6462,3.6462,3.5917,3.6371,2592000.0],["1997-12-22",3.6281,3.6644,3.6281,3.6371,4405600.0],["1997-12-23",3.6371,3.6417,3.5644,3.569,1051200.0],["1997-12-24",3.569,3.5826,3.5508,3.5826,784000.0],["1997-12-26",3.5644,3.5871,3.5508,3.5826,776000.0],["1997-12-29",3.5826,3.6917,3.5826,3.6917,1067200.0],["1997-12-30",3.6963,3.7008,3.6644,3.6872,789600.0],["1997-12-31",3.6781,3.7235,3.6781,3.719,921600.0],["1998-01-02",3.7099,3.7235,3.6462,3.6508,876800.0],["1998-01-05",3.6371,3.6599,3.6008,3.6599,968800.0],["1998-01-06",3.6235,3.6826,3.619,3.6599,1359200.0],["1998-01-07",3.5644,3.6326,3.5144,3.6235,3578400.0],["1998-01-08",3.6008,3.6008,3.5235,3.528,1415200.0],["1998-01-09",3.5008,3.5053,3.3962,3.4462,1528800.0],["1998-01-12",3.3325,3.4507,3.3007,3.4462,2719200.0],["1998-01-13",3.4417,3.4644,3.4053,3.4144,1122400.0],["1998-01-14",3.4326,3.4917,3.4326,3.4917,1740800.0],["1998-01-15",3.4962,3.5326,3.4689,3.4871,1544800.0],["1998-01-16",3.5053,3.528,3.4598,3.4962,767200.0],["1998-01-20",3.5008,3.6053,3.4917,3.5826,1417600.0],["1998-01-21",3.569,3.619,3.569,3.6053,1870400.0],["1998-01-22",3.5644,3.6053,3.5326,3.5826,1604000.0],["1998-01-23",3.5917,3.5917,3.5462,3.5553,1000800.0],["1998-01-26",3.5735,3.5871,3.5189,3.5371,1112000.0],["1998-01-27",3.5371,3.5826,3.5326,3.578,1700800.0],["1998-01-28",3.5735,3.6099,3.5599,3.5826,1996000.0],["1998-01-29",3.5644,3.6371,3.5599,3.6371,3032800.0],["1998-01-30",3.7099,3.9599,3.7099,3.9599,8120000.0],["1998-02-02",3.9599,4.1054,3.9145,4.0872,5585600.0],["1998-02-03",4.0554,4.3009,4.0145,4.2691,5135200.0],["1998-02-04",4.2327,4.3919,4.2191,4.3328,5832000.0],["1998-02-05",4.3373,4.451,4.3328,4.4282,3686400.0],["1998-02-06",4.3646,4.4601,4.3146,4.4601,4620000.0],["1998-02-09",4.4419,4.4919,4.4055,4.4646,1695200.0],["1998-02-10",4.41,4.4737,4.3828,4.4646,2482400.0],["1998-02-11",4.4464,4.501,4.3737,4.3782,2500800.0],["1998-02-12",4.3782,4.4009,4.3282,4.4009,1680000.0],["1998-02-13",4.4009,4.4191,4.3373,4.36,1634400.0],["1998-02-17",4.3912,4.4322,4.3639,4.4185,1412800.0],["1998-02-18",4.4049,4.496,4.4003,4.4777,1459200.0],["1998-02-19",4.4641,4.4823,4.414,4.4777,1896800.0],["1998-02-20",4.4732,4.4732,4.4231,4.4504,1848800.0],["1998-02-23",4.4459,4.4732,4.4094,4.4686,1327200.0],["1998-02-24",4.4504,4.4823,4.4231,4.4777,1029600.0],["1998-02-25",4.4595,4.5324,4.4459,4.496,3044800.0],["1998-02-26",4.4504,4.4777,4.4459,4.4686,1287200.0],["1998-02-27",4.4686,4.5005,4.4641,4.4777,743200.0],["1998-03-02",4.496,4.5643,4.4914,4.537,1011200.0],["1998-03-03",4.537,4.5506,4.5187,4.5278,884000.0],["1998-03-04",4.5187,4.5506,4.496,4.5187,605600.0],["1998-03-05",4.455,4.4732,4.4504,4.4504,1151200.0],["1998-03-06",4.4504,4.5643,4.4504,4.5552,947200.0],["1998-03-09",4.537,4.5552,4.5233,4.5415,707200.0],["1998-03-10",4.5506,4.6372,4.5461,4.6144,1540800.0],["1998-03-11",4.5916,4.6281,4.5825,4.6144,878400.0],["1998-03-12",4.6144,4.7283,4.6144,4.6827,1445600.0],["1998-03-13",4.7009,4.7328,4.6691,4.7146,1132800.0],["1998-03-16",4.7146,4.7374,4.6964,4.7374,787200.0],["1998-03-17",4.7374,4.8103,4.7374,4.7875,1159200.0],["1998-03-18",4.7693,4.8057,4.7602,4.792,590400.0],["1998-03-19",4.8012,4.8558,4.8012,4.8171,1040000.0],["1998-03-20",4.7966,4.8194,4.7693,4.7784,884000.0],["1998-03-23",4.7602,4.7738,4.7192,4.7192,801600.0],["1998-03-24",4.7101,4.7784,4.7009,4.7465,769600.0],["1998-03-25",4.7602,4.7966,4.6691,4.7192,1547200.0],["1998-03-26",4.7009,4.792,4.6782,4.7602,994400.0],["1998-03-27",4.7784,4.7875,4.6372,4.6964,1698400.0],["1998-03-30",4.6554,4.6873,4.5688,4.6144,1170400.0],["1998-03-31",4.6326,4.6599,4.6053,4.6098,1320000.0],["1998-04-01",4.6189,4.833,4.6189,4.8239,2013600.0],["1998-04-02",4.7602,4.8786,4.7602,4.8513,1750400.0],["1998-04-03",4.8513,4.8513,4.7556,4.8057,1452800.0],["1998-04-06",4.8057,4.9014,4.8057,4.8558,1775200.0],["1998-04-07",4.8376,4.8376,4.7101,4.7602,2192800.0],["1998-04-08",4.7602,4.7602,4.6417,4.6554,1279200.0],["1998-04-09",4.6782,4.6873,4.6144,4.6326,1627200.0],["1998-04-13",4.5233,4.6189,4.5187,4.5597,2155200.0],["1998-04-14",4.5597,4.5871,4.5324,4.5688,1723200.0],["1998-04-15",4.5597,4.6281,4.5552,4.6053,4887200.0],["1998-04-16",4.6189,4.6281,4.5825,4.5916,4407200.0],["1998-04-17",4.5825,4.5916,4.5643,4.5643,1596800.0],["1998-04-20",4.5825,4.5825,4.5187,4.537,1395200.0],["1998-04-21",4.5278,4.5324,4.414,4.4686,1692800.0],["1998-04-22",4.4868,4.5005,4.4595,4.4595,1298400.0],["1998-04-23",4.5005,4.5142,4.3593,4.4367,1834400.0],["1998-04-24",4.373,4.4413,4.3502,4.414,3057600.0],["1998-04-27",4.332,4.373,4.3001,4.3229,2215200.0],["1998-04-28",4.6098,4.6098,4.4367,4.4413,3020800.0],["1998-04-29",4.4732,4.5187,4.4595,4.4868,2264800.0],["1998-04-30",4.5825,4.751,4.5734,4.7374,3794400.0],["1998-05-01",4.7465,4.8376,4.7419,4.833,2174400.0],["1998-05-04",4.9196,5.0289,4.9196,5.0289,7149600.0],["1998-05-05",5.0016,5.0016,4.9515,4.9606,2978400.0],["1998-05-06",4.9469,4.9469,4.8194,4.8194,2343200.0],["1998-05-07",4.8376,4.8376,4.7556,4.792,1335200.0],["1998-05-08",4.8103,4.8467,4.7738,4.7738,1392000.0],["1998-05-11",4.7556,4.8285,4.7419,4.8285,1732000.0],["1998-05-12",4.8285,4.8285,4.7465,4.7693,5400800.0],["1998-05-13",4.751,4.7875,4.7374,4.7647,1145600.0],["1998-05-14",4.7647,4.8558,4.7556,4.8513,1856000.0],["1998-05-15",4.8513,4.8513,4.7966,4.7966,766400.0],["1998-05-18",4.8012,4.8285,4.7374,4.7829,936000.0],["1998-05-19",4.7742,4.8335,4.7742,4.8061,1936000.0],["1998-05-20",4.8198,4.8335,4.7833,4.8107,1605600.0],["1998-05-21",4.8152,4.8655,4.7513,4.8335,2290400.0],["1998-05-22",4.8335,4.8335,4.7833,4.8016,838400.0],["1998-05-26",4.8016,4.8335,4.7194,4.7194,1457600.0],["1998-05-27",4.5916,4.6418,4.546,4.5962,2884000.0],["1998-05-28",4.5962,4.6646,4.5733,4.6646,3968800.0],["1998-05-29",4.6738,4.7011,4.6646,4.6692,1964800.0],["1998-06-01",4.6692,4.7422,4.6555,4.6783,849600.0],["1998-06-02",4.692,4.8426,4.692,4.7696,1759200.0],["1998-06-03",4.765,4.7742,4.6829,4.7011,1617600.0],["1998-06-04",4.692,4.7194,4.6692,4.7148,839200.0],["1998-06-05",4.6966,4.7422,4.6509,4.6829,957600.0],["1998-06-08",4.7011,4.8289,4.7011,4.8244,1444800.0],["1998-06-09",4.8563,4.8837,4.8016,4.8472,922000.0],["1998-06-10",4.8563,4.8563,4.619,4.6464,1498000.0],["1998-06-11",4.6555,4.6738,4.4729,4.4729,2289600.0],["1998-06-12",4.3816,4.4364,4.3451,4.3816,2472400.0],["1998-06-15",4.3086,4.3086,4.1352,4.2538,3192000.0],["1998-06-16",4.2265,4.3725,4.2265,4.3725,2678000.0],["1998-06-17",4.3816,4.6099,4.3816,4.4364,1931600.0],["1998-06-18",4.4273,4.4821,4.3725,4.4273,1443200.0],["1998-06-19",4.2173,4.3634,4.2173,4.2995,2087200.0],["1998-06-22",4.2995,4.336,4.2447,4.2904,1061200.0],["1998-06-23",4.2904,4.3999,4.2904,4.3816,2229200.0],["1998-06-24",4.3816,4.4273,4.3634,4.4182,1849600.0],["1998-06-25",4.4273,4.4273,4.3543,4.409,2033600.0],["1998-06-26",4.4455,4.5642,4.4455,4.5186,858800.0],["1998-06-29",4.5186,4.6281,4.4729,4.5642,938400.0],["1998-06-30",4.5733,4.5916,4.4273,4.4273,1409600.0],["1998-07-01",4.5642,4.7103,4.5642,4.7103,1878400.0],["1998-07-02",4.765,4.8289,4.7377,4.8198,1838800.0],["1998-07-06",4.8198,4.8746,4.765,4.8746,1521600.0],["1998-07-07",4.9111,5.0206,4.8928,5.0024,2964000.0],["1998-07-08",5.0389,5.2032,5.0343,5.2032,2885200.0],["1998-07-09",5.2032,5.3036,5.1667,5.258,3056000.0],["1998-07-10",5.2306,5.4497,5.185,5.4405,2736000.0],["1998-07-13",5.2397,5.3219,5.2306,5.2762,2655600.0],["1998-07-14",5.2854,5.3766,5.258,5.3766,1836400.0],["1998-07-15",5.404,5.4132,5.3766,5.4132,3275200.0],["1998-07-16",5.404,5.4771,5.3766,5.4497,13559200.0],["1998-07-17",5.4862,5.5775,5.4132,5.5318,2205200.0],["1998-07-20",5.5501,5.5866,5.3675,5.3766,1606000.0],["1998-07-21",5.3858,5.404,5.1941,5.3858,1314800.0],["1998-07-22",5.3493,5.3584,5.1302,5.185,1590000.0],["1998-07-23",5.1484,5.1758,5.0389,5.0389,1089200.0],["1998-07-24",5.0572,5.1484,5.0024,5.1211,1220000.0],["1998-07-27",5.1028,5.331,5.0389,5.3036,2076000.0],["1998-07-28",5.3401,5.3401,5.0389,5.048,1980000.0],["1998-07-29",5.1119,5.3036,5.0937,5.2215,1590400.0],["1998-07-30",5.2215,5.2488,5.1119,5.1119,778800.0],["1998-07-31",5.0845,5.1028,5.0115,5.0206,784000.0],["1998-08-03",5.0572,5.0937,4.975,4.9933,652800.0],["1998-08-04",5.0663,5.0754,4.8563,4.8655,1024000.0],["1998-08-05",4.8655,4.9385,4.7103,4.8472,1186400.0],["1998-08-06",4.8472,4.9202,4.8472,4.8746,834400.0],["1998-08-07",4.8746,4.9567,4.8198,4.8746,1012400.0],["1998-08-10",4.8381,4.8381,4.7468,4.7559,988800.0],["1998-08-11",4.6829,4.6829,4.4547,4.5186,2912000.0],["1998-08-12",4.5916,4.6646,4.546,4.5825,1701600.0],["1998-08-13",4.5094,4.5642,4.4547,4.5186,1157600.0],["1998-08-14",4.5825,4.619,4.4729,4.4729,797600.0],["1998-08-17",4.4729,4.5916,4.4182,4.5825,772400.0],["1998-08-18",4.5463,4.6377,4.4822,4.5737,1456400.0],["1998-08-19",4.6103,4.6103,4.4456,4.5097,1229200.0],["1998-08-20",4.5097,4.5462,4.3999,4.4548,1204800.0],["1998-08-21",4.3907,4.4456,4.3542,4.4182,1493600.0],["1998-08-24",4.409,4.5645,4.3999,4.5554,943200.0],["1998-08-25",4.5463,4.6377,4.409,4.5097,1592400.0],["1998-08-26",4.4639,4.528,4.3633,4.5005,2530800.0],["1998-08-27",4.409,4.4365,4.2169,4.281,2367600.0],["1998-08-28",4.2535,4.3084,4.1346,4.2352,2019600.0],["1998-08-31",4.2444,4.281,3.6772,3.6772,2518800.0],["1998-09-01",3.7687,4.1529,3.6772,4.1163,6057200.0],["1998-09-02",4.1438,4.1529,3.8785,3.9151,2074400.0],["1998-09-03",3.8236,4.034,3.8236,4.0066,1528400.0],["1998-09-04",3.97,4.1346,3.97,4.1346,2093600.0],["1998-09-08",4.4273,4.4273,4.2901,4.2993,1725600.0],["1998-09-09",4.4822,4.4822,4.2078,4.2261,1521600.0],["1998-09-10",4.1895,4.1895,3.9883,4.0066,1326800.0],["1998-09-11",4.034,4.2627,3.9974,4.2627,1393600.0],["1998-09-14",4.3176,4.6652,4.3176,4.6377,1992000.0],["1998-09-15",4.5737,4.8298,4.4914,4.8298,1979600.0],["1998-09-16",4.7932,4.7932,4.5463,4.5737,1054800.0],["1998-09-17",4.5188,4.6743,4.4456,4.6469,1042800.0],["1998-09-18",4.528,4.6652,4.5097,4.6194,1480400.0],["1998-09-21",4.5828,4.6652,4.4456,4.656,1182400.0],["1998-09-22",4.6194,4.656,4.3907,4.5463,975600.0],["1998-09-23",4.5463,4.6377,4.4182,4.592,1636000.0],["1998-09-24",4.5371,4.7018,4.409,4.4182,2008800.0],["1998-09-25",4.3542,4.4273,4.3084,4.3359,1410800.0],["1998-09-28",4.3725,4.528,4.3725,4.5097,1208400.0],["1998-09-29",4.4914,4.5188,4.345,4.5097,1297600.0],["1998-09-30",4.4456,4.4456,4.098,4.1804,2476800.0],["1998-10-01",4.0523,4.1438,3.8876,4.0431,1964000.0],["1998-10-02",4.0066,4.034,3.8968,3.9883,1628000.0],["1998-10-05",3.9242,3.9974,3.7321,3.9974,1682800.0],["1998-10-06",4.098,4.1163,3.7687,3.8328,1862400.0],["1998-10-07",3.8693,4.2718,3.8602,4.2718,3024000.0],["1998-10-08",4.0248,4.4731,4.0248,4.4639,3590000.0],["1998-10-09",4.4731,4.8298,4.4731,4.7658,4760400.0],["1998-10-12",5.0219,5.1225,4.7292,4.7475,4947200.0],["1998-10-13",4.8298,4.8939,4.7383,4.7383,2484000.0],["1998-10-14",4.7658,5.0585,4.7109,4.8298,3546000.0],["1998-10-15",4.7658,5.1225,4.7658,5.1225,2419600.0],["1998-10-16",5.1591,5.3604,5.0859,5.3238,4993200.0],["1998-10-19",5.2323,5.3787,5.1866,5.2963,2856000.0],["1998-10-20",5.3878,5.397,5.1134,5.15,2933200.0],["1998-10-21",5.15,5.15,4.8573,4.9762,2996000.0],["1998-10-22",4.9762,5.0036,4.9213,4.9762,2165200.0],["1998-10-23",4.9853,5.0128,4.903,4.903,1499600.0],["1998-10-26",4.9121,5.0311,4.8756,5.0036,2259200.0],["1998-10-27",5.2597,5.708,5.2415,5.3421,9133200.0],["1998-10-28",5.0951,5.5982,5.0859,5.5982,3282800.0],["1998-10-29",5.5433,5.6805,5.4701,5.5433,2804400.0],["1998-10-30",5.4976,5.6165,5.461,5.5799,2080400.0],["1998-11-02",5.6165,5.6988,5.4884,5.5799,2296000.0],["1998-11-03",5.6165,5.6165,5.525,5.5525,1467600.0],["1998-11-04",5.6256,5.6348,5.5616,5.5982,2143600.0],["1998-11-05",5.5616,5.6714,5.4701,5.6348,3580400.0],["1998-11-06",5.5982,5.836,5.5982,5.6988,1388800.0],["1998-11-09",5.5616,5.5799,5.4884,5.4976,1555200.0],["1998-11-10",5.4976,5.7171,5.4061,5.6805,2212800.0],["1998-11-11",5.6805,5.6897,5.3787,5.4061,1078400.0],["1998-11-12",5.4244,5.8269,5.3604,5.708,2180800.0],["1998-11-13",5.708,5.708,5.461,5.5708,2340000.0],["1998-11-16",5.5982,5.7903,5.5616,5.7537,1461600.0],["1998-11-17",5.7266,5.7541,5.5891,5.6716,1184400.0],["1998-11-18",5.5342,5.6533,5.47,5.6075,1142400.0],["1998-11-19",5.6441,5.6716,5.4334,5.5708,1632000.0],["1998-11-20",5.5525,5.5617,5.2959,5.4334,2325600.0],["1998-11-23",5.5525,5.6716,5.4242,5.6075,3742800.0],["1998-11-24",5.5708,5.8549,5.5617,5.7449,2324000.0],["1998-11-25",5.6991,5.7907,5.6899,5.7357,1044000.0],["1998-11-27",5.7357,5.7541,5.6533,5.6533,308400.0],["1998-11-30",5.6899,5.7357,5.4059,5.4059,1011200.0],["1998-12-01",5.4059,5.525,5.3784,5.4975,1295200.0],["1998-12-02",5.4609,5.58,5.4334,5.58,943200.0],["1998-12-03",5.5891,5.635,5.5433,5.635,1048000.0],["1998-12-04",5.6075,5.864,5.6075,5.8457,2180800.0],["1998-12-07",5.7907,6.1847,5.7907,6.1847,2369600.0],["1998-12-08",5.9556,6.0106,5.8915,5.9098,2644800.0],["1998-12-09",5.9373,5.9373,5.6441,5.7357,1589600.0],["1998-12-10",5.7357,5.7357,5.5342,5.6075,1138400.0],["1998-12-11",5.5433,5.6808,5.438,5.6533,1529600.0],["1998-12-14",5.6624,5.6716,5.4059,5.4242,1297200.0],["1998-12-15",5.5158,5.6166,5.4609,5.5342,2207600.0],["1998-12-16",5.5525,5.7083,5.4792,5.6441,1263200.0],["1998-12-17",5.6716,6.1481,5.6624,6.1297,2211200.0],["1998-12-18",5.9098,5.9831,5.8365,5.8823,2926800.0],["1998-12-21",5.8457,6.0748,5.8365,6.0564,1482400.0],["1998-12-22",6.1481,6.1481,6.0106,6.1389,1452000.0],["1998-12-23",6.1572,6.313,6.1572,6.1939,2526800.0],["1998-12-24",6.1297,6.2305,6.1206,6.2305,351600.0],["1998-12-28",6.1939,6.3221,6.1939,6.2672,1107200.0],["1998-12-29",6.2763,6.6428,6.2672,6.4321,1854800.0],["1998-12-30",6.4413,6.5054,6.3863,6.4504,1374000.0],["1998-12-31",6.4596,6.6337,6.4229,6.4321,2762800.0],["1999-01-04",6.4413,6.5512,6.4229,6.4504,3002000.0],["1999-01-05",6.4413,6.4413,6.2214,6.2488,2216800.0],["1999-01-06",6.2305,6.3405,6.203,6.3222,2452400.0],["1999-01-07",6.2122,6.2855,6.2122,6.2672,1829600.0],["1999-01-08",6.0839,6.2672,6.0564,6.0931,2576800.0],["1999-01-11",6.1297,6.1297,5.9098,5.9923,1374000.0],["1999-01-12",5.9373,5.9556,5.7999,5.8274,2104000.0],["1999-01-13",5.8182,6.0931,5.7174,6.0106,1749200.0],["1999-01-14",6.1389,6.4871,6.1389,6.3863,5095200.0],["1999-01-15",6.3863,6.4962,6.3038,6.4962,3864000.0],["1999-01-19",6.4688,6.4779,6.3588,6.3955,2102800.0],["1999-01-20",6.4504,6.5054,6.368,6.3771,1630800.0],["1999-01-21",6.3496,6.4046,6.2488,6.2763,1686400.0],["1999-01-22",6.258,6.258,6.0931,6.1389,1612400.0],["1999-01-25",6.1755,6.2122,6.1022,6.1572,1212400.0],["1999-01-26",6.1572,6.2489,6.1389,6.1389,2307600.0],["1999-01-27",6.1664,6.3496,6.1664,6.2947,2371600.0],["1999-01-28",6.2947,6.4413,6.2672,6.2763,2901600.0],["1999-01-29",6.4504,6.4688,6.2763,6.2855,4150800.0],["1999-02-01",6.3771,6.707,6.3771,6.5879,4757600.0],["1999-02-02",6.542,6.6703,6.4596,6.5329,3477600.0],["1999-02-03",6.5695,7.1834,6.5512,7.0735,3748400.0],["1999-02-04",7.0368,7.1559,6.9635,7.1193,5103200.0],["1999-02-05",7.1101,7.2292,6.9452,7.2201,3740000.0],["1999-02-08",7.2201,7.4033,7.1926,7.3484,2512800.0],["1999-02-09",7.1285,7.3117,7.1101,7.2384,3889200.0],["1999-02-10",7.1468,7.1559,6.7803,7.0277,3209600.0],["1999-02-11",6.8902,7.1651,6.8169,7.1468,6230000.0],["1999-02-12",7.1101,7.2659,7.0002,7.2659,2221600.0],["1999-02-16",7.2571,7.2846,7.1195,7.1837,1523600.0],["1999-02-17",7.147,7.2387,7.1286,7.2296,1451600.0],["1999-02-18",7.2296,7.303,7.1745,7.2571,2019600.0],["1999-02-19",7.2938,7.303,7.147,7.1929,2168000.0],["1999-02-22",7.1929,7.2296,6.9818,6.991,2825200.0],["1999-02-23",6.8717,6.9268,6.7984,6.8259,3438400.0],["1999-02-24",6.8993,6.9268,6.6424,6.6516,1877600.0],["1999-02-25",6.6607,6.7525,6.5415,6.624,2012800.0],["1999-02-26",6.5873,6.6791,6.358,6.4268,3952800.0],["1999-03-01",6.4681,6.8259,6.4681,6.7708,3214400.0],["1999-03-02",6.7341,7.2387,6.725,7.2204,2947600.0],["1999-03-03",7.0552,7.147,6.9635,7.0094,5754400.0],["1999-03-04",6.991,7.0185,6.9085,6.9727,2669600.0],["1999-03-05",7.0461,7.0461,6.8809,6.9084,2606400.0],["1999-03-08",6.936,7.0736,6.9084,6.991,2148800.0],["1999-03-09",6.9818,6.991,6.8259,6.9176,1006000.0],["1999-03-10",6.9176,7.1011,6.8717,7.0828,1364800.0],["1999-03-11",7.1103,7.1837,7.0277,7.0736,1474400.0],["1999-03-12",7.0461,7.1745,7.0369,7.1195,1907600.0],["1999-03-15",7.1195,7.5598,7.1011,7.5048,3252000.0],["1999-03-16",7.413,7.4956,7.358,7.358,3073600.0],["1999-03-17",7.2846,7.358,7.2387,7.3488,1724400.0],["1999-03-18",7.3213,7.3397,7.202,7.2846,1527200.0],["1999-03-19",7.1011,7.6241,7.1011,7.4406,3101200.0],["1999-03-22",7.4314,7.6975,7.3947,7.5874,3171200.0],["1999-03-23",7.4773,7.7709,7.4498,7.6332,2144000.0],["1999-03-24",7.5965,7.7342,7.5323,7.6057,2307200.0],["1999-03-25",7.6699,7.7709,7.6332,7.6699,3020400.0],["1999-03-26",7.6608,7.7525,7.6057,7.6332,2043600.0],["1999-03-29",7.6149,7.7617,7.6149,7.6424,1703200.0],["1999-03-30",7.6149,7.7892,7.5231,7.5231,1974800.0],["1999-03-31",7.5507,8.0002,7.5507,7.991,3826800.0],["1999-04-01",7.9177,7.9268,7.4222,7.5874,3022800.0],["1999-04-05",7.6241,7.6332,7.514,7.5782,1664400.0],["1999-04-06",7.5323,7.5598,7.303,7.4039,2502000.0],["1999-04-07",7.3764,7.514,7.3397,7.3397,1976400.0],["1999-04-08",7.3397,7.4314,7.2112,7.2938,3432000.0],["1999-04-09",7.2663,7.3672,7.2387,7.2846,2669600.0],["1999-04-12",7.2479,7.5231,7.2112,7.4314,3095200.0],["1999-04-13",7.3855,7.4773,7.2754,7.303,1730400.0],["1999-04-14",7.3396,7.5782,7.3396,7.4864,1673200.0],["1999-04-15",7.4589,7.5874,7.3213,7.3213,1760800.0],["1999-04-16",7.3305,7.4497,7.2663,7.4039,872800.0],["1999-04-19",7.413,7.6699,7.413,7.4406,1891600.0],["1999-04-20",7.4314,7.5507,7.3488,7.4222,1412400.0],["1999-04-21",7.4222,7.725,7.3672,7.725,1997600.0],["1999-04-22",7.725,7.7617,7.6608,7.7342,941600.0],["1999-04-23",7.6883,7.7158,7.6332,7.6516,1037600.0],["1999-04-26",7.6699,7.725,7.514,7.5323,1484400.0],["1999-04-27",7.9635,8.3305,7.9544,8.0461,9152000.0],["1999-04-28",8.0644,8.1837,7.9819,7.9819,7261600.0],["1999-04-29",8.0736,8.1654,8.0369,8.1654,8991600.0],["1999-04-30",8.147,8.1562,7.9635,7.9635,7956400.0],["1999-05-03",7.9727,8.0277,7.9177,7.936,2181600.0],["1999-05-04",7.9085,7.991,7.8351,7.8993,1740400.0],["1999-05-05",7.8351,7.8718,7.725,7.8167,1950000.0],["1999-05-06",7.7892,7.8351,7.6424,7.6424,1192000.0],["1999-05-07",7.6516,7.8443,7.6516,7.7342,2769200.0],["1999-05-10",7.7342,7.7709,7.6516,7.7709,1602000.0],["1999-05-11",7.78,7.9727,7.7525,7.8282,2460400.0],["1999-05-12",7.9635,7.9635,7.7525,7.7984,2579600.0],["1999-05-13",7.8351,7.881,7.6975,7.7709,2931200.0],["1999-05-14",7.7066,7.7342,7.4131,7.4681,1678400.0],["1999-05-17",7.4039,7.5507,7.4039,7.5323,1388800.0],["1999-05-18",7.5525,7.6352,7.3963,7.4055,1337600.0],["1999-05-19",7.4882,7.5617,7.3412,7.4239,2677600.0],["1999-05-20",7.4239,7.7179,7.3688,7.672,2766000.0],["1999-05-21",7.672,7.7087,7.5342,7.5801,1515600.0],["1999-05-24",7.4239,7.4698,7.2861,7.332,1404400.0],["1999-05-25",7.332,7.3412,7.1758,7.1758,1662400.0],["1999-05-26",7.185,7.231,6.9553,7.231,4034000.0],["1999-05-27",7.2677,7.819,7.2493,7.6444,47392800.0],["1999-05-28",7.4974,7.626,7.4515,7.4974,20469600.0],["1999-06-01",7.4882,7.4882,7.1483,7.231,4806000.0],["1999-06-02",7.2218,7.2585,7.1391,7.1666,3652000.0],["1999-06-03",7.1483,7.1483,6.7256,6.7624,7234400.0],["1999-06-04",6.7624,6.9277,6.6337,6.7624,4768000.0],["1999-06-07",6.8542,6.9921,6.8542,6.9094,3500400.0],["1999-06-08",6.9002,6.914,6.6889,6.7624,2268800.0],["1999-06-09",6.8726,6.9002,6.6154,6.6613,3786400.0],["1999-06-10",6.6521,6.7532,6.5786,6.7532,2081200.0],["1999-06-11",6.7624,6.891,6.6245,6.8542,2733200.0],["1999-06-14",6.7624,6.7853,6.6705,6.7532,1620400.0],["1999-06-15",6.7532,6.7807,6.5786,6.5786,2046400.0],["1999-06-16",6.6889,6.891,6.6337,6.8726,3832400.0],["1999-06-17",6.8359,7.2034,6.7991,7.1942,3626000.0],["1999-06-18",7.3412,7.3412,7.185,7.2861,4820000.0],["1999-06-21",7.2861,7.3688,7.2126,7.3504,2756800.0],["1999-06-22",7.3872,7.3872,6.9921,7.0288,2471600.0],["1999-06-23",7.0013,7.0013,6.7624,6.7991,3627200.0],["1999-06-24",6.6797,6.6797,6.5602,6.6154,5020800.0],["1999-06-25",6.6889,6.6889,6.5419,6.5419,2951600.0],["1999-06-28",6.6337,6.8542,6.6245,6.7807,2743200.0],["1999-06-29",6.8634,7.1115,6.7991,7.1115,3620800.0],["1999-06-30",7.1115,7.1299,6.7899,7.038,2847200.0],["1999-07-01",7.0104,7.0196,6.744,6.8818,1555200.0],["1999-07-02",6.7807,6.9094,6.7807,6.8634,1527200.0],["1999-07-06",6.891,6.9921,6.8359,6.9737,2033200.0],["1999-07-07",6.9829,7.0104,6.8175,6.9645,2088000.0],["1999-07-08",6.8726,6.8726,6.7807,6.8359,1708000.0],["1999-07-09",6.744,6.9002,6.6521,6.8542,3826000.0],["1999-07-12",6.7991,6.7991,6.6889,6.7532,1925200.0],["1999-07-13",6.7164,6.7624,6.6705,6.7348,1285200.0],["1999-07-14",6.744,6.7532,6.6613,6.6889,1946000.0],["1999-07-15",6.6797,6.7072,6.6245,6.6797,2698000.0],["1999-07-16",6.6705,6.7624,6.6429,6.7532,2043600.0],["1999-07-19",6.6889,6.7256,6.6429,6.6889,1560000.0],["1999-07-20",6.6797,6.698,6.551,6.597,2564400.0],["1999-07-21",6.6613,6.7164,6.5327,6.597,2080400.0],["1999-07-22",6.4775,6.6154,6.4683,6.597,2256400.0],["1999-07-23",6.597,6.6062,6.4867,6.551,1517600.0],["1999-07-26",6.5694,6.597,6.45,6.4959,1846400.0],["1999-07-27",6.6245,6.7624,6.6154,6.744,3142800.0],["1999-07-28",6.7624,6.8175,6.6154,6.7256,1889600.0],["1999-07-29",6.597,6.7072,6.5786,6.698,1885200.0],["1999-07-30",6.7716,6.8726,6.7532,6.8175,3388800.0],["1999-08-02",6.8359,6.9461,6.8359,6.9461,1630800.0],["1999-08-03",6.8542,6.9094,6.7072,6.8634,3741200.0],["1999-08-04",6.8175,6.8175,6.6521,6.698,2020800.0],["1999-08-05",6.6521,6.9921,6.597,6.9921,4244800.0],["1999-08-06",6.9094,6.9186,6.7072,6.7348,1390800.0],["1999-08-09",6.7164,6.744,6.5786,6.6889,1266800.0],["1999-08-10",6.7256,6.7256,6.4592,6.4867,992000.0],["1999-08-11",6.4867,6.5602,6.4224,6.5051,1085200.0],["1999-08-12",6.4684,6.4775,6.4224,6.4684,2138400.0],["1999-08-13",6.5786,6.597,6.4684,6.5786,1527600.0],["1999-08-16",6.5694,6.5786,6.4408,6.551,2156000.0],["1999-08-17",6.5713,6.8106,6.5437,6.8106,2163600.0],["1999-08-18",6.7738,6.7922,6.6265,6.7001,1794000.0],["1999-08-19",6.6633,6.6633,6.4793,6.6081,1708400.0],["1999-08-20",6.6449,6.6449,6.5437,6.5805,1518800.0],["1999-08-23",6.6081,6.8474,6.6081,6.7738,3110000.0],["1999-08-24",6.737,7.0867,6.737,7.0683,4140400.0],["1999-08-25",7.0775,7.2708,7.0315,7.1787,3982800.0],["1999-08-26",7.1235,7.1511,7.0131,7.0223,1094400.0],["1999-08-27",6.9854,7.0683,6.8658,6.8658,803200.0],["1999-08-30",6.8658,6.921,6.6357,6.6449,964000.0],["1999-08-31",6.6817,6.8658,6.5897,6.6173,1653200.0],["1999-09-01",6.7738,6.7738,6.6173,6.7093,1165200.0],["1999-09-02",6.6909,6.7922,6.6449,6.6725,1901600.0],["1999-09-03",6.737,6.8566,6.7093,6.8566,2830000.0],["1999-09-07",6.9486,6.9486,6.7462,6.7646,752800.0],["1999-09-08",6.7277,6.737,6.5437,6.5713,3371200.0],["1999-09-09",6.5713,6.5713,6.2768,6.378,3755200.0],["1999-09-10",6.4977,6.5713,6.4701,6.5161,3232800.0],["1999-09-13",6.4056,6.4424,6.3228,6.3412,2470000.0],["1999-09-14",6.3044,6.3136,6.2216,6.2492,2540000.0],["1999-09-15",6.2952,6.3596,6.1295,6.1571,2125600.0],["1999-09-16",6.1571,6.2676,6.0927,6.2031,1745200.0],["1999-09-17",6.5161,6.6449,6.4424,6.5345,2742000.0],["1999-09-20",6.5529,6.7738,6.5529,6.6357,2505200.0],["1999-09-21",6.4793,6.5437,6.3872,6.4332,2399600.0],["1999-09-22",6.378,6.3964,6.0375,6.2768,2976800.0],["1999-09-23",6.3136,6.4424,6.1019,6.1387,2908400.0],["1999-09-24",6.1387,6.2216,6.0651,6.2216,2166800.0],["1999-09-27",6.1571,6.1663,6.0099,6.0375,2575600.0],["1999-09-28",6.1847,6.2216,6.0559,6.1939,3382400.0],["1999-09-29",6.1847,6.2031,6.0835,6.0835,2396800.0],["1999-09-30",6.0835,6.2308,6.0651,6.1663,2563200.0],["1999-10-01",6.1663,6.5621,6.1663,6.4885,2500800.0],["1999-10-04",6.4885,6.5161,6.4424,6.5069,1690800.0],["1999-10-05",6.4793,6.4793,6.332,6.3964,2018800.0],["1999-10-06",6.4332,6.4793,6.3872,6.4608,2395200.0],["1999-10-07",6.4608,6.5529,6.4148,6.5437,2260800.0],["1999-10-08",6.5345,6.7001,6.5161,6.6541,2757600.0],["1999-10-11",6.6173,6.6633,6.5713,6.6081,934000.0],["1999-10-12",6.5897,6.6909,6.5161,6.6449,1450800.0],["1999-10-13",6.6449,6.6817,6.4977,6.5621,2066800.0],["1999-10-14",6.5253,6.6081,6.3596,6.5253,1399600.0],["1999-10-15",6.5897,6.5897,6.2216,6.332,1775200.0],["1999-10-18",6.3136,6.4332,6.2216,6.378,1941200.0],["1999-10-19",6.424,6.5713,6.3596,6.4056,1766800.0],["1999-10-20",6.4793,6.5069,6.2308,6.2952,1601600.0],["1999-10-21",6.2216,6.3872,6.1663,6.3688,1445200.0],["1999-10-22",6.3688,6.7738,6.3596,6.7093,1842400.0],["1999-10-25",6.6725,6.6725,6.5253,6.6173,1953200.0],["1999-10-26",6.6081,6.7646,6.6081,6.6357,2033600.0],["1999-10-27",6.6633,7.0683,6.5989,7.0315,3019200.0],["1999-10-28",7.4916,7.4916,7.3812,7.418,5190000.0],["1999-10-29",7.51,7.7033,7.4916,7.5284,3605600.0],["1999-11-01",7.5192,7.5192,7.2247,7.2247,3595200.0],["1999-11-02",7.2984,7.6849,7.2892,7.4364,3489600.0],["1999-11-03",7.4732,7.6205,7.4548,7.5377,2786000.0],["1999-11-04",7.5377,7.7033,7.5377,7.6757,2868000.0],["1999-11-05",7.7033,7.7585,7.6665,7.7033,3619200.0],["1999-11-08",7.6573,7.7585,7.6205,7.7493,2032800.0],["1999-11-09",7.7309,7.7309,7.51,7.6573,2508000.0],["1999-11-10",7.51,7.5745,7.4548,7.5653,2319200.0],["1999-11-11",7.5561,7.5929,7.5008,7.5837,1196000.0],["1999-11-12",7.5837,7.6481,7.5561,7.6021,3827200.0],["1999-11-15",7.5837,7.7769,7.5469,7.7585,4138400.0],["1999-11-16",7.7512,8.0,7.7327,7.9631,1981200.0],["1999-11-17",7.9263,7.9355,7.7972,7.8157,1337600.0],["1999-11-18",7.8157,7.8802,7.7788,7.7972,1949200.0],["1999-11-19",7.7972,7.7972,7.5576,7.659,1892800.0],["1999-11-22",7.53,7.53,7.2996,7.4378,1960800.0],["1999-11-23",7.4286,7.5668,7.3364,7.3549,2198400.0],["1999-11-24",7.3733,7.3917,7.2535,7.2903,1047200.0],["1999-11-26",7.1797,7.318,7.1244,7.2166,588000.0],["1999-11-29",7.1797,7.1797,7.0046,7.0599,1213600.0],["1999-11-30",7.0599,7.0784,7.0046,7.0599,1900400.0],["1999-12-01",7.0599,7.189,7.0415,7.1152,3039200.0],["1999-12-02",7.1152,7.1982,7.0138,7.189,2750400.0],["1999-12-03",7.2443,7.4378,7.2443,7.3825,1984400.0],["1999-12-06",7.3272,7.3733,7.1613,7.1797,1470000.0],["1999-12-07",7.0876,7.0968,6.9678,7.0231,1628400.0],["1999-12-08",7.0046,7.0415,6.8848,6.9032,2117600.0],["1999-12-09",6.8664,6.8664,6.6544,6.7466,2530400.0],["1999-12-10",6.765,7.0046,6.6913,6.9217,2280400.0],["1999-12-13",6.8848,7.0046,6.8848,6.9493,1926800.0],["1999-12-14",6.9585,7.0599,6.8756,7.0046,2046000.0],["1999-12-15",6.9862,6.9862,6.765,6.8756,1821200.0],["1999-12-16",6.8479,6.8479,6.424,6.7005,3503600.0],["1999-12-17",6.7097,6.8848,6.6913,6.7097,3160800.0],["1999-12-20",6.7466,6.8111,6.682,6.7466,1216000.0],["1999-12-21",6.5991,6.8111,6.5438,6.7742,2092800.0],["1999-12-22",6.7742,6.7742,6.5714,6.6267,1684800.0],["1999-12-23",6.765,6.7742,6.636,6.6544,1371600.0],["1999-12-27",6.7281,6.7742,6.5807,6.6267,2106400.0],["1999-12-28",6.4148,6.6728,6.4148,6.636,2523200.0],["1999-12-29",6.5807,7.0323,6.5714,6.9678,2110800.0],["1999-12-30",6.8848,6.9585,6.8295,6.894,1164400.0],["1999-12-31",6.8756,6.9954,6.8387,6.9585,683200.0],["2000-01-03",6.9217,6.9493,6.5346,6.5991,2388800.0],["2000-01-04",6.3779,6.6544,6.3779,6.424,2716400.0],["2000-01-05",6.4332,6.5161,6.3687,6.3871,1354800.0],["2000-01-06",6.3595,6.553,6.3226,6.5161,2027200.0],["2000-01-07",6.5069,6.6544,6.4701,6.6452,2262000.0],["2000-01-10",6.6267,6.636,6.1659,6.2489,5526800.0],["2000-01-11",6.1936,6.2396,6.0553,6.1198,6569600.0],["2000-01-12",6.0922,6.1106,5.8341,6.0184,5877600.0],["2000-01-13",6.0737,6.1936,6.0461,6.1567,7575200.0],["2000-01-14",6.2212,6.4148,6.2212,6.3318,5720000.0],["2000-01-18",6.2765,6.2765,5.8802,5.8986,6192400.0],["2000-01-19",5.8341,5.8618,5.53,5.5484,7086800.0],["2000-01-20",5.6866,6.0922,5.6037,6.0,16917600.0],["2000-01-21",6.0,6.0,5.659,5.7143,4750000.0],["2000-01-24",5.7419,5.7972,5.5853,5.6498,3986000.0],["2000-01-25",5.6406,5.9263,5.6221,5.8894,5240000.0],["2000-01-26",5.9355,6.1936,5.8802,6.1843,4825200.0],["2000-01-27",6.341,6.341,5.9908,6.0737,3049200.0],["2000-01-28",6.0,6.3226,5.9724,6.1936,5180800.0],["2000-01-31",6.2028,6.4701,6.0553,6.4055,4684800.0],["2000-02-01",6.4701,6.5899,6.4608,6.5346,5557200.0],["2000-02-02",6.5069,6.5438,6.3779,6.5438,3375200.0],["2000-02-03",6.4885,6.6452,6.2857,6.6267,3780000.0],["2000-02-04",6.5254,6.5254,6.4055,6.4793,3072000.0],["2000-02-07",6.4424,6.4424,6.1751,6.3042,2473600.0],["2000-02-08",6.2028,6.3226,6.1567,6.1843,4169200.0],["2000-02-09",6.1843,6.1843,6.0737,6.0922,1819200.0],["2000-02-10",6.0553,6.0922,5.9171,6.083,4403200.0],["2000-02-11",6.0645,6.1106,5.8525,5.8802,3494800.0],["2000-02-14",5.8802,5.9447,5.7512,5.7604,3332400.0],["2000-02-15",5.7715,5.8361,5.7622,5.7715,4604800.0],["2000-02-16",5.8084,5.9007,5.6976,5.7253,1846800.0],["2000-02-17",5.7622,5.7622,5.5498,5.5868,2165200.0],["2000-02-18",5.5406,5.6699,5.4575,5.5683,3086000.0],["2000-02-22",5.5868,5.6052,5.4667,5.5037,2364800.0],["2000-02-23",5.4667,5.5591,5.3559,5.4113,4734800.0],["2000-02-24",5.4021,5.4021,5.162,5.2636,3266400.0],["2000-02-25",5.319,5.3282,5.162,5.1805,2985200.0],["2000-02-28",5.162,5.4667,5.1066,5.4575,5202400.0],["2000-02-29",5.4667,5.5221,5.1989,5.4021,3695200.0],["2000-03-01",5.4021,5.4575,5.3097,5.4575,3526800.0],["2000-03-02",5.4575,5.5037,5.1897,5.3559,2867600.0],["2000-03-03",5.3928,5.5037,5.3282,5.4113,2520800.0],["2000-03-06",5.3836,5.4021,5.2728,5.3467,2285600.0],["2000-03-07",5.319,5.319,5.1066,5.1435,5722400.0],["2000-03-08",5.1343,5.2082,5.1066,5.1528,6801200.0],["2000-03-09",5.0512,5.2359,5.0235,5.2082,4529200.0],["2000-03-10",5.2266,5.2728,5.1528,5.1897,2236000.0],["2000-03-13",5.1712,5.1805,4.9588,5.0789,2460400.0],["2000-03-14",5.0512,5.4852,5.0512,5.2913,3939600.0],["2000-03-15",5.3559,6.1224,5.3559,6.0716,7438000.0],["2000-03-16",6.344,6.5748,6.2609,6.501,5425600.0],["2000-03-17",6.4271,6.4363,6.1316,6.1778,4430800.0],["2000-03-20",6.187,6.2886,6.0116,6.1039,2761200.0],["2000-03-21",6.0762,6.4363,6.0577,6.4086,2926400.0],["2000-03-22",6.3532,6.5656,6.3532,6.5194,5593600.0],["2000-03-23",6.4271,6.6764,6.4271,6.6395,3609200.0],["2000-03-24",6.5471,6.8888,6.5471,6.7872,3843200.0],["2000-03-27",6.7503,6.7595,6.4363,6.4825,2646800.0],["2000-03-28",6.5287,6.5841,6.3994,6.4548,2143200.0],["2000-03-29",6.4456,6.6764,6.4456,6.6118,2318000.0],["2000-03-30",6.6395,6.7965,6.5102,6.5748,4233200.0],["2000-03-31",6.5379,6.8149,6.5102,6.7318,3538800.0],["2000-04-03",6.7965,6.9535,6.7503,6.9442,3580800.0],["2000-04-04",6.9442,7.0181,6.6857,6.8796,3571600.0],["2000-04-05",6.7595,6.9627,6.7318,6.7872,2367600.0],["2000-04-06",6.8057,6.898,6.7411,6.8334,1903600.0],["2000-04-07",6.7965,6.8426,6.7134,6.7226,2364800.0],["2000-04-10",6.7226,6.9442,6.7226,6.8057,1983200.0],["2000-04-11",6.7965,6.9996,6.7965,6.9535,1758400.0],["2000-04-12",6.9535,7.0735,6.935,6.9627,1972400.0],["2000-04-13",6.9719,7.0366,6.8519,6.9442,2089600.0],["2000-04-14",6.778,6.8981,6.7134,6.8057,4502800.0],["2000-04-17",6.7226,6.8057,6.5933,6.7411,3797600.0],["2000-04-18",6.7226,6.8519,6.6764,6.7318,1705600.0],["2000-04-19",6.6949,6.6949,6.464,6.5933,2978800.0],["2000-04-20",6.5471,7.1104,6.5471,7.0273,3420800.0],["2000-04-24",6.9812,7.2859,6.8426,7.1566,2649200.0],["2000-04-25",7.092,7.2305,7.055,7.212,2611200.0],["2000-04-26",7.2767,7.489,7.2397,7.4152,6516000.0],["2000-04-27",7.3136,7.3228,7.1012,7.1658,6027600.0],["2000-04-28",7.092,7.2212,6.898,7.212,6755600.0],["2000-05-01",7.1751,7.3228,7.092,7.1381,3153200.0],["2000-05-02",6.9165,7.1289,6.9165,7.0735,3764000.0],["2000-05-03",6.9442,7.0089,6.7688,6.7688,2470000.0],["2000-05-04",6.7503,6.7872,6.6949,6.7318,2143600.0],["2000-05-05",6.7318,6.7595,6.6487,6.7226,1541200.0],["2000-05-08",6.8703,6.898,6.7226,6.7965,2582400.0],["2000-05-09",6.778,6.9165,6.7503,6.9073,3561600.0],["2000-05-10",6.9073,7.092,6.8149,7.0273,2726400.0],["2000-05-11",6.9442,7.1381,6.9073,6.9535,1847200.0],["2000-05-12",6.9535,7.1289,6.9442,7.055,1921600.0],["2000-05-15",7.1012,7.212,7.1012,7.212,2140400.0],["2000-05-16",7.0766,7.3079,7.0766,7.2523,1836400.0],["2000-05-17",7.1413,7.1691,6.9841,7.1413,1932000.0],["2000-05-18",7.1506,7.4651,7.1506,7.4004,3196000.0],["2000-05-19",7.2523,7.3356,7.1228,7.1876,2253600.0],["2000-05-22",7.2523,7.5299,7.2431,7.4651,3333600.0],["2000-05-23",7.4559,7.6871,7.3634,7.5484,3376000.0],["2000-05-24",7.5299,7.5854,7.3356,7.5021,3185600.0],["2000-05-25",7.4281,7.4836,7.3819,7.4374,2471200.0],["2000-05-26",7.4744,7.5946,7.4744,7.5299,1814800.0],["2000-05-30",7.5299,7.7149,7.4929,7.6039,2730800.0],["2000-05-31",7.6039,7.7611,7.5484,7.6501,1733600.0],["2000-06-01",7.6131,7.8629,7.5946,7.8536,3285200.0],["2000-06-02",7.9184,7.9831,7.7519,7.8166,2482800.0],["2000-06-05",7.7704,7.7889,7.5114,7.5761,1820400.0],["2000-06-06",7.6779,7.7426,7.6409,7.6594,2246000.0],["2000-06-07",7.6594,7.7796,7.6131,7.7149,1249600.0],["2000-06-08",7.7241,7.7426,7.5299,7.6316,1884800.0],["2000-06-09",7.5946,7.6409,7.4374,7.4929,887600.0],["2000-06-12",7.4929,7.6039,7.3911,7.4281,2614400.0],["2000-06-13",7.4189,7.5576,7.4189,7.5114,2134400.0],["2000-06-14",7.5114,7.5946,7.4004,7.4466,2389200.0],["2000-06-15",7.4651,7.4929,7.2246,7.2894,1945200.0],["2000-06-16",7.2894,7.2986,7.0211,7.0766,2179600.0],["2000-06-19",7.0303,7.1228,6.9656,7.0673,2890000.0],["2000-06-20",6.9933,7.0026,6.7528,6.7991,3714000.0],["2000-06-21",6.8453,7.0211,6.8176,6.9656,3586000.0],["2000-06-22",6.8823,6.9933,6.8638,6.9656,2030400.0],["2000-06-23",6.9933,7.1598,6.9656,7.0026,1358400.0],["2000-06-26",6.9933,7.0026,6.8823,6.9101,1841600.0],["2000-06-27",6.9193,7.0673,6.8916,7.0488,1737200.0],["2000-06-28",7.0118,7.1043,6.9933,7.0743,2262400.0],["2000-06-29",7.0488,7.0488,6.8083,6.8083,2935600.0],["2000-06-30",6.8083,6.9563,6.7621,6.7991,2606800.0],["2000-07-03",6.7621,6.9563,6.7066,6.9471,805200.0],["2000-07-05",6.9471,7.0026,6.6696,6.6696,8203200.0],["2000-07-06",6.6973,6.7806,6.6696,6.7158,3324800.0],["2000-07-07",6.7528,7.0858,6.7436,7.0396,2621600.0],["2000-07-10",7.0303,7.2246,6.9841,7.1506,3447200.0],["2000-07-11",7.1783,7.3819,7.1691,7.3356,3369200.0],["2000-07-12",7.4004,7.6131,7.3633,7.4836,4044000.0],["2000-07-13",7.4744,7.6779,7.4651,7.6594,5226800.0],["2000-07-14",7.6224,7.6964,7.5946,7.6779,2264800.0],["2000-07-17",7.6409,7.6501,7.3819,7.4281,4246000.0],["2000-07-18",7.4004,7.4374,7.1598,7.1968,2464400.0],["2000-07-19",7.2246,7.2986,7.1783,7.2523,1682800.0],["2000-07-20",7.3171,7.4744,7.2893,7.4189,1302800.0],["2000-07-21",7.4466,7.4466,7.3356,7.3634,1799200.0],["2000-07-24",7.3634,7.6039,7.3541,7.5576,1866000.0],["2000-07-25",7.4744,7.6316,7.4559,7.6316,1566000.0],["2000-07-26",7.6871,7.9369,7.6131,7.7889,4981600.0],["2000-07-27",7.9091,8.0386,7.8999,7.9369,3722800.0],["2000-07-28",7.9369,7.9461,7.8351,7.9091,2799600.0],["2000-07-31",7.9276,7.9369,7.6871,7.6871,3015600.0],["2000-08-01",7.7241,8.1681,7.7241,8.1126,4466000.0],["2000-08-02",8.1034,8.1034,8.0201,8.0571,2954800.0],["2000-08-03",8.0479,8.2514,8.0201,8.1866,2552400.0],["2000-08-04",8.2144,8.2606,7.8999,8.2236,2941200.0],["2000-08-07",8.1404,8.3994,8.1126,8.3624,2794800.0],["2000-08-08",8.1589,8.2977,8.1589,8.2144,1944400.0],["2000-08-09",8.1034,8.1589,7.9276,8.1496,2928400.0],["2000-08-10",8.1404,8.1866,8.0386,8.0571,2941600.0],["2000-08-11",8.0849,8.4272,8.0849,8.3347,4255600.0],["2000-08-14",8.4457,8.7232,8.4457,8.7047,3510000.0],["2000-08-15",8.5968,8.6246,8.4949,8.5505,5108800.0],["2000-08-16",8.4116,8.4486,8.0225,8.1614,4300000.0],["2000-08-17",8.1985,8.2726,8.1059,8.1892,1890400.0],["2000-08-18",8.1707,8.1985,8.0873,8.1059,1656400.0],["2000-08-21",8.0225,8.18,7.9298,8.1707,1835200.0],["2000-08-22",8.0225,8.2541,8.0225,8.18,1197200.0],["2000-08-23",8.1892,8.1892,7.9854,8.0688,1858400.0],["2000-08-24",8.0317,8.0688,7.9576,7.9762,1190800.0],["2000-08-25",7.9947,8.0132,7.8928,7.9576,1096000.0],["2000-08-28",7.9762,8.0966,7.9206,8.041,1322800.0],["2000-08-29",8.0225,8.0225,7.7538,7.7724,2332800.0],["2000-08-30",7.6982,8.1151,7.6982,8.0317,2993600.0],["2000-08-31",7.9391,8.2819,7.9391,8.0063,2288000.0],["2000-09-01",8.041,8.0503,7.8372,7.9206,1687200.0],["2000-09-05",7.8928,8.0503,7.865,8.0132,1536400.0],["2000-09-06",8.0132,8.2819,8.0132,8.1336,1516000.0],["2000-09-07",8.393,8.6154,8.3189,8.5227,5010800.0],["2000-09-08",8.5227,8.9303,8.5042,8.9303,6246400.0],["2000-09-11",8.9025,9.0508,8.8655,9.0415,5671200.0],["2000-09-12",9.023,9.0878,8.9674,9.0508,2944400.0],["2000-09-13",9.06,9.0971,8.884,8.9396,4896800.0],["2000-09-14",8.9303,9.0137,8.8748,8.9952,4412400.0],["2000-09-15",9.0415,9.06,8.9211,9.023,4775600.0],["2000-09-18",8.9674,8.9674,8.7173,8.9211,6917600.0],["2000-09-19",8.8377,9.236,8.8284,8.9396,2738000.0],["2000-09-20",8.884,9.0693,8.8562,9.0693,2443200.0],["2000-09-21",9.0415,9.1156,9.0322,9.0786,2224400.0],["2000-09-22",9.0878,9.4398,9.0878,9.3101,5218400.0],["2000-09-25",9.3379,9.4584,9.2453,9.4491,1980800.0],["2000-09-26",9.4491,10.0049,9.4491,9.7826,10290800.0],["2000-09-27",9.7456,9.8382,9.6529,9.6992,6410400.0],["2000-09-28",9.7085,9.727,9.5603,9.5695,2704400.0],["2000-09-29",9.5695,9.6529,9.4862,9.5788,2767600.0],["2000-10-02",9.4676,9.7548,9.375,9.6992,3186800.0],["2000-10-03",9.6344,10.079,9.5695,9.9308,4373200.0],["2000-10-04",9.9123,10.0698,9.8197,9.8289,2423200.0],["2000-10-05",9.8289,10.0327,9.8289,10.0142,1778000.0],["2000-10-06",9.8104,9.9586,9.5695,9.6529,5729200.0],["2000-10-09",9.5881,9.6159,9.4954,9.551,1040400.0],["2000-10-10",9.4491,9.6066,9.3657,9.3657,2851200.0],["2000-10-11",9.3194,9.375,9.236,9.2453,3868800.0],["2000-10-12",9.3009,9.3009,8.9118,8.9303,2821200.0],["2000-10-13",8.9396,9.1805,8.9396,9.1434,3034400.0],["2000-10-16",9.1434,9.1434,8.9674,9.0693,5182000.0],["2000-10-17",9.0693,9.0693,8.884,8.9211,2399200.0],["2000-10-18",8.7451,8.847,8.6524,8.7636,3116400.0],["2000-10-19",8.7636,9.2546,8.7451,9.023,6679600.0],["2000-10-20",9.0137,9.6159,8.9396,9.4399,3971600.0],["2000-10-23",9.4121,9.4398,9.0971,9.2546,2234400.0],["2000-10-24",9.236,9.4676,9.1619,9.2638,3380800.0],["2000-10-25",9.4121,10.0235,9.4121,9.7641,7251600.0],["2000-10-26",9.7085,10.1068,9.4584,9.6437,7368000.0],["2000-10-27",9.6437,10.1717,9.6251,10.0791,4298800.0],["2000-10-30",10.0791,10.8572,10.0605,10.6071,8736800.0],["2000-10-31",10.885,11.1073,10.5515,10.8294,7674400.0],["2000-11-01",10.6349,10.8016,10.4403,10.5515,6261600.0],["2000-11-02",10.5052,10.5793,10.2921,10.3755,2982800.0],["2000-11-03",10.3755,10.6441,10.218,10.3662,4458800.0],["2000-11-06",10.3662,10.7924,10.2829,10.6071,5878000.0],["2000-11-07",10.57,10.5793,10.2921,10.4125,3620000.0],["2000-11-08",10.3755,10.5052,10.3199,10.3384,3095200.0],["2000-11-09",10.3477,10.8202,10.3384,10.8202,4233200.0],["2000-11-10",10.7831,10.9591,10.6441,10.7275,3520000.0],["2000-11-13",10.6719,10.7183,10.3292,10.4033,3776800.0],["2000-11-14",10.3973,10.6756,10.3973,10.657,3443600.0],["2000-11-15",10.6663,10.6756,10.2397,10.2582,3458800.0],["2000-11-16",10.1933,10.4994,10.1933,10.3139,3285600.0],["2000-11-17",10.351,10.3603,10.0542,10.0913,3182800.0],["2000-11-20",10.0913,10.1284,9.9243,10.0634,2160000.0],["2000-11-21",10.0171,10.0263,9.8965,9.9336,3763600.0],["2000-11-22",9.9429,9.9429,9.609,9.6368,3996000.0],["2000-11-24",9.6646,9.7945,9.6461,9.7481,1216000.0],["2000-11-27",9.8687,9.9892,9.8223,9.9336,2386000.0],["2000-11-28",9.9429,10.3046,9.9058,10.3046,3592800.0],["2000-11-29",10.2211,10.453,10.2211,10.3788,2522400.0],["2000-11-30",10.3973,10.6014,10.286,10.4437,2711200.0],["2000-12-01",10.4066,10.4901,10.2675,10.351,1887200.0],["2000-12-04",10.3788,10.3788,10.2304,10.2582,2984800.0],["2000-12-05",10.2953,10.3788,10.2397,10.3139,4658800.0],["2000-12-06",10.3695,10.4623,10.2768,10.3324,3913200.0],["2000-12-07",10.3695,10.3788,10.2304,10.2768,2709600.0],["2000-12-08",10.351,10.351,10.1005,10.2304,4127200.0],["2000-12-11",10.3324,10.3324,10.1191,10.1469,3276400.0],["2000-12-12",10.2211,10.4994,10.082,10.3695,4829200.0],["2000-12-13",10.3881,10.4808,9.9892,10.082,2582400.0],["2000-12-14",10.0634,10.4252,9.813,10.2953,6327200.0],["2000-12-15",10.3139,10.4808,10.2675,10.4066,4272400.0],["2000-12-18",10.4437,10.8518,10.4437,10.7776,4772400.0],["2000-12-19",10.7405,10.7684,10.6292,10.7313,4768000.0],["2000-12-20",10.6849,10.6942,10.5829,10.6385,4556000.0],["2000-12-21",10.4623,10.5272,10.351,10.4808,3400000.0],["2000-12-22",10.4808,10.4808,10.351,10.4252,2100000.0],["2000-12-26",10.351,10.3974,10.2768,10.3788,3008800.0],["2000-12-27",10.3881,10.62,10.3695,10.5921,1852800.0],["2000-12-28",10.5921,10.9075,10.4252,10.6756,3056800.0],["2000-12-29",10.7405,10.8518,10.6571,10.7127,1493200.0],["2001-01-02",10.7127,10.7127,10.3046,10.3324,2741200.0],["2001-01-03",10.4437,10.4437,9.9892,10.0542,4972800.0],["2001-01-04",10.1284,10.1469,9.5626,9.6646,6482000.0],["2001-01-05",9.544,9.5904,9.4606,9.5533,4759200.0],["2001-01-08",9.5626,9.6182,9.4791,9.5533,4007200.0],["2001-01-09",9.5626,9.7574,9.5626,9.6646,2799600.0],["2001-01-10",9.5904,9.9707,9.5904,9.7574,3977200.0],["2001-01-11",9.7388,9.9058,9.5904,9.5904,3532800.0],["2001-01-12",9.6646,9.6646,9.0896,9.1916,4965200.0],["2001-01-16",9.2101,9.5811,9.1452,9.238,7270400.0],["2001-01-17",9.3122,9.34,9.1545,9.1916,3058000.0],["2001-01-18",9.2009,9.238,9.0339,9.1174,2122000.0],["2001-01-19",9.1174,9.1174,8.2734,8.4125,11203200.0],["2001-01-22",8.5331,8.8855,8.5331,8.867,10577600.0],["2001-01-23",8.9041,9.2843,8.9041,9.238,7613200.0],["2001-01-24",9.2287,9.2936,9.1359,9.2194,3026000.0],["2001-01-25",9.2194,9.2843,9.1638,9.2658,1917200.0],["2001-01-26",9.2565,9.4049,9.1916,9.2009,1961600.0],["2001-01-29",9.2751,9.4146,9.0228,9.0539,2631200.0],["2001-01-30",9.0896,9.1563,8.956,9.045,5292800.0],["2001-01-31",9.0896,9.0896,8.5331,8.7527,8076400.0],["2001-02-01",8.8759,8.9694,8.7186,8.8521,4421200.0],["2001-02-02",8.8818,8.9308,8.8299,8.8595,7180000.0],["2001-02-05",9.0896,9.4532,9.0391,9.3285,4728800.0],["2001-02-06",9.4606,9.4606,9.1549,9.2157,3780000.0],["2001-02-07",9.0525,9.4977,9.0525,9.4012,3584400.0],["2001-02-08",9.609,9.609,9.3047,9.4235,4972800.0],["2001-02-09",9.3864,9.468,9.3047,9.3789,2718400.0],["2001-02-12",9.3122,9.5526,9.2899,9.3893,2324400.0],["2001-02-13",9.399,9.5104,9.2875,9.3589,3572000.0],["2001-02-14",9.399,9.4213,9.2578,9.2578,3981200.0],["2001-02-15",9.295,9.3217,8.9591,8.9829,4525600.0],["2001-02-16",8.9903,9.1731,8.9903,9.0423,3338800.0],["2001-02-20",9.0646,9.1538,8.8313,8.8328,4866400.0],["2001-02-21",8.864,8.922,8.5089,8.5089,4733600.0],["2001-02-22",8.5193,8.6337,8.4554,8.5683,4669600.0],["2001-02-23",8.5743,8.6486,8.5,8.5757,2917200.0],["2001-02-26",8.6931,8.8566,8.6575,8.7184,3652400.0],["2001-02-27",8.7229,9.1389,8.7229,9.1167,5110800.0],["2001-02-28",9.1167,9.1716,8.9383,8.9398,3220400.0],["2001-03-01",8.9383,9.1062,8.919,8.9948,2742400.0],["2001-03-02",9.1835,9.347,9.1048,9.2014,5237200.0],["2001-03-05",9.1389,9.3232,9.1315,9.2653,4038800.0],["2001-03-06",9.243,9.2578,9.1241,9.1612,1780400.0],["2001-03-07",9.1018,9.2875,9.1018,9.2132,1694000.0],["2001-03-08",9.1984,9.2742,9.0572,9.1508,2768800.0],["2001-03-09",9.1315,9.1389,8.9576,8.9681,3562000.0],["2001-03-12",8.8269,9.0126,8.7674,8.7749,3932400.0],["2001-03-13",8.7972,8.8284,8.5743,8.8046,3504400.0],["2001-03-14",8.4702,8.6708,8.3811,8.4063,8528400.0],["2001-03-15",8.4063,8.4212,8.3365,8.3618,5903200.0],["2001-03-16",8.1359,8.2622,7.9917,8.0096,6028800.0],["2001-03-19",8.2622,8.3246,7.7867,7.9501,5404200.0],["2001-03-20",7.8758,8.173,7.8015,7.8075,3369400.0],["2001-03-21",7.8758,7.8937,7.5043,7.5192,8452800.0],["2001-03-22",7.43,7.5192,6.9486,7.1863,7136600.0],["2001-03-23",7.5459,7.647,7.1328,7.5935,6154800.0],["2001-03-26",7.5935,7.9204,7.5935,7.858,5094600.0],["2001-03-27",7.9947,8.0958,7.8848,8.0423,5022800.0],["2001-03-28",7.8758,8.1285,7.8758,8.0393,2872400.0],["2001-03-29",7.8758,8.0987,7.861,7.9828,3326000.0],["2001-03-30",8.0839,8.2473,8.0274,8.1849,2745600.0],["2001-04-02",8.2325,8.6188,8.1879,8.3306,3738400.0],["2001-04-03",8.2919,8.2919,8.0393,8.2028,4028800.0],["2001-04-04",8.173,8.3276,8.1433,8.3276,5066200.0],["2001-04-05",8.4257,8.4702,8.2325,8.4227,3502400.0],["2001-04-06",8.2325,8.393,8.0096,8.0869,3269400.0],["2001-04-09",8.0869,8.2771,7.9769,8.1166,2252000.0],["2001-04-10",8.173,8.2057,8.0304,8.1225,2056400.0],["2001-04-11",8.173,8.1968,8.0244,8.0839,2847400.0],["2001-04-12",8.0542,8.3306,8.0304,8.2176,2773200.0],["2001-04-16",8.2473,8.3811,8.1166,8.3811,1796000.0],["2001-04-17",8.3068,8.5,8.0393,8.4702,2902800.0],["2001-04-18",8.4821,8.5,8.3424,8.4554,4354600.0],["2001-04-19",8.5,8.5891,8.4554,8.4881,2295200.0],["2001-04-20",8.491,8.5743,8.3959,8.4851,1651600.0],["2001-04-23",8.4851,8.5802,8.3216,8.3632,1742600.0],["2001-04-24",8.3632,8.3781,7.965,8.0987,4007600.0],["2001-04-25",8.4405,8.9458,8.4048,8.9458,14073800.0],["2001-04-26",8.8715,9.5402,8.7972,9.2875,6062200.0],["2001-04-27",9.2578,9.4986,9.1389,9.4807,2511200.0],["2001-04-30",9.4956,9.5699,9.3024,9.451,2078400.0],["2001-05-01",9.3351,9.451,9.2162,9.4243,1654000.0],["2001-05-02",9.3648,9.4272,9.0825,9.2638,2325600.0],["2001-05-03",9.1835,9.1835,9.029,9.0884,3238200.0],["2001-05-04",9.1092,9.2875,9.0201,9.1835,2396800.0],["2001-05-07",9.0052,9.2103,8.9487,9.1538,2192600.0],["2001-05-08",8.9903,9.4718,8.9903,9.234,3297200.0],["2001-05-09",9.234,9.2727,9.1092,9.1241,2428600.0],["2001-05-10",9.243,9.2608,9.0052,9.1835,2427800.0],["2001-05-11",9.1241,9.24,9.1241,9.1924,1755400.0],["2001-05-14",8.9903,9.1122,8.916,9.0438,5104400.0],["2001-05-15",9.154,9.5261,9.0944,9.2998,4266000.0],["2001-05-16",9.3772,9.6154,9.2671,9.5946,4338600.0],["2001-05-17",9.6005,9.794,9.5588,9.6571,2948000.0],["2001-05-18",9.6749,9.7166,9.4844,9.6303,2151400.0],["2001-05-21",9.669,9.7762,9.5916,9.6809,2005800.0],["2001-05-22",9.803,9.8833,9.6749,9.7136,1944400.0],["2001-05-23",9.6452,9.7166,9.535,9.6303,1897600.0],["2001-05-24",9.5708,9.6601,9.5291,9.5588,2354400.0],["2001-05-25",9.5588,9.6005,9.4427,9.4427,1310800.0],["2001-05-29",9.4427,9.666,9.4427,9.5856,1953400.0],["2001-05-30",9.4963,9.5886,9.3772,9.3772,2587000.0],["2001-05-31",9.5112,9.6869,9.4338,9.6541,2319600.0],["2001-06-01",9.5708,9.6243,9.4517,9.5559,1280200.0],["2001-06-04",9.6005,9.8565,9.5261,9.8357,2545600.0],["2001-06-05",9.8536,10.1185,9.8476,10.056,4592000.0],["2001-06-06",10.0471,10.0768,9.7791,9.8238,2118400.0],["2001-06-07",9.8982,9.9518,9.7851,9.8565,1480000.0],["2001-06-08",9.8238,9.8952,9.6928,9.8059,929200.0],["2001-06-11",9.7494,9.8684,9.663,9.7583,1170200.0],["2001-06-12",9.4963,9.8536,9.4963,9.8268,3243600.0],["2001-06-13",9.794,9.8982,9.7642,9.794,2059800.0],["2001-06-14",9.7643,9.8387,9.6005,9.8,2696600.0],["2001-06-15",9.7791,10.0887,9.7375,9.9726,4133200.0],["2001-06-18",9.9726,10.1066,9.8863,10.0619,1843000.0],["2001-06-19",10.0768,10.2108,10.0054,10.1483,2830200.0],["2001-06-20",10.1215,10.4787,10.1215,10.3358,2715000.0],["2001-06-21",10.3358,10.4906,10.2108,10.3686,4666200.0],["2001-06-22",9.3028,9.9905,9.2879,9.6601,6429000.0],["2001-06-25",9.5856,9.7017,9.541,9.6005,3421400.0],["2001-06-26",9.5559,9.7851,9.5112,9.6362,2559600.0],["2001-06-27",9.6362,9.8714,9.6154,9.7077,2368200.0],["2001-06-28",9.6749,9.8149,9.5261,9.5767,3777400.0],["2001-06-29",9.5588,9.5737,9.0796,9.3743,3637800.0],["2001-07-02",9.404,9.7047,9.404,9.6005,3397800.0],["2001-07-03",9.6541,9.6749,9.4606,9.5231,1163800.0],["2001-07-05",9.4666,9.4814,9.1838,9.4368,3060200.0],["2001-07-06",9.4666,9.4963,9.1897,9.1897,2173400.0],["2001-07-09",9.2135,9.3624,9.1986,9.282,1630800.0],["2001-07-10",9.2284,9.276,9.0944,9.1361,1265400.0],["2001-07-11",9.0796,9.2165,8.9902,9.1034,1843400.0],["2001-07-12",9.2284,9.2344,9.1391,9.1957,1515800.0],["2001-07-13",9.2135,9.3594,9.1718,9.3177,1138200.0],["2001-07-16",9.3921,9.5053,9.2433,9.2612,2012800.0],["2001-07-17",9.2879,9.3386,9.2225,9.2522,2530800.0],["2001-07-18",9.2433,9.3475,9.1986,9.3326,2739200.0],["2001-07-19",9.5261,9.535,9.407,9.5261,3342400.0],["2001-07-20",9.541,9.6005,9.3534,9.3951,3896200.0],["2001-07-23",9.2879,9.407,9.1838,9.2879,1513000.0],["2001-07-24",9.3475,9.407,9.0796,9.3921,3515800.0],["2001-07-25",8.3353,8.4098,7.9781,8.3949,36522000.0],["2001-07-26",8.633,8.8682,8.5884,8.7759,11684200.0],["2001-07-27",8.7223,8.8801,8.6717,8.6717,4682600.0],["2001-07-30",8.5437,8.764,8.4991,8.6241,3735800.0],["2001-07-31",8.6777,8.8712,8.5259,8.8057,2800400.0],["2001-08-01",8.9426,8.9426,8.7134,8.8533,1981600.0],["2001-08-02",9.02,9.02,8.7074,8.8027,1623600.0],["2001-08-03",8.8414,8.8414,8.5675,8.6598,2394000.0],["2001-08-06",8.5735,8.6033,8.3472,8.4455,3205600.0],["2001-08-07",8.4455,8.4752,8.2817,8.3949,3107600.0],["2001-08-08",8.4663,8.4842,8.3204,8.3621,2414000.0],["2001-08-09",8.3056,8.3353,8.2163,8.2163,2327400.0],["2001-08-10",8.2163,8.246,8.1121,8.1567,2542600.0],["2001-08-13",7.9513,8.1329,7.8888,8.0019,7447400.0],["2001-08-14",7.9482,8.0735,7.9035,8.0526,4774600.0],["2001-08-15",8.0526,8.2017,8.0228,8.1391,3629000.0],["2001-08-16",8.1272,8.3509,8.0586,8.2614,2328200.0],["2001-08-17",8.2017,8.321,8.1898,8.2823,2680800.0],["2001-08-20",8.3509,8.4284,8.2733,8.3747,1716000.0],["2001-08-21",8.3509,8.4165,8.324,8.3688,2553200.0],["2001-08-22",8.3807,8.4075,8.2763,8.3181,2833800.0],["2001-08-23",8.3509,8.3568,8.1719,8.2674,3413400.0],["2001-08-24",8.2912,8.5298,8.2614,8.3956,4255800.0],["2001-08-27",8.3956,8.5298,8.3419,8.3449,2516000.0],["2001-08-28",8.321,8.3658,8.2554,8.2763,2297400.0],["2001-08-29",8.3509,8.3926,8.1391,8.2047,3013200.0],["2001-08-30",8.2107,8.2793,8.154,8.2047,3685200.0],["2001-08-31",8.2047,8.2793,8.1421,8.2077,2408600.0],["2001-09-04",8.2853,8.2853,8.0824,8.1123,1817800.0],["2001-09-05",8.0467,8.2405,8.0437,8.2077,3319600.0],["2001-09-06",8.0824,8.2316,8.0765,8.1272,2752200.0],["2001-09-07",8.1451,8.1451,7.9393,7.9393,3002800.0],["2001-09-10",7.7931,7.9989,7.7544,7.9035,2141000.0],["2001-09-17",7.7842,7.7842,7.1758,7.5605,4668600.0],["2001-09-18",7.6053,7.6798,7.31,7.3995,4488200.0],["2001-09-19",7.5307,7.5903,7.0386,7.4263,4450800.0],["2001-09-20",7.307,7.3995,7.1728,7.3696,4293800.0],["2001-09-21",6.9253,7.2623,6.8596,6.8626,6033000.0],["2001-09-24",6.8656,7.5933,6.8656,7.5903,5172600.0],["2001-09-25",7.7812,8.0526,7.5516,7.8677,4913400.0],["2001-09-26",7.993,8.151,7.9184,8.0526,4095000.0],["2001-09-27",8.1719,8.1719,7.9572,8.0974,5150800.0],["2001-09-28",8.1719,8.2405,7.9691,8.0526,5688400.0],["2001-10-01",8.1242,8.1242,7.9751,8.0198,4271600.0],["2001-10-02",8.0526,8.2644,8.0079,8.2614,5553800.0],["2001-10-03",8.2614,8.661,8.2465,8.661,5808400.0],["2001-10-04",8.6789,8.7386,8.4135,8.4403,3400800.0],["2001-10-05",8.4433,8.4433,7.486,7.9035,15317000.0],["2001-10-08",7.6798,7.8737,7.5754,7.7693,5939400.0],["2001-10-09",7.7246,8.1033,7.7246,8.0616,6478000.0],["2001-10-10",8.0079,8.0377,7.814,7.8438,5343600.0],["2001-10-11",7.8289,8.0198,7.8289,7.9005,5851400.0],["2001-10-12",7.9631,8.0347,7.8737,7.9721,4733200.0],["2001-10-15",7.9721,8.0377,7.9005,7.9781,2112800.0],["2001-10-16",7.996,8.0228,7.7544,7.814,4306400.0],["2001-10-17",7.9184,7.9303,7.6649,7.7663,3523400.0],["2001-10-18",7.9781,7.9781,7.6053,7.6202,5038800.0],["2001-10-19",7.6798,7.7723,7.5784,7.6321,3169800.0],["2001-10-22",7.5516,7.9035,7.5516,7.8498,3260000.0],["2001-10-23",7.7395,7.8677,7.6261,7.6261,3999800.0],["2001-10-24",7.7395,7.7484,7.6053,7.6053,5242400.0],["2001-10-25",7.4561,7.6589,7.4293,7.6202,3984400.0],["2001-10-26",7.5754,7.6202,7.5128,7.5605,5626400.0],["2001-10-29",7.5605,7.65,7.3816,7.5158,1918000.0],["2001-10-30",7.5456,7.5456,7.4293,7.477,2876600.0],["2001-10-31",7.477,7.5188,7.2414,7.2951,4761400.0],["2001-11-01",7.3816,7.5754,7.2444,7.5128,3639000.0],["2001-11-02",7.5128,7.6977,7.3965,7.5903,2794400.0],["2001-11-05",7.7186,7.8826,7.6709,7.8081,2000000.0],["2001-11-06",7.7991,7.9751,7.7574,7.9184,2044800.0],["2001-11-07",7.8409,7.9631,7.7842,7.8051,2234000.0],["2001-11-08",7.8349,7.8886,7.6351,7.65,3263200.0],["2001-11-09",7.653,7.653,7.4412,7.5009,2983000.0],["2001-11-12",7.5128,7.5158,7.3667,7.4621,1982800.0],["2001-11-13",7.5039,7.5039,7.4262,7.4382,4781200.0],["2001-11-14",7.4711,7.5906,7.4113,7.4741,2025000.0],["2001-11-15",7.6504,7.7131,7.5786,7.5966,3382800.0],["2001-11-16",7.6055,7.7251,7.5607,7.7101,3902600.0],["2001-11-19",7.755,7.8865,7.7101,7.8775,3389200.0],["2001-11-20",7.8446,7.9492,7.7998,7.8984,3392200.0],["2001-11-21",7.8476,7.8924,7.7819,7.8506,2109800.0],["2001-11-23",7.8357,7.9193,7.7759,7.9193,999200.0],["2001-11-26",7.8506,7.994,7.8506,7.9044,2205800.0],["2001-11-27",7.9193,7.9642,7.8745,7.9313,3249000.0],["2001-11-28",7.9881,7.991,7.8297,7.9402,3451000.0],["2001-11-29",8.0,8.1972,7.9552,8.1315,4448400.0],["2001-11-30",8.1435,8.3078,8.1345,8.1883,4262400.0],["2001-12-03",8.0986,8.1136,8.0419,8.0658,3100200.0],["2001-12-04",8.0658,8.0777,7.7998,8.009,2803000.0],["2001-12-05",8.006,8.0658,7.8446,7.8745,4125400.0],["2001-12-06",7.9074,8.0389,7.8446,7.8685,4619000.0],["2001-12-07",7.8685,7.9193,7.7101,7.8147,4003200.0],["2001-12-10",7.74,7.7669,7.4711,7.5009,5557200.0],["2001-12-11",7.5786,7.5876,7.4322,7.4442,3923000.0],["2001-12-12",7.4681,7.7251,7.3814,7.5786,5039200.0],["2001-12-13",7.5906,7.5906,7.1722,7.3545,5718600.0],["2001-12-14",7.3545,7.4711,7.2858,7.3724,2904800.0],["2001-12-17",7.4412,7.4412,7.2051,7.4113,3841200.0],["2001-12-18",7.3695,7.5249,7.3276,7.5189,2894000.0],["2001-12-19",7.4023,7.5757,7.3814,7.492,4573600.0],["2001-12-20",7.5607,7.5667,7.4262,7.5667,3865600.0],["2001-12-21",7.5607,7.5757,7.2619,7.2918,7523000.0],["2001-12-24",7.2947,7.3276,7.238,7.2768,1172200.0],["2001-12-26",7.3366,7.3515,7.1961,7.232,3181000.0],["2001-12-27",7.2469,7.2589,7.1393,7.2559,3754800.0],["2001-12-28",7.2888,7.2888,7.1752,7.2589,2411200.0],["2001-12-31",7.1872,7.4472,7.1872,7.3396,3584800.0],["2002-01-02",7.235,7.2768,7.0228,7.1065,5265600.0],["2002-01-03",7.1573,7.1722,6.963,7.0288,7783000.0],["2002-01-04",6.984,7.1662,6.975,7.1483,8010000.0],["2002-01-07",7.1603,7.1722,6.9033,6.9092,4895600.0],["2002-01-08",7.3665,7.6713,7.2918,7.6324,19584400.0],["2002-01-09",7.8088,7.9402,7.74,7.8596,9030200.0],["2002-01-10",7.8596,7.8745,7.7251,7.8566,4075600.0],["2002-01-11",7.7968,7.8596,7.7281,7.7938,3243400.0],["2002-01-14",7.749,7.752,7.6055,7.6115,5559600.0],["2002-01-15",7.6205,7.749,7.6205,7.6952,6544200.0],["2002-01-16",7.7251,7.7251,7.5368,7.5876,4057200.0],["2002-01-17",7.6354,7.6444,7.4412,7.486,3993200.0],["2002-01-18",7.4711,7.5458,7.4501,7.4741,4386000.0],["2002-01-22",7.4711,7.5159,7.3964,7.5009,7600200.0],["2002-01-23",7.5159,7.6504,7.489,7.6324,4638400.0],["2002-01-24",7.6324,7.7998,7.6145,7.746,3740400.0],["2002-01-25",7.7101,7.7848,7.6205,7.6205,4084600.0],["2002-01-28",7.6952,7.7101,7.5039,7.6295,3398400.0],["2002-01-29",7.6205,7.6892,7.3964,7.4472,3645200.0],["2002-01-30",7.5159,7.5458,7.3754,7.489,5937400.0],["2002-01-31",7.5159,7.8297,7.5039,7.8058,5735200.0],["2002-02-01",7.6205,7.8237,7.5398,7.5607,9323800.0],["2002-02-04",7.5757,7.6384,7.3964,7.4232,5519200.0],["2002-02-05",7.3964,7.4203,7.3067,7.3157,5591400.0],["2002-02-06",7.3187,7.3754,7.2619,7.3246,4682800.0],["2002-02-07",7.3216,7.4531,7.3216,7.3665,3369200.0],["2002-02-08",7.3216,7.486,7.2918,7.483,2893000.0],["2002-02-11",7.4711,7.6713,7.4711,7.6354,3485200.0],["2002-02-12",7.6055,7.6175,7.4288,7.4648,2994600.0],["2002-02-13",7.6564,7.875,7.5606,7.8181,6249600.0],["2002-02-14",7.8001,7.86,7.7702,7.8121,5878200.0],["2002-02-15",7.8031,7.8031,7.5755,7.6444,3059800.0],["2002-02-19",7.6145,7.6654,7.5276,7.5276,3024400.0],["2002-02-20",7.5276,7.6294,7.5276,7.5785,3880000.0],["2002-02-21",7.6264,7.6264,7.4109,7.4558,3503600.0],["2002-02-22",7.4258,7.4707,7.2611,7.336,4069600.0],["2002-02-25",7.2911,7.5157,7.2911,7.4887,4267200.0],["2002-02-26",7.4917,7.5606,7.4288,7.5426,2196000.0],["2002-02-27",7.5456,7.7253,7.4767,7.5546,3465800.0],["2002-02-28",7.6803,7.8181,7.6414,7.6953,5392000.0],["2002-03-01",7.7702,7.7702,7.6175,7.7103,3259400.0],["2002-03-04",7.8031,7.9498,7.7762,7.9498,3489000.0],["2002-03-05",8.2642,8.5487,8.2343,8.4349,14021200.0],["2002-03-06",8.4349,8.4858,8.369,8.39,4887800.0],["2002-03-07",8.4139,8.4499,8.2642,8.3271,5732200.0],["2002-03-08",8.399,8.6535,8.384,8.5217,5212400.0],["2002-03-11",8.405,8.5786,8.387,8.5307,4533800.0],["2002-03-12",8.5038,8.6086,8.4678,8.5876,3098000.0],["2002-03-13",8.5517,8.7104,8.4738,8.5337,4399200.0],["2002-03-14",8.5696,8.7044,8.5666,8.5726,4756200.0],["2002-03-15",8.5786,8.8451,8.5756,8.7463,4536600.0],["2002-03-18",8.5966,8.7792,8.5726,8.6535,4689600.0],["2002-03-19",8.6595,8.7673,8.6595,8.7643,1837400.0],["2002-03-20",8.6894,8.7044,8.5786,8.6655,2115000.0],["2002-03-21",8.6265,8.6595,8.5367,8.6086,3072200.0],["2002-03-22",8.5038,8.6625,8.5038,8.6235,2568000.0],["2002-03-25",8.6235,8.6595,8.5307,8.5666,3061600.0],["2002-03-26",8.5547,8.6834,8.4888,8.5637,2173800.0],["2002-03-27",8.5637,8.8242,8.5637,8.8032,2236000.0],["2002-03-28",8.7822,8.899,8.7433,8.8331,1584400.0],["2002-04-01",8.7134,8.7942,8.5936,8.7942,1717200.0],["2002-04-02",8.7852,8.893,8.7283,8.8242,2659800.0],["2002-04-03",8.7912,8.9799,8.7433,8.8691,4354400.0],["2002-04-04",8.8182,8.9799,8.8032,8.8391,5046600.0],["2002-04-05",8.7882,8.9499,8.7643,8.887,2390000.0],["2002-04-08",8.8331,8.8661,8.6834,8.8631,2367800.0],["2002-04-09",8.8032,9.0757,8.8032,9.0218,3968600.0],["2002-04-10",8.7433,8.9379,8.7433,8.92,5003600.0],["2002-04-11",8.92,8.92,8.6116,8.6655,3739000.0],["2002-04-12",8.7223,8.89,8.6535,8.7703,2444800.0],["2002-04-15",8.7703,8.8481,8.5337,8.6445,2418600.0],["2002-04-16",8.6535,8.7852,8.6415,8.7104,1643400.0],["2002-04-17",8.7104,8.7673,8.5457,8.5936,3080000.0],["2002-04-18",8.6894,8.7523,8.5457,8.6146,2115800.0],["2002-04-19",8.6146,8.6804,8.5607,8.6086,1753800.0],["2002-04-22",8.6235,8.7972,8.5786,8.6834,2626600.0],["2002-04-23",8.7194,8.8032,8.4289,8.5397,3230400.0],["2002-04-24",8.923,9.1595,8.7792,8.8152,6476600.0],["2002-04-25",8.7433,8.7583,8.5487,8.6535,2644000.0],["2002-04-26",8.7643,8.7732,8.5696,8.6385,1690200.0],["2002-04-29",8.7134,8.9769,8.6894,8.8152,4137400.0],["2002-04-30",8.8391,9.0787,8.8331,8.9529,2634200.0],["2002-05-01",8.9559,9.1535,8.8781,9.1206,3482200.0],["2002-05-02",9.0727,9.1535,9.0008,9.1056,2161600.0],["2002-05-03",8.9978,9.0727,8.893,8.9858,1803600.0],["2002-05-06",8.917,9.0577,8.893,8.905,1720600.0],["2002-05-07",8.9799,9.0038,8.7373,8.7403,2146200.0],["2002-05-08",8.9529,8.9529,8.7613,8.881,1959200.0],["2002-05-09",8.7733,8.917,8.7613,8.7942,1038000.0],["2002-05-10",8.893,8.893,8.6864,8.7014,1121200.0],["2002-05-13",8.8122,8.893,8.7583,8.8631,1753200.0],["2002-05-14",8.8811,8.9231,8.7581,8.8961,2375400.0],["2002-05-15",8.7011,8.9291,8.6831,8.8421,2538000.0],["2002-05-16",8.9171,9.0911,8.9111,9.0191,1994600.0],["2002-05-17",9.0161,9.1451,8.9471,9.0161,1812600.0],["2002-05-20",8.9741,9.0161,8.8511,8.8961,2020800.0],["2002-05-21",9.0011,9.0761,8.9411,8.9771,2163000.0],["2002-05-22",8.9771,9.0521,8.9291,8.9471,2109800.0],["2002-05-23",9.1061,9.1691,8.9261,9.1331,2410200.0],["2002-05-24",9.1781,9.4332,9.1331,9.3911,3957200.0],["2002-05-28",9.3461,9.4272,9.1301,9.3131,2881000.0],["2002-05-29",9.3101,9.5952,9.2831,9.5562,4019000.0],["2002-05-30",9.5862,9.6492,9.5022,9.6012,4392800.0],["2002-05-31",9.6042,9.7212,9.4962,9.6492,4228000.0],["2002-06-03",9.6102,9.6612,9.4962,9.5322,2310800.0],["2002-06-04",9.5322,9.5322,9.1511,9.3671,3906600.0],["2002-06-05",9.5412,9.7212,9.5112,9.6702,3436000.0],["2002-06-06",9.6162,9.6672,9.5112,9.5112,3381000.0],["2002-06-07",9.4512,9.6312,9.3551,9.6072,2696000.0],["2002-06-10",9.6012,9.9462,9.5982,9.8742,4418400.0],["2002-06-11",9.7212,9.7242,9.4782,9.5502,5250800.0],["2002-06-12",9.4962,9.6612,9.4392,9.4962,3927400.0],["2002-06-13",9.4602,9.5022,9.1991,9.2261,3386800.0],["2002-06-14",9.0461,9.2111,9.0011,9.1661,3958000.0],["2002-06-17",9.1511,9.4362,9.1241,9.3971,3394600.0],["2002-06-18",9.4182,9.5922,9.3431,9.5682,2398600.0],["2002-06-19",9.4181,9.5892,9.3011,9.4512,2259600.0],["2002-06-20",9.3311,9.4421,9.1961,9.2681,3952800.0],["2002-06-21",9.0761,9.3461,9.0761,9.1871,4707600.0],["2002-06-24",9.0761,9.2561,8.9111,9.0521,4311600.0],["2002-06-25",9.1211,9.2411,9.0191,9.0251,3295800.0],["2002-06-26",9.0281,9.0581,8.7911,9.0341,4725800.0],["2002-06-27",9.0611,9.5172,9.0461,9.4272,4568400.0],["2002-06-28",9.4061,9.6942,9.3401,9.6012,3967200.0],["2002-07-01",9.5982,9.6492,9.2411,9.2441,3603800.0],["2002-07-02",9.1811,9.2861,9.0761,9.1211,4109000.0],["2002-07-03",9.0911,9.2531,8.8181,9.0371,3701000.0],["2002-07-05",9.1121,9.3911,9.0611,9.3521,1035400.0],["2002-07-08",9.3611,9.5112,9.1811,9.3341,2916600.0],["2002-07-09",9.4812,9.5892,9.1511,9.1811,2354200.0],["2002-07-10",9.1511,9.2201,8.8331,8.8991,3460800.0],["2002-07-11",8.8451,9.2141,8.8421,9.0911,4418600.0],["2002-07-12",9.0911,9.1691,8.9531,9.0101,3391000.0],["2002-07-15",8.9351,8.9561,8.326,8.8001,4045200.0],["2002-07-16",8.8211,8.8931,8.551,8.6291,3783200.0],["2002-07-17",8.6711,8.8121,8.326,8.398,5202400.0],["2002-07-18",8.401,8.5,7.921,7.996,6102200.0],["2002-07-19",7.7409,7.996,7.3509,7.6419,5896000.0],["2002-07-22",7.6419,7.981,7.5309,7.6179,5439800.0],["2002-07-23",7.5459,7.6929,7.2729,7.4259,5844000.0],["2002-07-24",7.951,8.626,7.8009,8.62,13422600.0],["2002-07-25",8.551,8.551,8.101,8.371,10052200.0],["2002-07-26",8.401,8.521,8.281,8.521,5647000.0],["2002-07-29",8.7011,8.9711,8.6861,8.9681,4422200.0],["2002-07-30",8.8271,9.2321,8.506,9.0431,5207400.0],["2002-07-31",9.0611,9.4392,8.9501,9.4242,5263200.0],["2002-08-01",9.2561,9.2561,8.9771,9.0071,3981600.0],["2002-08-02",9.0161,9.2411,8.8721,8.9531,4943400.0],["2002-08-05",8.9861,8.9861,8.7311,8.7941,4203400.0],["2002-08-06",8.8811,9.1241,8.8811,9.0611,3160600.0],["2002-08-07",9.1511,9.1781,8.8961,9.1181,3094400.0],["2002-08-08",9.0641,9.5862,9.0521,9.4782,3393200.0],["2002-08-09",9.3011,9.6912,9.2411,9.6012,3432000.0],["2002-08-12",9.4212,9.4212,9.2621,9.3461,3812000.0],["2002-08-13",9.289,9.3191,9.0636,9.0816,3881800.0],["2002-08-14",9.0906,9.4694,9.0034,9.4694,3462000.0],["2002-08-15",9.3792,9.4664,9.1447,9.3131,5223000.0],["2002-08-16",9.0936,9.271,9.0305,9.1988,3225200.0],["2002-08-19",9.0545,9.4544,9.0545,9.3852,3189600.0],["2002-08-20",9.3491,9.4303,9.1537,9.3491,2588400.0],["2002-08-21",9.3702,9.4604,9.1928,9.2409,2664400.0],["2002-08-22",9.0636,9.4514,9.0636,9.4213,4482000.0],["2002-08-23",9.3852,9.3942,9.2439,9.289,1832800.0],["2002-08-26",9.3221,9.3942,9.1718,9.3191,1975800.0],["2002-08-27",9.3191,9.3642,9.0215,9.1898,2288600.0],["2002-08-28",9.0936,9.1387,8.9133,9.0245,2630800.0],["2002-08-29",8.8742,9.1688,8.7509,9.0906,2586200.0],["2002-08-30",9.0636,9.3461,9.0485,9.2018,3646000.0],["2002-09-03",9.0185,9.0515,8.79,8.808,2609600.0],["2002-09-04",8.808,8.8381,8.6577,8.793,4111800.0],["2002-09-05",8.6878,8.8982,8.5976,8.8622,2913800.0],["2002-09-06",8.8982,8.9764,8.808,8.8531,2132800.0],["2002-09-09",8.8471,9.0636,8.7479,9.0095,2054400.0],["2002-09-10",9.0335,9.1026,8.8922,9.0816,2396800.0],["2002-09-11",9.1688,9.1988,9.0576,9.0576,1750400.0],["2002-09-12",9.0485,9.0786,8.8982,8.9223,2075000.0],["2002-09-13",8.9223,9.0786,8.8982,9.0485,2550400.0],["2002-09-16",9.0185,9.1477,8.9614,9.1147,1825000.0],["2002-09-17",9.2439,9.2499,8.9493,8.9914,2593400.0],["2002-09-18",8.8832,9.0726,8.8531,9.0034,2751200.0],["2002-09-19",8.8982,8.9734,8.8712,8.8952,2769800.0],["2002-09-20",8.8982,8.9974,8.8682,8.9042,6483400.0],["2002-09-23",8.8231,8.9553,8.7479,8.8952,2802200.0],["2002-09-24",8.8682,8.8802,8.4984,8.4984,5219400.0],["2002-09-25",8.6217,8.793,8.5555,8.6938,3915400.0],["2002-09-26",8.8381,9.1688,8.799,9.1688,3748000.0],["2002-09-27",9.1688,9.28,9.1056,9.1477,4458200.0],["2002-09-30",9.1087,9.3161,8.8742,9.2259,4948800.0],["2002-10-01",9.2139,9.6919,9.1538,9.6888,4989600.0],["2002-10-02",9.5896,9.77,9.5656,9.6377,5854400.0],["2002-10-03",9.5596,9.8512,9.3491,9.4093,8827600.0],["2002-10-04",9.5836,9.6047,9.1838,9.3522,5091000.0],["2002-10-07",9.5596,9.5806,8.9133,8.9163,5625200.0],["2002-10-08",8.9253,9.253,8.9193,9.1387,6237000.0],["2002-10-09",9.0786,9.1147,8.6577,8.7239,4126600.0],["2002-10-10",8.778,9.1387,8.6938,9.0485,4014200.0],["2002-10-11",9.1087,9.4995,9.1087,9.4303,3151800.0],["2002-10-14",9.4303,9.6678,9.3792,9.6438,3169200.0],["2002-10-15",9.755,10.0556,9.755,9.9714,5667800.0],["2002-10-16",9.6708,9.743,9.5295,9.6347,6584200.0],["2002-10-17",9.8271,9.8872,9.5235,9.77,5771600.0],["2002-10-18",9.5746,9.8422,9.5415,9.6558,3251800.0],["2002-10-21",9.5145,9.761,9.4484,9.7369,3458600.0],["2002-10-22",9.6949,9.6949,9.3792,9.4995,4104400.0],["2002-10-23",9.6197,9.8001,9.4153,9.7369,6359200.0],["2002-10-24",9.6888,9.7039,9.5115,9.6017,3155400.0],["2002-10-25",9.6047,9.6047,9.0185,9.5265,4970600.0],["2002-10-28",9.4694,9.5295,9.1868,9.3642,3737400.0],["2002-10-29",9.3612,9.3672,9.0185,9.259,3695400.0],["2002-10-30",9.259,9.3822,9.1387,9.253,3399400.0],["2002-10-31",9.256,9.3341,9.1026,9.1507,3445600.0],["2002-11-01",9.2139,9.4243,9.0966,9.4033,2836000.0],["2002-11-04",9.4784,9.755,9.4694,9.5385,2671400.0],["2002-11-05",9.5385,9.6197,9.4453,9.5476,2605400.0],["2002-11-06",9.5476,9.5926,9.3492,9.5596,2567600.0],["2002-11-07",9.4995,9.5596,9.1748,9.2289,2297000.0],["2002-11-08",9.1838,9.4123,9.1387,9.2169,1646000.0],["2002-11-11",9.2169,9.292,9.1417,9.1958,1923800.0],["2002-11-12",9.3916,9.6476,9.3464,9.5814,3789800.0],["2002-11-13",9.5814,9.7892,9.5272,9.6898,3346200.0],["2002-11-14",9.7591,9.7862,9.5964,9.7742,2369200.0],["2002-11-15",9.5934,9.7591,9.497,9.741,2544200.0],["2002-11-18",9.7892,9.7892,9.3705,9.5121,3601400.0],["2002-11-19",9.5422,9.6687,9.482,9.6205,1602400.0],["2002-11-20",9.5934,9.7591,9.488,9.7531,2265600.0],["2002-11-21",9.6988,9.8856,9.5482,9.5482,7116200.0],["2002-11-22",9.5332,9.7109,9.488,9.5573,2665400.0],["2002-11-25",9.5272,9.5693,9.2199,9.3163,3246000.0],["2002-11-26",9.1958,9.241,9.0994,9.1537,2815000.0],["2002-11-27",9.232,9.5332,9.1717,9.5241,2145000.0],["2002-11-29",9.3826,9.4217,9.2681,9.2922,1701200.0],["2002-12-02",9.3464,9.4127,9.0392,9.2621,5822600.0],["2002-12-03",9.232,9.2621,8.9217,9.0573,5267800.0],["2002-12-04",9.0211,9.2169,9.0091,9.0934,2557600.0],["2002-12-05",9.1266,9.1296,8.8253,8.9428,3688600.0],["2002-12-06",8.9428,9.1537,8.8886,9.0814,2052800.0],["2002-12-09",9.0814,9.1808,8.9338,8.9368,2044800.0],["2002-12-10",8.9458,9.0633,8.9157,9.0543,3140600.0],["2002-12-11",9.0422,9.0814,8.9458,9.0061,2760800.0],["2002-12-12",8.9308,9.0211,8.8253,8.8796,2145800.0],["2002-12-13",8.8826,8.9157,8.6687,8.7952,3436000.0],["2002-12-16",8.7952,8.9368,8.738,8.9338,2831400.0],["2002-12-17",8.8133,8.9519,8.7922,8.8615,1911200.0],["2002-12-18",8.8133,8.8856,8.6747,8.8856,2652200.0],["2002-12-19",8.7952,8.8856,8.6747,8.747,2470800.0],["2002-12-20",8.7922,8.8254,8.6988,8.7952,3485000.0],["2002-12-23",8.8555,9.1115,8.8555,9.0995,3567800.0],["2002-12-24",9.0362,9.0964,9.0272,9.0693,1055600.0],["2002-12-26",9.0814,9.3525,9.0663,9.1266,2537400.0],["2002-12-27",9.1567,9.1868,8.9609,8.979,1975000.0],["2002-12-30",9.0061,9.1717,8.994,9.1115,2612600.0],["2002-12-31",9.1115,9.1567,9.0061,9.0723,2538200.0],["2003-01-02",9.1928,9.6687,9.1567,9.5151,4597800.0],["2003-01-03",9.488,9.5452,9.3826,9.5181,1583000.0],["2003-01-06",9.5784,9.6627,9.5181,9.6386,3122400.0],["2003-01-07",9.5332,9.6386,9.5031,9.5573,2172200.0],["2003-01-08",9.5543,9.6236,9.5302,9.5784,2006600.0],["2003-01-09",9.5784,9.7621,9.5241,9.6988,3041200.0],["2003-01-10",9.7019,9.7019,9.479,9.5784,2412400.0],["2003-01-13",9.6296,9.6808,9.5181,9.5784,2019200.0],["2003-01-14",9.5934,9.7711,9.5603,9.6235,2856600.0],["2003-01-15",9.6266,9.732,9.5723,9.6537,3246800.0],["2003-01-16",9.6386,9.7621,9.5964,9.6507,2028000.0],["2003-01-17",9.6507,9.7019,9.5814,9.6657,1875800.0],["2003-01-21",9.5603,9.741,9.4428,9.4729,2469400.0],["2003-01-22",9.4729,9.5784,9.4127,9.488,2518600.0],["2003-01-23",9.5091,9.729,9.476,9.6988,2611800.0],["2003-01-24",9.6687,9.6717,9.3675,9.3826,2857400.0],["2003-01-27",9.3675,9.494,9.2862,9.3735,2493600.0],["2003-01-28",9.4488,9.4579,9.2229,9.4007,2332000.0],["2003-01-29",9.2199,9.3976,9.1416,9.3495,2622600.0],["2003-01-30",9.4248,9.6386,9.3404,9.4187,3219200.0],["2003-01-31",9.3675,9.7892,9.3585,9.7561,6814600.0],["2003-02-03",9.7591,9.7591,9.488,9.5422,3379400.0],["2003-02-04",9.5452,9.5452,9.2651,9.3254,3166000.0],["2003-02-05",9.3464,9.4579,9.247,9.3675,3613000.0],["2003-02-06",9.2922,9.4308,9.2199,9.3284,3111800.0],["2003-02-07",9.488,9.5332,9.2772,9.3284,1933200.0],["2003-02-10",9.3284,9.4488,9.229,9.4488,3588400.0],["2003-02-11",9.4639,9.5633,9.3916,9.4488,3419200.0],["2003-02-12",9.476,9.6209,9.2828,9.3251,3282200.0],["2003-02-13",9.3221,9.3885,9.1892,9.2556,2618200.0],["2003-02-14",9.2707,9.5032,9.2526,9.5032,2984000.0],["2003-02-18",9.5032,9.5817,9.467,9.5394,1800200.0],["2003-02-19",9.4639,9.5304,9.4338,9.5092,2930200.0],["2003-02-20",9.5092,9.5213,9.2888,9.3281,3763600.0],["2003-02-21",9.4579,9.5122,9.2979,9.4549,2707200.0],["2003-02-24",9.4126,9.4398,9.2617,9.31,2148000.0],["2003-02-25",9.2949,9.3734,9.1349,9.3583,2108800.0],["2003-02-26",9.3039,9.3039,9.1983,9.2194,2993600.0],["2003-02-27",9.1772,9.3311,9.1681,9.2677,3834200.0],["2003-02-28",9.3281,9.5183,9.3251,9.4338,4428600.0],["2003-03-03",9.5696,9.5998,9.3281,9.3583,2154000.0],["2003-03-04",9.4187,9.4307,9.2828,9.2828,3103600.0],["2003-03-05",9.2979,9.5062,9.2677,9.5062,3003400.0],["2003-03-06",9.3885,9.4639,9.2889,9.3311,1964000.0],["2003-03-07",9.2828,9.5847,9.2768,9.5394,3038000.0],["2003-03-10",9.5032,9.5032,9.2013,9.2315,3191800.0],["2003-03-11",9.3281,9.3583,9.1077,9.1107,2964600.0],["2003-03-12",9.1077,9.147,8.9266,9.0806,4456000.0],["2003-03-13",9.2073,9.4338,9.1168,9.4338,3333000.0],["2003-03-14",9.4428,9.7054,9.4398,9.5092,5108600.0],["2003-03-17",9.5122,9.962,9.479,9.959,4415600.0],["2003-03-18",9.959,10.0798,9.8534,9.9288,4016000.0],["2003-03-19",9.953,10.113,9.8745,10.113,2775200.0],["2003-03-20",9.9771,9.9953,9.8534,9.953,3916000.0],["2003-03-21",10.0194,10.113,9.8564,10.0707,5282200.0],["2003-03-24",10.0707,10.0707,9.5998,9.6873,2771800.0],["2003-03-25",9.7628,9.9439,9.6571,9.8745,3377800.0],["2003-03-26",9.8715,9.8775,9.6088,9.6813,3634600.0],["2003-03-27",9.5243,9.6571,9.4941,9.6088,3756000.0],["2003-03-28",9.4549,9.7054,9.313,9.6662,2616400.0],["2003-03-31",9.5877,9.7145,9.5062,9.6753,3211600.0],["2003-04-01",9.6843,9.8443,9.5877,9.802,3880000.0],["2003-04-02",9.9017,9.9922,9.8685,9.959,2947600.0],["2003-04-03",9.9802,10.1039,9.8715,9.962,3075000.0],["2003-04-04",10.0949,10.1069,9.962,10.0436,2819600.0],["2003-04-07",10.2307,10.4179,10.1734,10.1885,4017200.0],["2003-04-08",10.1734,10.2639,10.0375,10.2549,3124200.0],["2003-04-09",10.2549,10.3484,9.9741,10.0315,3808600.0],["2003-04-10",10.2156,10.3394,10.0828,10.3243,4081400.0],["2003-04-11",10.3394,10.3786,10.1583,10.2035,3062000.0],["2003-04-14",10.1281,10.3968,10.113,10.3394,4096000.0],["2003-04-15",10.3394,10.6594,10.3394,10.6503,5423200.0],["2003-04-16",10.6564,10.7379,10.3937,10.4601,3281400.0],["2003-04-17",10.4541,10.5628,10.3666,10.5054,2345000.0],["2003-04-21",10.5356,10.5598,10.3545,10.4632,2079200.0],["2003-04-22",10.3847,10.6111,10.3243,10.59,3402800.0],["2003-04-23",10.5356,10.5598,10.4149,10.5507,3548800.0],["2003-04-24",9.3583,9.7658,8.4526,9.3372,33333000.0],["2003-04-25",9.2919,9.5092,9.2889,9.3643,6095400.0],["2003-04-28",9.3764,9.5847,9.3643,9.5545,5129000.0],["2003-04-29",9.5575,9.7085,9.5545,9.63,5969000.0],["2003-04-30",9.63,9.956,9.6179,9.8745,6438200.0],["2003-05-01",9.8836,9.9137,9.7054,9.8141,3977200.0],["2003-05-02",9.8141,10.0013,9.6964,9.962,4539600.0],["2003-05-05",10.0677,10.0828,9.79,9.9288,3733800.0],["2003-05-06",9.956,10.1432,9.9168,10.0073,4307600.0],["2003-05-07",9.8564,9.9379,9.7628,9.8413,3169400.0],["2003-05-08",9.8262,9.8473,9.6903,9.7386,2905400.0],["2003-05-09",9.8141,9.956,9.7537,9.8624,2538600.0],["2003-05-12",9.787,10.0677,9.7658,10.0436,3841600.0],["2003-05-13",9.8923,9.9951,9.853,9.9225,2973600.0],["2003-05-14",9.983,9.9982,9.862,9.9407,3519400.0],["2003-05-15",9.9225,10.0042,9.8409,9.9891,2632600.0],["2003-05-16",9.974,10.0284,9.8348,9.9982,3308600.0],["2003-05-19",9.741,9.8318,9.6836,9.7168,3367200.0],["2003-05-20",9.7168,9.741,9.5565,9.6533,4315600.0],["2003-05-21",9.6291,9.7501,9.5293,9.7168,3946400.0],["2003-05-22",9.741,9.8409,9.6442,9.7985,3770800.0],["2003-05-23",9.8318,9.8832,9.732,9.8832,2583600.0],["2003-05-27",9.8832,9.9377,9.7531,9.9225,3993200.0],["2003-05-28",9.9286,9.9891,9.8318,9.9498,2620800.0],["2003-05-29",9.983,9.9982,9.7562,9.8167,3337000.0],["2003-05-30",9.8469,9.9891,9.8015,9.9558,3652600.0],["2003-06-02",9.983,10.0133,9.862,9.8711,2883600.0],["2003-06-03",9.9225,9.9528,9.5686,9.7229,5639400.0],["2003-06-04",9.741,9.8318,9.7199,9.8318,3161400.0],["2003-06-05",9.8318,9.8318,9.6896,9.7804,2536600.0],["2003-06-06",9.6836,9.8015,9.611,9.6957,4825200.0],["2003-06-09",9.62,9.6382,9.4688,9.5051,3333800.0],["2003-06-10",9.5807,9.6079,9.3054,9.4506,4952600.0],["2003-06-11",9.4597,9.6473,9.4385,9.6473,2898000.0],["2003-06-12",9.6715,9.7259,9.2328,9.3417,5794000.0],["2003-06-13",9.3447,9.4083,9.2661,9.378,4985800.0],["2003-06-16",9.4083,9.4748,9.3024,9.3629,5471800.0],["2003-06-17",9.4355,9.4476,9.2752,9.3357,6005000.0],["2003-06-18",9.3508,9.5565,9.3326,9.5172,3804800.0],["2003-06-19",9.5141,9.5263,9.4294,9.4688,5482000.0],["2003-06-20",9.5716,9.6291,9.5172,9.5716,5543400.0],["2003-06-23",9.5716,9.5807,9.4567,9.5293,4047800.0],["2003-06-24",9.5353,9.6745,9.5353,9.5868,4107600.0],["2003-06-25",9.617,9.6654,9.4385,9.4385,3658200.0],["2003-06-26",9.4385,9.5141,9.372,9.4143,5486200.0],["2003-06-27",9.4234,9.4597,9.2782,9.3084,2882600.0],["2003-06-30",9.4385,9.4567,9.2752,9.3024,3893600.0],["2003-07-01",9.257,9.4143,9.2389,9.3175,6449600.0],["2003-07-02",9.3447,9.5262,9.2994,9.378,9104200.0],["2003-07-03",9.3175,9.4718,9.2812,9.4294,2941200.0],["2003-07-07",9.5232,9.6382,9.4597,9.6291,6033400.0],["2003-07-08",9.5535,9.6352,9.5141,9.5746,6626400.0],["2003-07-09",9.5747,9.6563,9.4536,9.6019,4408600.0],["2003-07-10",9.5323,9.6503,9.4688,9.5928,4586200.0],["2003-07-11",9.6261,9.6775,9.5353,9.5958,3676200.0],["2003-07-14",9.6684,9.7713,9.5958,9.6866,7202800.0],["2003-07-15",9.7864,9.7864,9.6019,9.7078,4005800.0],["2003-07-16",9.7501,9.8197,9.5898,9.6836,5806600.0],["2003-07-17",9.6836,9.7168,9.6019,9.6321,3496000.0],["2003-07-18",9.6533,9.6896,9.5837,9.6654,3153600.0],["2003-07-21",9.6684,9.6775,9.4204,9.5293,3670800.0],["2003-07-22",9.6049,9.6594,9.4627,9.496,4848000.0],["2003-07-23",9.5142,9.5202,9.3568,9.375,5634200.0],["2003-07-24",9.1602,9.4083,9.0452,9.3689,17691000.0],["2003-07-25",9.4385,9.6926,9.4143,9.6503,6504400.0],["2003-07-28",9.6805,9.8167,9.6049,9.6957,4611200.0],["2003-07-29",9.7562,9.7562,9.5928,9.6654,5142400.0],["2003-07-30",9.6503,9.6503,9.4839,9.5383,5659800.0],["2003-07-31",9.6805,9.7743,9.5565,9.7047,5417600.0],["2003-08-01",9.611,9.6805,9.5262,9.5414,3256200.0],["2003-08-04",9.5293,9.5565,9.375,9.5353,2971000.0],["2003-08-05",9.5142,9.6261,9.4385,9.5474,4225800.0],["2003-08-06",9.6049,9.614,9.4748,9.5232,4078400.0],["2003-08-07",9.5353,9.7138,9.4536,9.6775,5148200.0],["2003-08-08",9.6805,9.7773,9.62,9.7683,4670600.0],["2003-08-11",9.7108,9.7229,9.4385,9.496,5690600.0],["2003-08-12",9.5718,9.7113,9.5203,9.7113,4814200.0],["2003-08-13",9.7599,9.7841,9.6234,9.6628,3562200.0],["2003-08-14",9.6507,9.8235,9.6052,9.8084,3101400.0],["2003-08-15",9.7962,9.8205,9.7053,9.8114,1917000.0],["2003-08-18",9.7599,9.8478,9.7053,9.8326,1638400.0],["2003-08-19",9.8569,9.8781,9.7781,9.8326,1965800.0],["2003-08-20",9.7962,9.8721,9.7356,9.8448,2302000.0],["2003-08-21",9.9206,9.9297,9.769,9.8417,3620800.0],["2003-08-22",9.9267,9.9267,9.7174,9.7417,2247600.0],["2003-08-25",9.7083,9.8054,9.6749,9.772,2593800.0],["2003-08-26",9.6962,9.8357,9.6689,9.8114,2401200.0],["2003-08-27",9.7841,9.8053,9.6537,9.6901,2843800.0],["2003-08-28",9.7204,9.7265,9.5536,9.6355,3208600.0],["2003-08-29",9.6355,9.7204,9.5536,9.7083,3408600.0],["2003-09-02",9.7538,9.772,9.593,9.6931,3247000.0],["2003-09-03",9.6446,9.7659,9.6082,9.7447,2624400.0],["2003-09-04",9.7781,9.7781,9.5324,9.5506,5410000.0],["2003-09-05",9.5536,9.6992,9.5536,9.6992,3519400.0],["2003-09-08",9.6476,9.7538,9.6143,9.7113,2916000.0],["2003-09-09",9.7053,9.8084,9.7053,9.769,3229400.0],["2003-09-10",9.7356,9.8417,9.6476,9.6598,3253400.0],["2003-09-11",9.7022,9.7204,9.6021,9.6021,2812400.0],["2003-09-12",9.6416,9.7053,9.5658,9.6416,1758200.0],["2003-09-15",9.5536,9.5991,9.4899,9.5354,2872200.0],["2003-09-16",9.4626,9.5233,9.3474,9.4262,7161600.0],["2003-09-17",9.4262,9.4262,9.1138,9.129,10777200.0],["2003-09-18",9.1745,9.2655,9.1442,9.1897,6585200.0],["2003-09-19",9.1502,9.2109,9.0471,9.1957,6106200.0],["2003-09-22",9.2503,9.5506,9.1897,9.5294,6408000.0],["2003-09-23",9.5567,9.6203,9.4293,9.5961,3737400.0],["2003-09-24",9.5385,9.6203,9.4566,9.499,3888200.0],["2003-09-25",9.4778,9.4839,9.3262,9.3474,2912800.0],["2003-09-26",9.2807,9.3443,9.1563,9.2685,3688400.0],["2003-09-29",9.2503,9.584,9.1169,9.5567,5484200.0],["2003-09-30",9.6901,9.8448,9.6598,9.7963,10100800.0],["2003-10-01",9.7963,10.1511,9.7447,10.1177,8351800.0],["2003-10-02",10.1177,10.1663,9.9236,10.0571,4162800.0],["2003-10-03",10.1572,10.2209,10.0177,10.1359,4429400.0],["2003-10-06",10.1359,10.139,9.9904,10.0722,2478400.0],["2003-10-07",10.0722,10.0783,9.9176,10.0722,3229000.0],["2003-10-08",10.0449,10.1147,10.0177,10.1086,2531600.0],["2003-10-09",10.1086,10.1602,10.0389,10.0935,2959400.0],["2003-10-10",10.0783,10.2573,10.054,10.1845,3569400.0],["2003-10-13",10.4332,10.5393,10.4332,10.4756,5223600.0],["2003-10-14",10.506,10.7061,10.4726,10.691,4990000.0],["2003-10-15",10.691,10.8456,10.6273,10.7304,7830400.0],["2003-10-16",10.6697,10.8123,10.6697,10.7789,4158400.0],["2003-10-17",10.8305,10.8305,10.6212,10.7728,4392400.0],["2003-10-20",10.7061,10.7546,10.6455,10.7243,2515600.0],["2003-10-21",10.7243,10.8305,10.6303,10.791,3333400.0],["2003-10-22",10.791,10.791,10.5454,10.6849,1964600.0],["2003-10-23",10.6849,10.7516,10.5545,10.7274,3784400.0],["2003-10-24",10.6303,10.7395,10.6121,10.7365,3235000.0],["2003-10-27",10.7425,10.9063,10.7152,10.8851,3540800.0],["2003-10-28",10.9124,11.0276,10.8214,10.967,4156400.0],["2003-10-29",10.976,11.0397,10.9245,11.0185,3232000.0],["2003-10-30",11.0185,11.0822,10.9821,11.0337,2687800.0],["2003-10-31",11.0701,11.0792,10.9518,11.064,4812000.0],["2003-11-03",11.0458,11.1944,11.0458,11.1216,2696800.0],["2003-11-04",11.1004,11.1065,11.0003,11.0701,2313000.0],["2003-11-05",11.0246,11.0549,10.694,10.7637,5407800.0],["2003-11-06",10.7971,10.8547,10.6758,10.7819,2636800.0],["2003-11-07",10.7819,10.8274,10.6424,10.6515,2135200.0],["2003-11-10",10.6211,10.7883,10.6181,10.7762,3524000.0],["2003-11-11",10.7883,10.8248,10.6546,10.8187,1964000.0],["2003-11-12",10.837,10.9342,10.764,10.8978,2369800.0],["2003-11-13",10.8917,10.995,10.84,10.9768,2575400.0],["2003-11-14",11.0072,11.0133,10.9069,10.9707,3211800.0],["2003-11-17",10.8704,10.9099,10.7944,10.8856,2231000.0],["2003-11-18",10.8765,10.913,10.7914,10.8218,2095800.0],["2003-11-19",10.8522,10.8522,10.7062,10.7974,2836800.0],["2003-11-20",10.7822,10.8187,10.6394,10.6394,7922000.0],["2003-11-21",10.6819,10.7062,10.6394,10.685,2183200.0],["2003-11-24",10.7458,10.8461,10.7002,10.8248,2872600.0],["2003-11-25",10.764,10.7914,10.6454,10.6971,3337000.0],["2003-11-26",10.767,10.8734,10.7154,10.8522,1778000.0],["2003-11-28",10.7822,10.9342,10.7822,10.9342,922600.0],["2003-12-01",10.9677,11.1531,10.9434,11.0862,3292400.0],["2003-12-02",11.0589,11.0801,10.8035,10.843,3349200.0],["2003-12-03",10.9434,10.989,10.8066,10.8613,2050800.0],["2003-12-04",10.8886,10.9677,10.8522,10.9403,1498200.0],["2003-12-05",10.9525,10.9738,10.7427,10.7822,2025600.0],["2003-12-08",10.7914,10.9099,10.7914,10.9008,1364600.0],["2003-12-09",10.8674,10.8826,10.7306,10.7822,1844400.0],["2003-12-10",10.7762,10.8157,10.7093,10.761,2819600.0],["2003-12-11",10.7306,10.8643,10.688,10.7792,2745200.0],["2003-12-12",10.7579,10.8643,10.7154,10.8278,2392000.0],["2003-12-15",10.9434,10.9494,10.7002,10.7093,2356400.0],["2003-12-16",10.7093,10.7792,10.7032,10.7701,2356600.0],["2003-12-17",10.7306,10.7579,10.4691,10.5451,5463000.0],["2003-12-18",10.5786,10.6394,10.4935,10.6302,3684000.0],["2003-12-19",10.685,10.7427,10.6181,10.7002,3757800.0],["2003-12-22",10.7032,10.7154,10.5877,10.6424,2162000.0],["2003-12-23",10.7123,10.7275,10.6454,10.6789,1579000.0],["2003-12-24",10.6394,10.7154,10.5634,10.688,1349200.0],["2003-12-26",10.7154,10.7214,10.6151,10.6789,424000.0],["2003-12-29",10.7366,10.8643,10.6819,10.8643,2111400.0],["2003-12-30",10.8339,10.9282,10.7974,10.9282,1624800.0],["2003-12-31",10.9099,11.0133,10.8826,10.9981,2397400.0],["2004-01-02",11.0011,11.0893,10.9282,10.9737,1587800.0],["2004-01-05",10.5938,10.8157,10.533,10.6242,5987600.0],["2004-01-06",10.5482,10.7123,10.5239,10.6242,2695600.0],["2004-01-07",10.8826,10.8826,10.6394,10.761,5204600.0],["2004-01-08",10.837,10.8522,10.7154,10.8035,2811200.0],["2004-01-09",10.7944,10.8947,10.7518,10.8674,2924200.0],["2004-01-12",10.84,10.9099,10.7579,10.7579,2427800.0],["2004-01-13",10.7579,10.7883,10.533,10.691,3314400.0],["2004-01-14",10.7002,10.7792,10.6059,10.7731,1555800.0],["2004-01-15",10.7731,10.7883,10.6394,10.6637,2815000.0],["2004-01-16",10.6606,10.6637,10.5391,10.6363,3010000.0],["2004-01-20",10.5907,10.7366,10.5847,10.7336,3084200.0],["2004-01-21",10.764,11.0741,10.7002,11.0741,4038000.0],["2004-01-22",11.0771,11.2747,11.0619,11.1896,4038400.0],["2004-01-23",11.3081,11.3081,11.2017,11.223,3834600.0],["2004-01-26",10.9434,11.1531,10.8704,11.1227,5919000.0],["2004-01-27",11.0801,11.1744,11.0133,11.1227,2463400.0],["2004-01-28",11.1166,11.2473,11.0528,11.0649,3072400.0],["2004-01-29",11.0528,11.1501,10.9738,11.1227,2919800.0],["2004-01-30",11.1227,11.3325,11.0649,11.2109,4609800.0],["2004-02-02",11.1865,11.6334,11.0953,11.4936,5665000.0],["2004-02-03",11.8553,12.0894,11.7793,11.8553,8882200.0],["2004-02-04",11.8553,11.8857,11.7276,11.8431,4651000.0],["2004-02-05",11.7915,12.0255,11.7185,11.9435,3946600.0],["2004-02-06",11.9465,12.1046,11.9465,12.0833,4269000.0],["2004-02-09",12.0985,12.2231,12.0863,12.1927,3582600.0],["2004-02-10",12.1927,12.4177,12.1593,12.3477,4500000.0],["2004-02-11",12.3127,12.4833,12.2792,12.4011,4391000.0],["2004-02-12",12.4011,12.462,12.2822,12.3188,2503400.0],["2004-02-13",12.3188,12.3218,12.2579,12.267,3040800.0],["2004-02-17",12.334,12.6448,12.3127,12.5443,3767200.0],["2004-02-18",12.5108,12.6357,12.4651,12.526,4415600.0],["2004-02-19",12.5534,12.6418,12.4772,12.4772,3134800.0],["2004-02-20",12.4803,12.5626,12.462,12.5321,3499800.0],["2004-02-23",12.5626,12.6144,12.4925,12.5382,2466400.0],["2004-02-24",12.459,12.5565,12.3493,12.4224,2417200.0],["2004-02-25",12.3676,12.4163,12.2579,12.334,3007200.0],["2004-02-26",12.264,12.3249,12.203,12.2579,2787600.0],["2004-02-27",12.2579,12.3858,12.1908,12.3736,3235400.0],["2004-03-01",12.3736,12.5168,12.3005,12.4864,2316800.0],["2004-03-02",12.4468,12.5199,12.3797,12.4315,2815600.0],["2004-03-03",12.3097,12.4041,12.2274,12.3615,3262200.0],["2004-03-04",12.3188,12.3188,12.1969,12.267,2767800.0],["2004-03-05",12.2701,12.2822,12.1969,12.2152,2336200.0],["2004-03-08",12.2609,12.3615,12.203,12.2853,2168200.0],["2004-03-09",12.2975,12.331,12.1634,12.2335,3741000.0],["2004-03-10",12.2914,12.3249,12.1573,12.1695,2442400.0],["2004-03-11",12.1543,12.2152,12.0293,12.0446,3485000.0],["2004-03-12",12.0964,12.1573,12.0446,12.1482,3138600.0],["2004-03-15",12.072,12.0903,11.9349,11.9867,3589600.0],["2004-03-16",12.0476,12.0872,11.9745,12.0659,2696600.0],["2004-03-17",12.1116,12.2061,12.1086,12.1695,2705600.0],["2004-03-18",12.2,12.2792,12.1573,12.2609,2903200.0],["2004-03-19",12.2091,12.267,12.1482,12.1482,2609800.0],["2004-03-22",12.1512,12.1512,11.9745,12.1055,2239200.0],["2004-03-23",12.136,12.2822,12.1086,12.1786,3126800.0],["2004-03-24",12.1817,12.2304,12.0933,12.1268,2780600.0],["2004-03-25",12.1573,12.2183,12.1208,12.1878,2310400.0],["2004-03-26",12.1268,12.1878,12.0659,12.0659,1774800.0],["2004-03-29",12.1512,12.2183,12.1147,12.1908,1816400.0],["2004-03-30",12.2152,12.4011,12.1878,12.2883,3138400.0],["2004-03-31",12.3401,12.3401,12.203,12.2304,3162400.0],["2004-04-01",12.2457,12.4711,12.2152,12.459,2996200.0],["2004-04-02",12.4925,12.6296,12.459,12.6265,2881600.0],["2004-04-05",12.5687,12.8246,12.5534,12.8002,3951200.0],["2004-04-06",12.6601,12.8246,12.6387,12.6966,4440600.0],["2004-04-07",12.7088,12.7911,12.6448,12.7088,2317600.0],["2004-04-08",12.7301,12.8855,12.6905,12.8185,2575800.0],["2004-04-12",12.8155,12.8977,12.7789,12.8398,1804200.0],["2004-04-13",12.8581,12.9709,12.6753,12.718,3508000.0],["2004-04-14",12.718,12.7515,12.5534,12.6692,2928200.0],["2004-04-15",12.6692,12.7271,12.5077,12.6052,2299400.0],["2004-04-16",12.7362,12.8429,12.6722,12.7789,3198000.0],["2004-04-19",12.724,12.7454,12.6083,12.7058,1402400.0],["2004-04-20",12.6905,12.7941,12.5656,12.6052,2720800.0],["2004-04-21",12.5687,12.657,12.4894,12.6357,2392400.0],["2004-04-22",12.6357,12.788,12.529,12.7393,2542400.0],["2004-04-23",12.6479,12.724,12.5961,12.6997,1312200.0],["2004-04-26",12.6997,12.7393,12.5412,12.5839,2077800.0],["2004-04-27",12.6418,12.7484,12.529,12.5382,3602600.0],["2004-04-28",12.5595,12.98,12.5108,12.7698,7700200.0],["2004-04-29",12.8429,12.9221,12.7088,12.7637,4313400.0],["2004-04-30",12.7637,12.98,12.7088,12.8673,3030400.0],["2004-05-03",12.913,12.9465,12.7515,12.7515,2813400.0],["2004-05-04",12.8155,12.8155,12.6083,12.6418,2919200.0],["2004-05-05",12.5869,12.7058,12.5747,12.6753,3035800.0],["2004-05-06",12.6144,12.6966,12.5321,12.5565,1799200.0],["2004-05-07",12.4894,12.5869,12.2701,12.2792,2553200.0],["2004-05-10",12.2182,12.2274,12.0446,12.1025,3526800.0],["2004-05-11",12.0629,12.1421,11.9623,12.0324,4191600.0],["2004-05-12",12.0889,12.1378,11.9484,12.1347,2711600.0],["2004-05-13",12.1561,12.2233,12.0889,12.1469,2631200.0],["2004-05-14",12.0797,12.2111,12.0431,12.1408,1522800.0],["2004-05-17",11.9576,12.0309,11.8293,11.9576,2963800.0],["2004-05-18",12.1255,12.6295,12.1255,12.5715,5595400.0],["2004-05-19",12.5715,12.6326,12.2874,12.3088,4270400.0],["2004-05-20",12.3393,12.4249,12.263,12.4249,2317600.0],["2004-05-21",12.4768,12.5776,12.379,12.4126,2478600.0],["2004-05-24",12.489,12.5531,12.3607,12.486,2198600.0],["2004-05-25",12.431,12.5867,12.3332,12.5501,2620600.0],["2004-05-26",12.4829,12.6295,12.4524,12.5959,2214600.0],["2004-05-27",12.4462,12.5684,12.3241,12.3943,3797200.0],["2004-05-28",12.4249,12.4585,12.2935,12.4004,2293800.0],["2004-06-01",12.4157,12.4585,12.3271,12.431,2128000.0],["2004-06-02",12.4249,12.5134,12.4249,12.4829,2077400.0],["2004-06-03",12.431,12.486,12.4035,12.4462,1629600.0],["2004-06-04",12.4768,12.599,12.4676,12.544,1651800.0],["2004-06-07",12.5745,12.6936,12.5745,12.6753,1627600.0],["2004-06-08",12.6173,12.6814,12.5837,12.66,1853600.0],["2004-06-09",12.6142,12.66,12.4921,12.5012,2048600.0],["2004-06-10",12.5684,12.602,12.5226,12.5868,1760600.0],["2004-06-14",12.4921,12.5898,12.4127,12.4585,1976200.0],["2004-06-15",12.486,12.5196,12.3791,12.4371,2419400.0],["2004-06-16",12.4371,12.5073,12.434,12.4493,1862400.0],["2004-06-17",12.489,12.5073,12.4188,12.431,2802400.0],["2004-06-18",12.3729,12.4432,12.3485,12.3852,3002400.0],["2004-06-21",12.3455,12.3791,12.266,12.2905,2312400.0],["2004-06-22",12.2966,12.4493,12.2783,12.4371,2789600.0],["2004-06-23",12.4462,12.4493,12.2477,12.3057,2978400.0],["2004-06-24",12.321,12.4004,12.2752,12.3332,2604600.0],["2004-06-25",12.3332,12.3974,12.2844,12.3393,3550200.0],["2004-06-28",12.3393,12.5226,12.2783,12.3882,3177800.0],["2004-06-29",12.4615,12.4615,12.3546,12.376,2819600.0],["2004-06-30",12.3729,12.4829,12.3057,12.4646,2866000.0],["2004-07-01",12.4646,12.5623,12.3729,12.434,2548600.0],["2004-07-02",12.434,12.5501,12.3699,12.5165,1454000.0],["2004-07-06",12.4615,12.5684,12.4371,12.5409,2351200.0],["2004-07-07",12.5409,12.6539,12.5165,12.5868,2476600.0],["2004-07-08",12.5898,12.6112,12.4921,12.4951,1906200.0],["2004-07-09",12.4951,12.5134,12.3332,12.3485,3120000.0],["2004-07-12",12.4004,12.5257,12.3943,12.4737,2624600.0],["2004-07-13",12.5531,12.5806,12.3943,12.5226,2489200.0],["2004-07-14",12.4462,12.5593,12.431,12.5012,2168000.0],["2004-07-15",12.5531,12.6203,12.4951,12.5195,2076200.0],["2004-07-16",12.66,12.6753,12.5287,12.5501,2525600.0],["2004-07-19",12.5837,12.6631,12.5715,12.6326,1650400.0],["2004-07-20",12.6326,12.7211,12.5867,12.6753,3042400.0],["2004-07-21",12.6753,12.8189,12.599,12.77,3713000.0],["2004-07-22",12.7669,12.7669,12.5593,12.6662,3381600.0],["2004-07-23",12.6662,12.6662,12.5745,12.5898,2519400.0],["2004-07-26",12.599,12.6509,12.4982,12.5562,2156200.0],["2004-07-27",12.5195,12.547,12.4004,12.5012,2531200.0],["2004-07-28",12.1103,12.1133,11.3009,11.8904,19729000.0],["2004-07-29",11.9484,12.1988,11.6888,12.1561,6761000.0],["2004-07-30",12.1591,12.2538,12.0522,12.1072,4522000.0],["2004-08-02",12.0767,12.1011,11.9423,12.0675,3114400.0],["2004-08-03",12.0858,12.1683,11.9148,11.9698,4400000.0],["2004-08-04",11.9423,11.9453,11.7926,11.8659,4057000.0],["2004-08-05",11.8659,11.9362,11.7224,11.7438,2306400.0],["2004-08-06",11.7438,11.759,11.6521,11.6705,3590000.0],["2004-08-09",11.6705,11.7163,11.5666,11.6705,3011400.0],["2004-08-10",11.7071,11.7835,11.6246,11.7835,2068200.0],["2004-08-11",11.6962,11.7758,11.6441,11.7544,2309600.0],["2004-08-12",11.6962,11.7881,11.6503,11.7176,2043000.0],["2004-08-13",11.7023,11.7452,11.6503,11.6901,1944200.0],["2004-08-16",11.6717,11.7758,11.6595,11.7176,1756800.0],["2004-08-17",11.7421,11.9044,11.7115,11.8248,1908200.0],["2004-08-18",11.8401,12.1065,11.7789,12.1065,2800400.0],["2004-08-19",12.0177,12.1279,11.9289,12.1126,3195600.0],["2004-08-20",12.1126,12.2106,12.0391,12.2106,2560800.0],["2004-08-23",12.2198,12.2473,12.0881,12.1034,3320000.0],["2004-08-24",12.1402,12.1585,12.0208,12.1432,2398200.0],["2004-08-25",12.1463,12.2749,12.131,12.232,2012200.0],["2004-08-26",12.2014,12.2259,12.1157,12.2014,1299800.0],["2004-08-27",12.2167,12.2841,12.2167,12.2443,1215200.0],["2004-08-30",12.2198,12.2994,12.1861,12.2228,1424200.0],["2004-08-31",12.2626,12.2779,12.131,12.2779,1509800.0],["2004-09-01",12.3086,12.3392,12.1402,12.2902,1611200.0],["2004-09-02",12.3086,12.3667,12.1953,12.3514,1534600.0],["2004-09-03",12.3698,12.4372,12.33,12.3606,1342600.0],["2004-09-07",12.33,12.4341,12.3116,12.3667,2667400.0],["2004-09-08",12.3698,12.3698,12.2718,12.3178,1578400.0],["2004-09-09",12.3178,12.3361,12.2443,12.3239,1283200.0],["2004-09-10",12.3361,12.3545,12.2137,12.2473,2561400.0],["2004-09-13",12.2381,12.3208,12.2167,12.3086,2442400.0],["2004-09-14",12.3116,12.3882,12.278,12.3055,1955600.0],["2004-09-15",12.278,12.3514,12.2228,12.2504,1379200.0],["2004-09-16",12.2871,12.3239,12.2351,12.2412,1332600.0],["2004-09-17",12.2473,12.2596,12.1555,12.2014,2801400.0],["2004-09-20",12.1861,12.2045,12.0422,12.0483,2944000.0],["2004-09-21",12.0514,12.131,11.9993,12.0973,3419600.0],["2004-09-22",12.0269,12.0912,11.6962,11.7544,4456600.0],["2004-09-23",11.7574,11.8952,11.6962,11.8646,3325800.0],["2004-09-24",11.834,12.0055,11.8187,11.8585,1962400.0],["2004-09-27",11.8126,11.8279,11.7391,11.7513,2213800.0],["2004-09-28",11.7819,12.0177,11.7727,11.9963,2631200.0],["2004-09-29",11.9503,11.9993,11.8279,11.9993,2282400.0],["2004-09-30",11.9993,12.1034,11.9167,12.0054,2392400.0],["2004-10-01",12.0054,12.33,11.9748,12.2933,2467000.0],["2004-10-04",12.3453,12.4739,12.281,12.3943,2629800.0],["2004-10-05",12.3943,12.4188,12.2902,12.3086,1607200.0],["2004-10-06",12.3086,12.4157,12.2871,12.4004,1281200.0],["2004-10-07",12.4004,12.4127,12.3024,12.3024,1865400.0],["2004-10-08",12.3055,12.3055,12.0759,12.1739,2923200.0],["2004-10-11",12.1555,12.2841,12.0881,12.1126,1330600.0],["2004-10-12",12.0636,12.2167,12.0606,12.1647,2019000.0],["2004-10-13",12.1647,12.232,12.0912,12.1126,3417800.0],["2004-10-14",12.1249,12.2565,11.8126,11.834,4247200.0],["2004-10-15",11.834,12.0912,11.4206,11.9197,5341600.0],["2004-10-18",11.8585,11.9503,11.7727,11.8615,2373600.0],["2004-10-19",11.8615,11.8891,11.4451,11.4758,3871800.0],["2004-10-20",11.5339,11.6993,11.4788,11.6043,4596000.0],["2004-10-21",11.6074,11.6197,11.3992,11.5676,3927200.0],["2004-10-22",11.5156,11.6717,11.4819,11.5002,2969200.0],["2004-10-25",11.3961,11.6625,11.341,11.586,2766200.0],["2004-10-26",11.5431,11.7268,11.4727,11.5247,5630000.0],["2004-10-27",10.4102,11.0777,10.3643,10.9583,26339600.0],["2004-10-28",10.9032,11.1634,10.8726,11.0195,8085400.0],["2004-10-29",11.0226,11.0532,10.9307,10.9859,6549800.0],["2004-11-01",10.9859,11.3288,10.9797,11.3288,6422000.0],["2004-11-02",11.4359,11.4359,10.9614,11.0073,7033000.0],["2004-11-03",11.2675,11.3288,11.0593,11.1114,4964200.0],["2004-11-04",11.1512,11.338,11.0869,11.3257,3737000.0],["2004-11-05",11.4482,11.4482,11.2431,11.292,3455800.0],["2004-11-08",11.2522,11.4298,11.1298,11.4053,3369400.0],["2004-11-09",11.4468,11.5174,11.3086,11.3577,3798800.0],["2004-11-10",11.3762,11.5696,11.3762,11.5112,4148200.0],["2004-11-11",11.5726,11.6862,11.5542,11.6647,3687200.0],["2004-11-12",11.3915,11.4836,11.238,11.4345,5593200.0],["2004-11-15",11.6248,11.7108,11.4928,11.5266,3470000.0],["2004-11-16",11.5603,11.588,11.2503,11.3792,3970400.0],["2004-11-17",11.4284,11.4959,11.3393,11.4406,4072600.0],["2004-11-18",11.456,11.499,11.4253,11.4683,4307400.0],["2004-11-19",11.6524,11.6524,11.4652,11.4805,4136600.0],["2004-11-22",11.5419,11.6739,11.413,11.6647,4103600.0],["2004-11-23",11.6647,11.723,11.5634,11.6524,3312200.0],["2004-11-24",11.7108,11.723,11.5573,11.591,2688600.0],["2004-11-26",11.6494,11.6647,11.5419,11.5726,1438800.0],["2004-11-29",11.5174,11.7046,11.4959,11.6309,5510400.0],["2004-11-30",11.5665,11.6647,11.5266,11.5481,4236000.0],["2004-12-01",11.5481,11.7906,11.5174,11.7261,4687200.0],["2004-12-02",11.8796,12.1866,11.7906,11.9901,5560600.0],["2004-12-03",11.7415,12.1313,11.7415,12.1037,4991200.0],["2004-12-06",12.0331,12.1252,11.9287,12.073,3377000.0],["2004-12-07",12.0361,12.1006,11.898,11.9778,3399200.0],["2004-12-08",12.2295,12.2479,11.987,12.0361,4097000.0],["2004-12-09",11.9717,12.0484,11.8888,11.9993,4239800.0],["2004-12-10",12.4014,12.4014,11.8735,12.0392,4389200.0],["2004-12-13",12.0945,12.2786,12.0945,12.2786,4330000.0],["2004-12-14",12.2664,12.2879,12.1866,12.2295,3842600.0],["2004-12-15",12.2633,12.3216,12.1681,12.2418,2719800.0],["2004-12-16",12.2418,12.2418,12.0975,12.1374,2607400.0],["2004-12-17",11.9256,12.2664,11.9103,12.1528,4578600.0],["2004-12-20",12.2295,12.3339,12.1497,12.2326,3205200.0],["2004-12-21",12.2725,12.3155,12.1773,12.2817,2682200.0],["2004-12-22",12.2326,12.4014,12.1896,12.3707,2611000.0],["2004-12-23",12.3707,12.4475,12.3063,12.3308,2301200.0],["2004-12-27",12.2971,12.3032,12.1405,12.1405,1357600.0],["2004-12-28",12.2357,12.3093,12.2173,12.2479,2279200.0],["2004-12-29",12.2479,12.3922,12.2234,12.3462,1533800.0],["2004-12-30",12.3861,12.3922,12.2786,12.2786,1075400.0],["2004-12-31",12.3554,12.3554,12.2173,12.2295,1305400.0],["2005-01-03",12.3216,12.4014,12.1405,12.1896,2342200.0],["2005-01-04",12.2326,12.4076,12.1252,12.1773,3044800.0],["2005-01-05",12.1559,12.2848,12.0883,12.0883,2519600.0],["2005-01-06",12.1866,12.3646,12.1221,12.2756,2798600.0],["2005-01-07",12.3063,12.3799,12.1774,12.1835,2342400.0],["2005-01-10",12.251,12.3953,12.2265,12.3278,2140200.0],["2005-01-11",12.294,12.3093,12.119,12.1835,2439400.0],["2005-01-12",12.1589,12.2786,12.1344,12.251,2249400.0],["2005-01-13",12.208,12.3001,12.1374,12.1927,3020800.0],["2005-01-14",12.1743,12.2387,12.0638,12.1712,2835000.0],["2005-01-18",12.1712,12.3492,12.0484,12.2848,3251600.0],["2005-01-19",12.3155,12.3554,12.2694,12.2971,2388000.0],["2005-01-20",12.2971,12.3523,12.1835,12.2756,2700600.0],["2005-01-21",12.2234,12.294,12.1282,12.1589,2919000.0],["2005-01-24",12.2357,12.251,12.1252,12.1497,2772600.0],["2005-01-25",12.2019,12.2357,12.1252,12.1773,3465200.0],["2005-01-26",12.248,12.2971,12.2019,12.2203,2898600.0],["2005-01-27",12.1712,12.248,12.0883,12.2019,2942400.0],["2005-01-28",12.1651,12.2664,11.9318,11.9932,2724800.0],["2005-01-31",12.0638,12.1927,12.0484,12.1282,3344400.0],["2005-02-01",12.1282,12.1282,11.8213,11.8489,8610000.0],["2005-02-02",11.8765,11.9993,11.8182,11.9226,3074800.0],["2005-02-03",11.9533,11.9655,11.8213,11.9041,3334400.0],["2005-02-04",11.8642,11.9348,11.8612,11.9348,5320400.0],["2005-02-07",11.941,11.9717,11.9134,11.9533,3404600.0],["2005-02-08",11.9778,11.9778,11.8121,11.8274,3027600.0],["2005-02-09",11.7814,11.8642,11.7722,11.8151,2709600.0],["2005-02-10",11.8857,11.9164,11.8366,11.9011,2432600.0],["2005-02-11",11.9134,12.0423,11.8888,11.9533,3792800.0],["2005-02-14",11.9318,12.119,11.8796,12.0576,3047800.0],["2005-02-15",12.0177,12.1712,12.0116,12.1712,3682800.0],["2005-02-16",12.1558,12.1651,11.9126,12.0019,3171800.0],["2005-02-17",11.9588,12.0358,11.9311,11.9311,2853400.0],["2005-02-18",11.965,12.0142,11.8942,11.9034,2992200.0],["2005-02-22",11.8018,11.8665,11.4909,11.534,6048600.0],["2005-02-23",11.5186,11.6664,11.4848,11.5402,4122400.0],["2005-02-24",11.5433,11.691,11.4663,11.691,4888000.0],["2005-02-25",11.6602,11.9465,11.6541,11.9188,3517000.0],["2005-02-28",11.9003,11.9157,11.7187,11.7987,3739200.0],["2005-03-01",11.8511,11.9096,11.7187,11.7187,3763600.0],["2005-03-02",11.7218,11.8264,11.6787,11.6972,4428600.0],["2005-03-03",11.7464,12.0604,11.6972,12.005,4503600.0],["2005-03-04",12.0204,12.1066,11.9742,12.0635,2772600.0],["2005-03-07",12.1035,12.2266,12.0419,12.1189,4201600.0],["2005-03-08",12.0758,12.2482,12.0388,12.1435,4895800.0],["2005-03-09",12.0696,12.1127,11.9403,11.9588,3451200.0],["2005-03-10",11.925,12.1096,11.8665,11.8972,3359200.0],["2005-03-11",11.8819,11.9557,11.7741,11.8234,4643600.0],["2005-03-14",11.8511,12.005,11.7772,11.9927,3986800.0],["2005-03-15",11.9988,12.1035,11.928,11.9311,2230600.0],["2005-03-16",11.928,11.9465,11.7187,11.7587,1923800.0],["2005-03-17",11.7187,11.8172,11.6941,11.7556,1913800.0],["2005-03-18",11.7834,11.8696,11.6941,11.7372,3973200.0],["2005-03-21",11.7403,11.7834,11.691,11.7095,1739000.0],["2005-03-22",11.731,11.7926,11.4571,11.4817,2869400.0],["2005-03-23",11.4201,11.7126,11.3463,11.5925,4550400.0],["2005-03-24",11.5925,11.5987,11.4263,11.4263,3043000.0],["2005-03-28",11.5094,11.6418,11.494,11.5525,2068600.0],["2005-03-29",11.4971,11.6048,11.3924,11.4047,3817600.0],["2005-03-30",11.4725,11.6941,11.3893,11.6418,3100200.0],["2005-03-31",11.6633,11.6633,11.4478,11.4694,2853200.0],["2005-04-01",11.5402,11.6849,11.4017,11.4201,3373800.0],["2005-04-04",11.4601,11.4971,11.3185,11.3924,3367000.0],["2005-04-05",11.4294,11.4294,11.3062,11.4047,2430400.0],["2005-04-06",11.454,11.4786,11.2816,11.3863,2535800.0],["2005-04-07",11.4047,11.4879,11.3463,11.4663,2421800.0],["2005-04-08",11.4971,11.5248,11.3893,11.414,1761600.0],["2005-04-11",11.4047,11.4571,11.2878,11.377,2028600.0],["2005-04-12",11.3339,11.5279,11.2354,11.4817,2549000.0],["2005-04-13",11.4848,11.5279,11.3216,11.3647,2036800.0],["2005-04-14",11.3463,11.3647,11.0415,11.1523,5192200.0],["2005-04-15",11.0938,11.1585,10.9861,10.9892,2754400.0],["2005-04-18",10.9984,11.2508,10.9276,11.2047,4909200.0],["2005-04-19",11.1831,11.2416,11.1062,11.1677,2445200.0],["2005-04-20",11.1646,11.2016,11.0661,11.1523,3530000.0],["2005-04-21",11.1831,11.2447,11.06,11.1492,3559600.0],["2005-04-22",11.6171,11.6264,11.1985,11.2693,4030000.0],["2005-04-25",11.3678,11.4324,11.1677,11.1893,3727000.0],["2005-04-26",11.1923,11.3586,11.1185,11.1277,4297600.0],["2005-04-27",11.9188,12.2266,11.6664,12.1989,16499400.0],["2005-04-28",12.1897,12.2512,11.9773,12.1558,6585800.0],["2005-04-29",12.202,12.5775,12.0912,12.5129,7132000.0],["2005-05-02",12.4913,12.5283,12.282,12.4021,4154600.0],["2005-05-03",12.4144,12.4975,12.2697,12.3805,5027200.0],["2005-05-04",12.3805,12.7622,12.3405,12.7345,4735400.0],["2005-05-05",12.6884,12.7438,12.4944,12.5745,2869800.0],["2005-05-06",12.6268,12.6822,12.5037,12.556,3424800.0],["2005-05-09",12.5898,12.6206,12.5283,12.6114,2247000.0],["2005-05-10",12.5344,12.5621,12.3682,12.4051,3059000.0],["2005-05-11",12.4052,12.4944,12.3159,12.439,3278200.0],["2005-05-12",12.4975,12.5375,12.3313,12.3436,2522600.0],["2005-05-13",12.4021,12.4051,12.0942,12.2143,2876200.0],["2005-05-16",12.2143,12.4021,12.2143,12.3528,2314800.0],["2005-05-17",12.3005,12.4913,12.282,12.4606,2942800.0],["2005-05-18",12.5223,12.5995,12.3155,12.3741,3777000.0],["2005-05-19",12.4081,12.4266,12.2723,12.371,2599800.0],["2005-05-20",12.4204,12.4698,12.3463,12.4143,3258200.0],["2005-05-23",12.476,12.5439,12.4328,12.4636,3487800.0],["2005-05-24",12.3556,12.3587,11.942,12.2846,4758400.0],["2005-05-25",12.3001,12.4544,12.2846,12.3927,3569200.0],["2005-05-26",12.439,12.6704,12.3525,12.655,3892600.0],["2005-05-27",12.7445,12.8248,12.6643,12.7785,3074000.0],["2005-05-31",12.8001,12.939,12.7137,12.8248,5665200.0],["2005-06-01",12.8248,12.9945,12.76,12.9266,3591200.0],["2005-06-02",12.8772,13.1427,12.8279,13.0902,6001400.0],["2005-06-03",13.0285,13.0871,12.8958,13.0532,5713600.0],["2005-06-06",13.0532,13.1427,12.9791,13.1365,3368000.0],["2005-06-07",12.9791,13.0007,12.868,12.9019,6088800.0],["2005-06-08",12.9606,12.9606,12.8618,12.9019,3846400.0],["2005-06-09",12.9019,13.118,12.8217,13.0378,4521000.0],["2005-06-10",13.0285,13.0964,12.9668,13.0285,3221200.0],["2005-06-13",13.2569,13.2569,13.0501,13.1859,3367600.0],["2005-06-14",13.2631,13.6273,13.2476,13.5069,5349400.0],["2005-06-15",13.5656,13.5872,13.3001,13.4699,4039800.0],["2005-06-16",13.4699,13.5563,13.3711,13.4236,2277400.0],["2005-06-17",13.544,13.5501,13.368,13.4946,2997000.0],["2005-06-20",13.4328,13.4606,13.3495,13.4267,2730600.0],["2005-06-21",13.3773,13.476,13.2878,13.4575,3947600.0],["2005-06-22",13.4606,13.4822,13.3248,13.4236,2920600.0],["2005-06-23",13.439,13.473,13.189,13.2106,2838400.0],["2005-06-24",13.1859,13.3371,13.0933,13.2878,4646000.0],["2005-06-27",13.2878,13.4328,13.2785,13.3711,1961000.0],["2005-06-28",13.439,13.5193,13.4205,13.4791,2231600.0],["2005-06-29",13.4637,13.5347,13.3557,13.4051,2675200.0],["2005-06-30",13.3896,13.5193,13.3155,13.3588,3206400.0],["2005-07-01",13.473,13.5841,13.4668,13.5409,2988200.0],["2005-07-05",13.5501,13.8403,13.5038,13.8032,4286000.0],["2005-07-06",13.7507,13.8001,13.6551,13.7322,3688400.0],["2005-07-07",13.5779,13.7631,13.4328,13.7446,3673600.0],["2005-07-08",13.8248,13.8248,13.6859,13.7662,3881000.0],["2005-07-11",13.8125,13.868,13.7106,13.7971,1871000.0],["2005-07-12",13.8094,13.8835,13.7199,13.8248,2447400.0],["2005-07-13",13.8557,13.8742,13.7477,13.7878,1404400.0],["2005-07-14",13.865,13.8897,13.7446,13.76,2127000.0],["2005-07-15",13.7384,13.7785,13.6551,13.7168,3444400.0],["2005-07-18",13.7168,13.7508,13.6489,13.689,1899800.0],["2005-07-19",13.689,13.6921,13.4853,13.5193,7018800.0],["2005-07-20",13.5038,13.581,13.4575,13.5193,4059600.0],["2005-07-21",13.5162,13.5378,13.3927,13.4081,3081000.0],["2005-07-22",13.4514,13.5439,13.3896,13.5038,2964000.0],["2005-07-25",13.5532,13.6427,13.3649,13.3742,2837800.0],["2005-07-26",13.4514,13.4575,13.3402,13.3588,3346200.0],["2005-07-27",13.9668,14.3002,13.9082,14.294,10366400.0],["2005-07-28",14.2323,14.2693,14.0502,14.0687,4845000.0],["2005-07-29",14.0687,14.0841,13.8989,13.9205,2470600.0],["2005-08-01",13.9051,13.9113,13.7508,13.76,2808400.0],["2005-08-02",13.8001,13.8341,13.7353,13.76,2466800.0],["2005-08-03",13.7137,13.8835,13.7137,13.8526,3150600.0],["2005-08-04",13.7785,13.831,13.6612,13.6828,2970400.0],["2005-08-05",13.6304,13.6705,13.4514,13.4884,2487600.0],["2005-08-08",13.4884,13.547,13.3618,13.3742,3384000.0],["2005-08-09",13.473,13.5779,13.3773,13.5069,2132400.0],["2005-08-10",13.5347,13.6767,13.4544,13.4575,2510600.0],["2005-08-11",13.4884,13.5686,13.439,13.5378,1857800.0],["2005-08-12",13.5378,13.5872,13.476,13.4977,2409600.0],["2005-08-15",13.5223,13.5779,13.473,13.5501,2446600.0],["2005-08-16",13.5409,13.581,13.4452,13.4544,1787800.0],["2005-08-17",13.4544,13.5287,13.34,13.4668,1528000.0],["2005-08-18",13.4668,13.4978,13.3864,13.4699,2059200.0],["2005-08-19",13.538,13.5627,13.4513,13.4544,1948800.0],["2005-08-22",13.5194,13.6061,13.4606,13.5689,2049200.0],["2005-08-23",13.5906,13.6215,13.5411,13.5596,2536000.0],["2005-08-24",13.5689,13.7113,13.5225,13.6339,4305400.0],["2005-08-25",13.6834,13.767,13.6401,13.6927,2243400.0],["2005-08-26",13.6989,13.7144,13.5875,13.5937,2398200.0],["2005-08-29",13.4916,13.7268,13.4544,13.6649,2716200.0],["2005-08-30",13.5689,13.5968,13.4204,13.4947,2450800.0],["2005-08-31",13.473,13.473,13.2193,13.374,4677200.0],["2005-09-01",13.4235,13.4854,13.3245,13.3833,2570800.0],["2005-09-02",13.4668,13.5751,13.3369,13.5163,1659600.0],["2005-09-06",13.5782,13.7051,13.5225,13.6556,2347400.0],["2005-09-07",13.6865,13.7763,13.6556,13.7763,2273200.0],["2005-09-08",13.7237,13.7917,13.6525,13.7886,2257200.0],["2005-09-09",13.7886,13.9495,13.7855,13.9464,2154600.0],["2005-09-12",13.9465,14.0145,13.8629,13.996,2009800.0],["2005-09-13",13.996,14.0176,13.8969,13.8969,2795400.0],["2005-09-14",13.9248,13.9588,13.8289,13.8443,2615400.0],["2005-09-15",13.8938,13.9155,13.8227,13.8815,1366600.0],["2005-09-16",13.9248,14.1723,13.9031,14.1569,4785200.0],["2005-09-19",14.1383,14.2342,14.0238,14.1785,3192400.0],["2005-09-20",14.2311,14.2899,14.0145,14.0517,2417800.0],["2005-09-21",13.9279,13.9465,13.702,13.7113,3282600.0],["2005-09-22",13.6339,13.6618,13.3214,13.6463,3110200.0],["2005-09-23",13.6185,13.9217,13.5628,13.7422,2794600.0],["2005-09-26",13.9031,14.0176,13.8351,13.8691,2693000.0],["2005-09-27",13.9836,14.0114,13.7855,13.832,2294400.0],["2005-09-28",13.7917,13.8846,13.7422,13.8041,2776600.0],["2005-09-29",13.8041,13.9991,13.7515,13.9991,2462600.0],["2005-09-30",14.03,14.0795,13.931,14.0176,2775400.0],["2005-10-03",14.0176,14.0702,13.9217,14.0424,2737200.0],["2005-10-04",14.1352,14.3116,13.9031,13.9619,3743600.0],["2005-10-05",13.9619,14.0795,13.7639,13.9712,3627600.0],["2005-10-06",14.0393,14.095,13.8753,13.9805,3606200.0],["2005-10-07",13.9867,13.9898,13.8227,13.931,2251200.0],["2005-10-10",13.9093,14.0393,13.8412,13.9155,1761600.0],["2005-10-11",13.9062,14.0022,13.8196,13.8784,2922600.0],["2005-10-12",13.8784,13.9526,13.7453,13.8722,2183000.0],["2005-10-13",13.7701,13.9186,13.7329,13.8443,2288000.0],["2005-10-14",13.9619,14.0052,13.8536,13.9464,1960600.0],["2005-10-17",13.9248,13.9743,13.8381,13.8846,2008800.0],["2005-10-18",13.9031,13.9805,13.8567,13.9248,1762800.0],["2005-10-19",13.8474,14.1816,13.8474,14.1785,2675400.0],["2005-10-20",14.2311,14.2342,13.9836,14.03,3492600.0],["2005-10-21",14.1383,14.2466,14.064,14.194,2996000.0],["2005-10-24",14.2714,14.7912,14.1723,14.6613,6439400.0],["2005-10-25",14.7231,14.7231,14.3209,14.6117,6419000.0],["2005-10-26",14.6117,14.6984,14.4106,14.4261,3981800.0],["2005-10-27",14.4323,14.652,14.4199,14.5591,3625200.0],["2005-10-28",14.5746,14.7293,14.5622,14.7015,3494200.0],["2005-10-31",14.8098,14.8531,14.7541,14.785,4567600.0],["2005-11-01",14.8253,14.8253,14.6922,14.7355,3754800.0],["2005-11-02",14.7448,14.8376,14.7139,14.7819,2990200.0],["2005-11-03",14.7912,14.8345,14.6674,14.7108,3179200.0],["2005-11-04",14.7696,14.8098,14.6922,14.7819,4270600.0],["2005-11-07",14.8067,15.0697,14.7727,15.0233,4248400.0],["2005-11-08",14.9459,15.014,14.8624,14.9924,2250800.0],["2005-11-09",14.9924,15.0512,14.9367,14.9738,4015400.0],["2005-11-10",14.9924,15.1223,14.9026,15.1192,4158000.0],["2005-11-11",15.1192,15.2461,15.0326,15.243,2394600.0],["2005-11-14",15.1749,15.2863,15.1316,15.2554,2158600.0],["2005-11-15",15.2399,15.3049,15.1038,15.2554,3215400.0],["2005-11-16",15.3205,15.336,15.1375,15.2027,3021400.0],["2005-11-17",15.2585,15.398,15.1996,15.3825,2583200.0],["2005-11-18",15.3825,15.3825,15.0507,15.0848,6018400.0],["2005-11-21",15.06,15.06,14.9359,14.9918,4102800.0],["2005-11-22",14.939,15.029,14.877,15.0073,5214800.0],["2005-11-23",14.7561,15.0879,14.7561,15.0445,2549400.0],["2005-11-25",15.1065,15.1189,14.9887,15.0569,1193200.0],["2005-11-28",15.0569,15.0693,14.8212,14.8305,3459000.0],["2005-11-29",14.939,15.122,14.939,15.0569,2790400.0],["2005-11-30",15.0879,15.0879,14.8739,14.8863,3034400.0],["2005-12-01",14.9359,15.0383,14.8677,14.9452,2471800.0],["2005-12-02",14.9452,14.9825,14.8646,14.8863,2325000.0],["2005-12-05",14.8894,14.8925,14.7778,14.8274,1815000.0],["2005-12-06",14.8863,14.9484,14.722,14.7406,2277200.0],["2005-12-07",14.7561,14.7561,14.508,14.5948,3123600.0],["2005-12-08",14.6103,14.6134,14.4397,14.4832,2622800.0],["2005-12-09",14.5328,14.601,14.4832,14.5359,2803400.0],["2005-12-12",14.5762,14.6103,14.5204,14.5948,2818800.0],["2005-12-13",14.5979,14.7933,14.5359,14.7313,2707000.0],["2005-12-14",14.7313,14.8677,14.6816,14.8336,2791400.0],["2005-12-15",14.8615,14.8801,14.7344,14.7809,2561200.0],["2005-12-16",14.7654,14.8398,14.7251,14.753,6303200.0],["2005-12-19",14.7282,14.7282,14.5576,14.5731,2243000.0],["2005-12-20",14.5731,14.6599,14.5545,14.5886,2243600.0],["2005-12-21",14.5886,14.6258,14.5514,14.5917,3152600.0],["2005-12-22",14.6041,14.6134,14.4801,14.5545,1772800.0],["2005-12-23",14.5576,14.5576,14.4863,14.539,923200.0],["2005-12-27",14.5855,14.6661,14.4211,14.4273,1415200.0],["2005-12-28",14.4304,14.5762,14.4211,14.5297,1517200.0],["2005-12-29",14.5638,14.6196,14.4956,14.508,1410200.0],["2005-12-30",14.4925,14.5142,14.3622,14.3963,2078200.0],["2006-01-03",14.4676,14.4956,14.3436,14.4428,3609200.0],["2006-01-04",14.4832,14.5514,14.4521,14.5235,4377000.0],["2006-01-05",14.5483,14.6785,14.5297,14.6413,3570200.0],["2006-01-06",15.1654,15.243,14.998,15.1654,4166400.0],["2006-01-09",15.2058,15.3205,15.1872,15.2368,3697800.0],["2006-01-10",15.2244,15.274,15.1189,15.2492,3158200.0],["2006-01-11",15.2864,15.305,15.2151,15.2895,2055200.0],["2006-01-12",15.2306,15.2678,15.0662,15.0848,2918400.0],["2006-01-13",15.1468,15.1716,15.0755,15.1096,2749200.0],["2006-01-17",14.9856,15.029,14.9111,14.9887,2267800.0],["2006-01-18",14.9918,15.0383,14.8088,14.9546,2581200.0],["2006-01-19",14.9887,15.0042,14.7995,14.8491,2089200.0],["2006-01-20",14.8336,14.8491,14.5452,14.6289,5582800.0],["2006-01-23",14.6599,14.7344,14.5917,14.6258,2303400.0],["2006-01-24",14.6475,14.7282,14.5607,14.5731,3132400.0],["2006-01-25",14.6599,14.7189,14.5638,14.6847,4258400.0],["2006-01-26",14.6847,14.7654,14.5762,14.7313,5460000.0],["2006-01-27",14.722,14.8491,14.6816,14.7313,2574000.0],["2006-01-30",14.6971,14.8026,14.6444,14.7282,2777000.0],["2006-01-31",14.7933,15.0259,14.5576,14.5607,5701400.0],["2006-02-01",14.5204,14.6537,14.3653,14.6289,5011400.0],["2006-02-02",14.6289,14.7313,14.5886,14.663,4209200.0],["2006-02-03",14.5762,14.6661,14.5204,14.6258,5644200.0],["2006-02-06",14.5917,14.6971,14.5049,14.5142,3257600.0],["2006-02-07",14.4521,14.5886,14.4521,14.5359,3083000.0],["2006-02-08",14.4956,14.5483,14.4242,14.508,2808800.0],["2006-02-09",14.5297,14.5762,14.4583,14.477,3141200.0],["2006-02-10",14.5297,14.6072,14.4677,14.5607,2563800.0],["2006-02-13",14.5607,14.5607,14.4552,14.508,1500400.0],["2006-02-14",14.5545,14.8119,14.4956,14.7437,2896400.0],["2006-02-15",14.865,14.9707,14.7623,14.9334,3170400.0],["2006-02-16",14.8836,14.9023,14.7063,14.8276,2183400.0],["2006-02-17",14.809,14.8214,14.6099,14.6162,3358400.0],["2006-02-21",14.6162,14.6504,14.442,14.4824,3093000.0],["2006-02-22",14.5664,14.7934,14.4731,14.7685,4325400.0],["2006-02-23",14.6939,14.8992,14.6006,14.7623,4308000.0],["2006-02-24",14.6162,14.6628,14.5446,14.6162,4585000.0],["2006-02-27",14.6379,14.7406,14.6193,14.6193,2914000.0],["2006-02-28",14.6162,14.6317,14.3425,14.3829,6887600.0],["2006-03-01",14.4451,14.4451,14.1808,14.2492,5905200.0],["2006-03-02",14.2461,14.3021,14.2274,14.243,3633400.0],["2006-03-03",14.1994,14.4171,14.1808,14.2958,2933800.0],["2006-03-06",14.2647,14.3798,14.2585,14.3052,2048000.0],["2006-03-07",14.2274,14.4918,14.2274,14.3954,3804600.0],["2006-03-08",14.3176,14.4358,14.271,14.3611,2431400.0],["2006-03-09",14.3083,14.358,14.2492,14.2679,2932800.0],["2006-03-10",14.2336,14.3705,14.1808,14.2741,2081400.0],["2006-03-13",14.2834,14.3456,14.2492,14.3269,2557600.0],["2006-03-14",14.3052,14.4171,14.2523,14.3611,3102200.0],["2006-03-15",14.3829,14.3923,14.2772,14.3829,3412200.0],["2006-03-16",14.3767,14.5167,14.3083,14.4918,3135600.0],["2006-03-17",14.5602,14.6162,14.4918,14.5664,3024600.0],["2006-03-20",14.5975,14.6815,14.5384,14.6597,2838800.0],["2006-03-21",14.6504,14.7406,14.6006,14.6473,2146400.0],["2006-03-22",14.3487,14.6504,14.3487,14.5073,2632200.0],["2006-03-23",14.3705,14.4296,14.3549,14.3829,2639800.0],["2006-03-24",14.3923,14.4949,14.3145,14.442,1785600.0],["2006-03-27",14.4016,14.4358,14.3363,14.3922,1618400.0],["2006-03-28",14.3985,14.4389,14.3207,14.3954,2774200.0],["2006-03-29",14.3829,14.4327,14.2958,14.2958,3153200.0],["2006-03-30",14.2337,14.3332,14.0595,14.0595,4563600.0],["2006-03-31",14.0564,14.0813,13.9071,14.0346,4279000.0],["2006-04-03",14.0564,14.0564,13.8076,13.8543,6471800.0],["2006-04-04",14.2741,14.2741,14.0875,14.2181,5568200.0],["2006-04-05",14.2648,14.4078,14.2212,14.3456,3313600.0],["2006-04-06",14.2803,14.3021,14.1466,14.2305,2882600.0],["2006-04-07",14.1901,14.2368,13.932,14.0004,3941600.0],["2006-04-10",13.9942,14.1186,13.9538,14.0315,2392200.0],["2006-04-11",14.0502,14.0657,13.9382,14.0129,3088400.0],["2006-04-12",14.0626,14.0875,13.9786,14.0284,2455200.0],["2006-04-13",14.0222,14.1186,14.0097,14.1186,1929800.0],["2006-04-17",14.0533,14.1217,14.0191,14.0937,1998600.0],["2006-04-18",14.1715,14.3425,14.103,14.3394,2778400.0],["2006-04-19",14.3207,14.3674,14.1746,14.3021,2936800.0],["2006-04-20",14.3021,14.3798,14.1963,14.3425,2290400.0],["2006-04-21",14.4296,14.4918,14.271,14.3238,2527800.0],["2006-04-24",14.2803,14.3549,14.2274,14.2927,2532400.0],["2006-04-25",14.3052,14.3954,14.215,14.3798,3213000.0],["2006-04-26",14.5198,14.7343,14.4607,14.6846,4351800.0],["2006-04-27",14.6877,14.9178,14.6473,14.9054,3990400.0],["2006-04-28",14.8338,14.9054,14.7623,14.7841,3839800.0],["2006-05-01",14.7841,14.8339,14.6068,14.6224,3341400.0],["2006-05-02",14.6162,14.8494,14.5353,14.8463,3313400.0],["2006-05-03",14.8214,14.8245,14.5073,14.5415,2599000.0],["2006-05-04",14.6193,14.8712,14.5633,14.7561,3228400.0],["2006-05-05",14.7841,15.1666,14.7437,15.1386,4399800.0],["2006-05-08",15.0857,15.1075,14.9551,14.9862,2915200.0],["2006-05-09",14.9147,15.1635,14.8774,15.0671,3867000.0],["2006-05-10",15.0982,15.319,15.0826,15.2848,3905000.0],["2006-05-11",15.2195,15.2692,15.1666,15.2319,2534200.0],["2006-05-12",14.952,14.9645,14.6659,14.7032,4689400.0],["2006-05-15",14.7032,15.1884,14.6752,15.1262,4855400.0],["2006-05-16",15.2817,15.3283,15.036,15.0982,2806800.0],["2006-05-17",15.0732,15.0857,14.7521,14.7926,3996200.0],["2006-05-18",14.5463,14.8331,14.5463,14.6086,3348000.0],["2006-05-19",14.6554,14.6803,14.5463,14.6367,4188600.0],["2006-05-22",14.5774,14.6835,14.5494,14.5806,3286200.0],["2006-05-23",14.5774,14.6492,14.4527,14.459,2637800.0],["2006-05-24",14.4527,14.6305,14.4402,14.54,3098200.0],["2006-05-25",14.593,14.6741,14.5619,14.618,1955200.0],["2006-05-26",14.6523,14.6523,14.5463,14.5868,2332400.0],["2006-05-30",14.5806,14.5837,14.3561,14.3717,2656400.0],["2006-05-31",14.3717,14.593,14.3436,14.593,4254400.0],["2006-06-01",14.593,14.7115,14.5088,14.7084,2343000.0],["2006-06-02",14.802,14.8051,14.6242,14.7396,2419600.0],["2006-06-05",14.6741,14.7365,14.6024,14.6242,3330600.0],["2006-06-06",14.6273,14.6492,14.5307,14.6149,3261400.0],["2006-06-07",14.6149,14.7708,14.5619,14.6772,2623000.0],["2006-06-08",14.6772,14.777,14.6024,14.7396,4214600.0],["2006-06-09",14.7396,14.8238,14.6585,14.7521,2130200.0],["2006-06-12",14.7521,14.7739,14.6554,14.6585,2031800.0],["2006-06-13",14.6523,14.7084,14.5806,14.6211,3538800.0],["2006-06-14",14.5619,14.5775,14.1659,14.3872,4281000.0],["2006-06-15",14.3623,14.7521,14.3498,14.7271,3116000.0],["2006-06-16",14.6741,14.7489,14.4309,14.487,2916000.0],["2006-06-19",14.4995,14.5899,14.4184,14.4434,2266600.0],["2006-06-20",14.4496,14.5213,14.328,14.3311,1879800.0],["2006-06-21",14.2999,14.3997,14.2126,14.3685,4082200.0],["2006-06-22",14.3685,14.3748,14.1939,14.3186,2874000.0],["2006-06-23",14.2407,14.2968,14.0941,14.1378,2236800.0],["2006-06-26",14.1659,14.2282,14.1253,14.1939,2408400.0],["2006-06-27",14.2064,14.2469,14.1534,14.2033,2084400.0],["2006-06-28",14.2033,14.2719,14.1378,14.2095,1960000.0],["2006-06-29",14.2126,14.5338,14.197,14.4527,5724200.0],["2006-06-30",14.4496,14.5307,14.3872,14.4527,3068400.0],["2006-07-03",14.5619,14.6086,14.434,14.5962,1023200.0],["2006-07-05",14.5962,14.6024,14.3405,14.4028,3373200.0],["2006-07-06",14.4028,14.4434,14.3155,14.3779,2141600.0],["2006-07-07",14.3779,14.406,14.2781,14.3218,2837800.0],["2006-07-10",14.3841,14.3997,14.2781,14.3436,1718600.0],["2006-07-11",14.3592,14.3997,14.197,14.3062,2528800.0],["2006-07-12",14.3124,14.3623,14.1253,14.2126,2050800.0],["2006-07-13",14.2532,14.2532,14.0785,14.1066,2659200.0],["2006-07-14",14.0692,14.0692,13.8665,13.8977,2511400.0],["2006-07-17",13.907,14.0162,13.8883,13.9257,1431000.0],["2006-07-18",13.9226,13.9663,13.748,13.8509,2957800.0],["2006-07-19",13.9133,14.1877,13.879,14.1253,2968000.0],["2006-07-20",14.0941,14.2687,14.0661,14.1128,2247800.0],["2006-07-21",14.1534,14.1534,13.9569,14.0068,3218200.0],["2006-07-24",14.0099,14.0817,13.9289,14.0037,2467200.0],["2006-07-25",13.9102,14.169,13.7979,14.0817,4126800.0],["2006-07-26",13.3052,13.7979,12.9809,13.5329,16189000.0],["2006-07-27",13.6327,13.7823,13.5173,13.6015,7518600.0],["2006-07-28",13.6576,13.8135,13.589,13.773,6559000.0],["2006-07-31",13.72,13.8229,13.6732,13.7636,7637000.0],["2006-08-01",13.6763,13.748,13.6233,13.7199,7341600.0],["2006-08-02",13.6763,13.7449,13.4674,13.4705,10411000.0],["2006-08-03",13.4736,13.5547,13.4362,13.4549,6171200.0],["2006-08-04",13.5796,13.695,13.4736,13.5266,5865600.0],["2006-08-07",13.5609,13.5859,13.4674,13.4986,2937200.0],["2006-08-08",13.5329,13.5734,13.2865,13.3177,3793000.0],["2006-08-09",13.4081,13.4206,13.2242,13.2398,3473600.0],["2006-08-10",13.2585,13.4736,13.2522,13.4518,3397800.0],["2006-08-11",13.4237,13.5391,13.4144,13.4799,2667600.0],["2006-08-14",13.564,13.6545,13.3645,13.377,3900400.0],["2006-08-15",13.4705,13.5173,13.3832,13.4643,5499600.0],["2006-08-16",13.5174,13.605,13.4736,13.5487,3234800.0],["2006-08-17",13.5487,13.6206,13.4893,13.6113,2393800.0],["2006-08-18",13.6113,13.6332,13.5174,13.5456,2807000.0],["2006-08-21",13.5049,13.5862,13.4799,13.5268,1657800.0],["2006-08-22",13.5237,13.5237,13.4048,13.4424,2545200.0],["2006-08-23",13.4768,13.4987,13.4424,13.4705,3208400.0],["2006-08-24",13.5174,13.6332,13.4987,13.6206,2650400.0],["2006-08-25",13.6206,13.7051,13.58,13.6832,3006600.0],["2006-08-28",13.7614,13.9052,13.7426,13.874,2968000.0],["2006-08-29",13.949,13.9616,13.8896,13.9428,4345600.0],["2006-08-30",13.9709,14.0335,13.9021,14.0335,2469600.0],["2006-08-31",14.071,14.1117,14.0272,14.096,2785400.0],["2006-09-01",14.2086,14.218,13.9616,13.9897,3101400.0],["2006-09-05",14.0116,14.0304,13.9209,13.9741,4952200.0],["2006-09-06",14.2712,14.3087,14.1398,14.168,7330000.0],["2006-09-07",14.168,14.168,13.9553,13.9803,5146400.0],["2006-09-08",14.0178,14.0741,13.9365,13.9428,3001000.0],["2006-09-11",13.9459,14.0773,13.8646,14.0585,4783600.0],["2006-09-12",14.1085,14.4839,14.0898,14.3619,5434600.0],["2006-09-13",14.39,14.415,14.2305,14.3337,2678000.0],["2006-09-14",14.3337,14.3431,13.9803,13.996,4117200.0],["2006-09-15",14.071,14.1085,14.021,14.0397,4872000.0],["2006-09-18",14.0522,14.096,13.8771,13.8802,2921000.0],["2006-09-19",13.9209,13.9209,13.7583,13.8146,3318400.0],["2006-09-20",13.8146,14.2806,13.8114,14.1961,6849800.0],["2006-09-21",14.2399,14.2837,14.1304,14.1899,4478400.0],["2006-09-22",14.1899,14.2524,14.1117,14.1461,2670600.0],["2006-09-25",14.1899,14.2337,14.0741,14.1899,3871600.0],["2006-09-26",14.2837,14.3775,14.1555,14.2368,3786000.0],["2006-09-27",14.2399,14.365,14.1773,14.2211,3685600.0],["2006-09-28",14.2305,14.3994,14.2243,14.39,2711600.0],["2006-09-29",14.365,14.3869,14.2681,14.3118,2804000.0],["2006-10-02",14.2618,14.2743,14.168,14.2336,1832000.0],["2006-10-03",14.193,14.243,14.0773,14.1242,3948200.0],["2006-10-04",14.0866,14.2899,14.0866,14.2899,2463200.0],["2006-10-05",14.2774,14.2993,14.2211,14.2462,2123600.0],["2006-10-06",14.2587,14.3556,14.2149,14.34,3410000.0],["2006-10-09",14.3713,14.3713,14.2618,14.2868,1588600.0],["2006-10-10",14.2774,14.2806,14.1461,14.2555,2674800.0],["2006-10-11",14.2555,14.3681,14.2086,14.3212,2636400.0],["2006-10-12",14.3588,14.3588,14.1836,14.1961,2011200.0],["2006-10-13",14.1523,14.2336,14.1304,14.168,1894800.0],["2006-10-16",14.1523,14.1836,14.0835,14.1211,1622800.0],["2006-10-17",14.0554,14.1304,14.0272,14.1273,2275000.0],["2006-10-18",14.1836,14.2931,14.1117,14.1336,3116800.0],["2006-10-19",14.1054,14.1117,13.9834,14.0522,1994400.0],["2006-10-20",14.0898,14.1523,13.9897,14.1461,3218200.0],["2006-10-23",14.1117,14.1773,14.0835,14.0992,3332000.0],["2006-10-24",14.0773,14.1148,13.9178,13.9522,4413600.0],["2006-10-25",13.4486,13.8396,13.2922,13.6519,12571800.0],["2006-10-26",13.6519,14.1461,13.6519,14.1273,7797400.0],["2006-10-27",14.0804,14.1398,14.0335,14.0992,5328400.0],["2006-10-30",14.1367,14.2649,14.0992,14.2024,4216000.0],["2006-10-31",14.1867,14.2024,13.9459,14.0491,4811800.0],["2006-11-01",14.0867,14.1617,14.0241,14.0804,3950400.0],["2006-11-02",14.0366,14.1523,14.0241,14.1242,3609600.0],["2006-11-03",14.193,14.193,13.9397,13.9991,2877400.0],["2006-11-06",14.0335,14.0773,13.9741,14.0429,1920800.0],["2006-11-07",14.0898,14.168,14.0178,14.1023,3047600.0],["2006-11-08",14.0616,14.1179,14.0397,14.096,1844800.0],["2006-11-09",14.0992,14.1304,14.0116,14.021,2298600.0],["2006-11-10",13.9741,14.0335,13.8771,13.9021,3461000.0],["2006-11-13",13.8802,13.9271,13.849,13.8677,4910200.0],["2006-11-14",13.8271,13.9678,13.7801,13.9334,5828200.0],["2006-11-15",13.9114,13.9648,13.8455,13.8989,8577600.0],["2006-11-16",13.9208,14.0182,13.9208,13.9554,4746800.0],["2006-11-17",13.9554,14.0025,13.8612,13.9585,4392000.0],["2006-11-20",13.924,13.9679,13.8298,13.8675,3845200.0],["2006-11-21",13.9177,13.9334,13.8738,13.9303,4684800.0],["2006-11-22",13.9554,14.1155,13.9365,13.9868,2676800.0],["2006-11-24",13.9052,13.9679,13.8487,13.9083,1021200.0],["2006-11-27",13.8549,13.8643,13.7827,13.8361,4082800.0],["2006-11-28",13.7796,13.8769,13.7231,13.8267,3558800.0],["2006-11-29",13.8267,13.9365,13.7513,13.8424,3561200.0],["2006-11-30",13.8738,13.9052,13.7859,13.8549,2995600.0],["2006-12-01",13.8487,13.8832,13.6038,13.7325,3779400.0],["2006-12-04",13.811,13.8581,13.7576,13.8047,3847600.0],["2006-12-05",13.8047,13.9051,13.8016,13.8769,5394000.0],["2006-12-06",13.9303,14.0338,13.8895,14.0244,4032400.0],["2006-12-07",14.0715,14.1092,13.8832,13.8863,2877400.0],["2006-12-08",13.8612,13.9177,13.8204,13.8895,3932000.0],["2006-12-11",13.9052,14.0056,13.8895,13.9334,2109600.0],["2006-12-12",13.9334,13.9805,13.8895,13.9303,7355600.0],["2006-12-13",13.9303,13.9742,13.8957,13.9397,2467600.0],["2006-12-14",13.9365,14.0966,13.9052,14.0966,2674600.0],["2006-12-15",14.1217,14.1939,14.0715,14.128,5622000.0],["2006-12-18",14.1814,14.2442,14.1343,14.2096,4236400.0],["2006-12-19",14.2128,14.3226,14.1657,14.3195,4286200.0],["2006-12-20",14.3383,14.4136,14.2881,14.3728,3053200.0],["2006-12-21",14.4199,14.4858,14.3383,14.376,3147600.0],["2006-12-22",14.376,14.4482,14.2567,14.2818,2054000.0],["2006-12-26",14.2849,14.4042,14.2536,14.3917,1633000.0],["2006-12-27",14.4293,14.4701,14.3101,14.3728,2631600.0],["2006-12-28",14.3352,14.4607,14.3352,14.4262,1731800.0],["2006-12-29",14.4388,14.5015,14.4136,14.4388,2210200.0],["2007-01-03",14.445,14.6585,14.4388,14.5172,5410800.0],["2007-01-04",14.5172,14.5172,14.3509,14.3571,3725800.0],["2007-01-05",14.3258,14.3979,14.2818,14.376,2708800.0],["2007-01-08",14.3509,14.398,14.3195,14.3854,3250000.0],["2007-01-09",14.4356,14.4513,14.3728,14.4388,3379600.0],["2007-01-10",14.4293,14.6208,14.398,14.6114,4044800.0],["2007-01-11",14.7526,15.1356,14.6993,15.0508,9043400.0],["2007-01-12",14.8876,15.2015,14.8876,15.1889,4329000.0],["2007-01-16",15.2549,15.2894,15.1858,15.2486,4658400.0],["2007-01-17",15.2046,15.214,15.0351,15.0854,7097200.0],["2007-01-18",15.1607,15.1607,15.032,15.0446,3538200.0],["2007-01-19",15.0351,15.0791,14.9065,14.9943,3575800.0],["2007-01-22",14.9347,15.0038,14.8876,14.9159,2919000.0],["2007-01-23",14.941,14.9881,14.8531,14.9441,2254200.0],["2007-01-24",14.9786,14.9975,14.9127,14.9661,2723400.0],["2007-01-25",14.9033,14.9221,14.693,14.7087,3578600.0],["2007-01-26",14.715,14.7935,14.6114,14.737,2814000.0],["2007-01-29",14.7401,14.8845,14.693,14.7683,3212200.0],["2007-01-30",14.7526,14.8939,14.6961,14.8782,4411400.0],["2007-01-31",14.8343,15.0728,14.6899,14.9441,8297800.0],["2007-02-01",14.941,15.2235,14.9127,15.2172,4811400.0],["2007-02-02",15.2486,15.2894,15.1733,15.2863,4418600.0],["2007-02-05",15.2203,15.2203,15.123,15.1544,3393200.0],["2007-02-06",15.1576,15.3647,15.1576,15.3271,3146000.0],["2007-02-07",15.3082,15.4966,15.2863,15.462,3774000.0],["2007-02-08",15.3836,15.3898,15.0916,15.0916,5575600.0],["2007-02-09",15.1387,15.2297,14.9127,14.9755,4317000.0],["2007-02-12",15.0446,15.1324,14.9786,15.0226,4422600.0],["2007-02-13",15.0226,15.0854,14.9441,15.0163,3375800.0],["2007-02-14",15.1093,15.1313,15.0116,15.0935,4000400.0],["2007-02-15",15.1187,15.1408,15.0147,15.103,3199600.0],["2007-02-16",15.0683,15.1628,15.062,15.1219,2922600.0],["2007-02-20",15.1187,15.3109,15.0525,15.2574,2046400.0],["2007-02-21",15.2605,15.2605,15.0904,15.0935,3367600.0],["2007-02-22",15.125,15.3172,15.1187,15.3015,3543400.0],["2007-02-23",15.3141,15.3361,15.2574,15.3109,3107200.0],["2007-02-26",15.3109,15.459,15.2574,15.4559,4867400.0],["2007-02-27",15.4055,15.4055,14.7658,14.8824,7312200.0],["2007-02-28",14.8981,15.021,14.8257,14.8855,5126600.0],["2007-03-01",14.6524,14.9139,14.6145,14.8288,4670600.0],["2007-03-02",14.832,14.8603,14.6965,14.7185,3381400.0],["2007-03-05",14.6524,14.769,14.5641,14.6492,4286800.0],["2007-03-06",14.6902,14.6996,14.5578,14.6681,5682400.0],["2007-03-07",14.6209,14.6839,14.5767,14.5767,3450000.0],["2007-03-08",14.6272,14.6524,14.5326,14.5988,4685600.0],["2007-03-09",14.728,14.7374,14.5106,14.5673,4423800.0],["2007-03-12",14.561,14.7973,14.5578,14.7784,4493200.0],["2007-03-13",14.6681,14.6996,14.3026,14.3814,4683400.0],["2007-03-14",14.3845,14.4759,14.2364,14.457,3620800.0],["2007-03-15",14.4192,14.5421,14.4066,14.4948,4397000.0],["2007-03-16",14.4759,14.498,14.331,14.4286,4656000.0],["2007-03-19",14.4034,14.6082,14.4003,14.5767,3166600.0],["2007-03-20",14.6303,14.7847,14.5767,14.7091,2582200.0],["2007-03-21",14.8572,15.0904,14.7563,15.0714,3671600.0],["2007-03-22",14.8131,15.333,14.8131,15.0179,2865200.0],["2007-03-23",15.0179,15.0715,14.9486,15.0116,2124600.0],["2007-03-26",14.999,14.999,14.8351,14.9801,2069600.0],["2007-03-27",14.9517,14.9517,14.8257,14.8257,2487600.0],["2007-03-28",14.8068,14.8288,14.7154,14.7311,2665400.0],["2007-03-29",14.8099,14.8761,14.7091,14.7847,2123000.0],["2007-03-30",14.8099,14.8887,14.6744,14.8288,3156200.0],["2007-04-02",14.8761,14.9202,14.8099,14.917,2679600.0],["2007-04-03",14.9706,15.0809,14.9675,15.0116,2612400.0],["2007-04-04",15.0147,15.1439,14.9044,15.1187,2971400.0],["2007-04-05",15.1187,15.1282,15.0462,15.0998,1399400.0],["2007-04-09",15.125,15.1817,15.1093,15.166,1656000.0],["2007-04-10",15.2038,15.2321,15.1219,15.1691,1190600.0],["2007-04-11",15.1376,15.1754,15.0084,15.0494,1949400.0],["2007-04-12",15.0084,15.0557,14.9139,15.0431,2558200.0],["2007-04-13",15.0462,15.0746,14.8729,15.0557,4780600.0],["2007-04-16",14.8918,15.2857,14.8918,15.2605,2835800.0],["2007-04-17",15.2637,15.3866,15.2385,15.3204,2824400.0],["2007-04-18",15.2637,15.4401,15.2511,15.4086,2877600.0],["2007-04-19",15.3708,15.4338,15.3141,15.3393,2671000.0],["2007-04-20",15.5788,15.5977,15.3866,15.4716,4364600.0],["2007-04-23",15.5945,15.5945,15.4118,15.4181,2735400.0],["2007-04-24",15.4338,15.6292,15.374,15.5094,3984400.0],["2007-04-25",15.9285,17.0156,15.7584,16.2121,12125200.0],["2007-04-26",16.2121,16.2121,15.9821,16.1207,5444400.0],["2007-04-27",16.1018,16.1491,16.0388,16.1491,3729600.0],["2007-04-30",16.1586,16.2909,16.0546,16.1775,5852800.0],["2007-05-01",16.2121,16.2468,16.0955,16.2153,3979800.0],["2007-05-02",16.2058,16.4642,16.1838,16.3886,4334400.0],["2007-05-03",16.3949,16.7604,16.3917,16.6753,5795800.0],["2007-05-04",16.7068,16.7289,16.5209,16.5934,3340200.0],["2007-05-07",16.6627,16.7257,16.6281,16.6659,1571800.0],["2007-05-08",16.6501,16.6659,16.5682,16.6344,2181600.0],["2007-05-09",16.6375,16.6533,16.4264,16.6029,2643000.0],["2007-05-10",16.5115,16.5966,16.3854,16.3854,3040400.0],["2007-05-11",16.4327,16.4579,16.3508,16.4107,5504800.0],["2007-05-14",16.4106,16.5934,16.3823,16.5524,4154600.0],["2007-05-15",16.6029,16.6533,16.4107,16.4201,3715000.0],["2007-05-16",16.4533,16.5166,16.4217,16.4881,2374800.0],["2007-05-17",16.4502,16.466,16.3521,16.3742,2425400.0],["2007-05-18",16.3995,16.4755,16.3647,16.3869,2483600.0],["2007-05-21",16.39,16.4027,16.2319,16.3837,2793200.0],["2007-05-22",16.3679,16.5324,16.3426,16.5008,3092400.0],["2007-05-23",16.5925,16.5925,16.4154,16.4375,3157200.0],["2007-05-24",16.5356,16.5451,16.3616,16.4438,4711200.0],["2007-05-25",16.4691,16.583,16.4691,16.5451,3635200.0],["2007-05-29",16.5071,16.5324,16.3837,16.4944,6794000.0],["2007-05-30",16.4533,16.6937,16.3458,16.6842,7025600.0],["2007-05-31",16.6843,16.7602,16.6305,16.7222,4070400.0],["2007-06-01",16.7254,16.7918,16.7001,16.7792,3184400.0],["2007-06-04",16.5324,16.7633,16.5134,16.7475,3322800.0],["2007-06-05",16.485,16.757,16.485,16.6969,5680200.0],["2007-06-06",16.6969,16.7317,16.6147,16.6368,3602200.0],["2007-06-07",16.6273,16.6368,16.5071,16.5197,5774000.0],["2007-06-08",16.4976,16.5862,16.3964,16.5514,5712800.0],["2007-06-11",16.6969,17.067,16.64,16.9531,7218000.0],["2007-06-12",16.893,16.9215,16.719,16.7349,4471600.0],["2007-06-13",16.7444,16.8045,16.5862,16.7981,3319400.0],["2007-06-14",16.7981,16.8519,16.6431,16.7032,3317200.0],["2007-06-15",16.7032,16.8203,16.6589,16.6842,5015800.0],["2007-06-18",16.7349,16.7349,16.6431,16.6842,2458400.0],["2007-06-19",16.64,16.7981,16.6115,16.7855,3857400.0],["2007-06-20",16.8298,16.9974,16.6305,16.6494,3225000.0],["2007-06-21",16.6494,16.8835,16.4628,16.8266,4621400.0],["2007-06-22",16.7886,16.9342,16.6526,16.6653,6217600.0],["2007-06-25",16.6495,16.814,16.3552,16.4217,4172600.0],["2007-06-26",16.4565,16.6083,16.3552,16.3837,3121200.0],["2007-06-27",16.3869,16.5514,16.1591,16.5387,3593800.0],["2007-06-28",16.5039,16.5514,16.3236,16.4438,2727000.0],["2007-06-29",16.4818,16.5134,16.1876,16.2603,3510600.0],["2007-07-02",16.3078,16.5292,16.3078,16.4818,2899000.0],["2007-07-03",16.4849,16.5767,16.4343,16.5292,1719400.0],["2007-07-05",16.4565,16.4944,16.2983,16.3742,2488600.0],["2007-07-06",16.3995,16.5324,16.3299,16.5071,2663800.0],["2007-07-09",16.4913,16.5988,16.3299,16.3552,2831400.0],["2007-07-10",16.3394,16.3394,16.0357,16.0389,4423400.0],["2007-07-11",16.0104,16.2192,15.963,16.2097,3179000.0],["2007-07-12",16.2762,16.5514,16.2097,16.5514,3227600.0],["2007-07-13",16.5767,16.6811,16.4976,16.602,4770200.0],["2007-07-16",16.5292,16.602,16.4565,16.5767,3197000.0],["2007-07-17",16.5166,16.6843,16.5039,16.6368,3989600.0],["2007-07-18",16.6368,16.6368,16.2603,16.4755,5263400.0],["2007-07-19",16.5292,16.6052,16.4691,16.5609,2774200.0],["2007-07-20",16.5356,16.5451,16.1338,16.2161,4373600.0],["2007-07-23",16.5292,16.7665,16.4755,16.6463,6321800.0],["2007-07-24",16.5134,16.9057,16.4027,16.4185,6422000.0],["2007-07-25",16.9563,18.0161,16.4248,17.7757,20333000.0],["2007-07-26",17.2189,17.589,16.7507,16.8677,10616600.0],["2007-07-27",16.893,17.0259,16.7254,16.7254,7430800.0],["2007-07-30",16.5577,17.0164,16.5577,16.8108,6173400.0],["2007-07-31",16.8108,17.0828,16.4881,16.4881,5892800.0],["2007-08-01",16.4565,16.7918,16.137,16.7538,7471600.0],["2007-08-02",16.7285,17.0196,16.6589,16.7475,4912600.0],["2007-08-03",16.7665,16.7886,16.1749,16.254,6472400.0],["2007-08-06",16.409,17.4973,16.2445,17.4973,9444000.0],["2007-08-07",17.298,17.7598,17.1303,17.6523,10021200.0],["2007-08-08",17.8199,18.1711,17.6839,18.0066,8090400.0],["2007-08-09",17.3359,18.0319,17.3359,17.6459,13117400.0],["2007-08-10",17.1588,17.5257,16.7981,17.0512,11201200.0],["2007-08-13",17.0512,17.1366,16.9057,16.9848,6663200.0],["2007-08-14",17.0322,17.2126,16.6368,16.6368,6052600.0],["2007-08-15",16.6416,16.8766,16.4129,16.432,7063200.0],["2007-08-16",15.9715,16.6828,15.9397,16.3716,8891600.0],["2007-08-17",17.2196,17.2482,16.4256,16.8702,6713800.0],["2007-08-20",16.9623,17.0576,16.5685,16.8099,3624200.0],["2007-08-21",16.7877,17.0957,16.5145,16.578,7222600.0],["2007-08-22",16.7495,17.0227,16.5241,16.9179,7679400.0],["2007-08-23",16.8988,17.1497,16.794,16.9846,3053000.0],["2007-08-24",16.8766,17.2767,16.8766,17.2354,3085000.0],["2007-08-27",17.1592,17.1973,16.975,16.9814,2532200.0],["2007-08-28",16.8798,16.9464,16.5463,16.5463,3450400.0],["2007-08-29",16.6257,17.0227,16.5495,17.0227,3244400.0],["2007-08-30",16.8798,17.0227,16.7622,16.8448,3295800.0],["2007-08-31",17.0544,17.1751,16.867,16.9306,2563400.0],["2007-09-04",16.9242,17.0544,16.8162,16.9719,4251200.0],["2007-09-05",16.775,17.1497,16.7527,17.0544,3295200.0],["2007-09-06",17.064,17.2513,16.9592,17.0989,4185600.0],["2007-09-07",16.8194,17.0417,16.6606,16.8607,3353200.0],["2007-09-10",16.9687,17.1021,16.6606,16.9306,2958000.0],["2007-09-11",17.0608,17.2799,17.029,17.1878,3125600.0],["2007-09-12",17.1338,17.3625,17.0481,17.2545,2575600.0],["2007-09-13",17.4196,17.7404,17.3815,17.607,3525400.0],["2007-09-14",17.3974,17.5562,17.1275,17.2132,4075600.0],["2007-09-17",17.1815,17.2132,16.9337,16.9909,4474000.0],["2007-09-18",17.1084,17.8452,17.0258,17.8135,5546800.0],["2007-09-19",17.8865,18.0294,17.6261,17.7563,3520800.0],["2007-09-20",17.6896,17.7404,17.5213,17.5753,2645200.0],["2007-09-21",17.6356,17.769,17.5149,17.5371,4020600.0],["2007-09-24",17.6674,17.7214,17.353,17.4069,2672600.0],["2007-09-25",17.3561,17.8008,17.2831,17.7658,4232400.0],["2007-09-26",17.8484,18.185,17.823,18.0707,5657800.0],["2007-09-27",18.1501,18.2168,17.9087,18.0326,4512600.0],["2007-09-28",18.0326,18.1691,17.9754,18.1152,4890600.0],["2007-10-01",18.2422,18.6265,18.1914,18.4994,5244600.0],["2007-10-02",18.5217,18.563,18.058,18.1723,3819000.0],["2007-10-03",18.0358,18.166,17.8611,17.9341,3264400.0],["2007-10-04",18.0389,18.3184,18.0231,18.2454,3623600.0],["2007-10-05",18.0326,18.5026,18.0326,18.3661,3656600.0],["2007-10-08",18.3184,18.3534,18.1977,18.2771,1216000.0],["2007-10-09",18.3629,18.563,18.3407,18.528,3043200.0],["2007-10-10",18.5249,18.5249,18.3248,18.4772,2410400.0],["2007-10-11",18.5122,18.7059,18.1755,18.2994,3736400.0],["2007-10-12",18.2041,18.4677,18.2041,18.3692,2087200.0],["2007-10-15",18.4264,18.5248,18.1946,18.3565,3471400.0],["2007-10-16",18.3311,18.4264,18.112,18.1787,2842400.0],["2007-10-17",18.3534,18.5153,18.0326,18.2867,3984200.0],["2007-10-18",18.2231,18.4899,18.1247,18.3883,2261600.0],["2007-10-19",18.3343,18.3502,17.9786,17.9977,4611600.0],["2007-10-22",17.9341,18.5344,17.8929,18.4867,4965000.0],["2007-10-23",18.5344,18.8234,18.3946,18.7694,4803400.0],["2007-10-24",18.7376,19.6586,18.3565,19.6015,12320600.0],["2007-10-25",19.4173,19.6904,19.1727,19.6142,6071400.0],["2007-10-26",19.7698,19.8524,19.5284,19.6459,5875600.0],["2007-10-29",19.8111,19.8174,19.6904,19.7476,5869400.0],["2007-10-30",19.6269,19.8365,19.5761,19.6967,4586800.0],["2007-10-31",19.6332,19.9889,19.5189,19.9381,6294200.0],["2007-11-01",19.846,20.0874,19.6491,19.7285,6026600.0],["2007-11-02",19.611,19.9191,19.3315,19.8016,6242000.0],["2007-11-05",19.4554,19.9191,19.4554,19.7412,7191400.0],["2007-11-06",19.7571,19.9953,19.4967,19.9762,3729400.0],["2007-11-07",19.9603,19.9603,19.3696,19.3982,4689800.0],["2007-11-08",19.4935,19.7412,18.7535,19.141,10504600.0],["2007-11-09",18.925,19.0743,18.7154,18.7789,7019400.0],["2007-11-12",18.5915,18.6995,18.2581,18.3343,6548200.0],["2007-11-13",18.5249,18.7662,18.3692,18.7313,4821600.0],["2007-11-14",18.8731,19.0133,18.6373,18.6691,4464000.0],["2007-11-15",18.6309,18.7074,18.0349,18.2166,6189200.0],["2007-11-16",18.5863,19.3352,18.5162,19.332,9310200.0],["2007-11-19",19.2492,19.4691,19.0898,19.4404,10486200.0],["2007-11-20",19.5105,19.8101,19.1695,19.4818,6343000.0],["2007-11-21",19.2842,19.4404,18.9464,19.0707,4844400.0],["2007-11-23",19.1599,19.8642,19.1599,19.7017,2610000.0],["2007-11-26",19.7113,19.7527,18.6755,18.7297,5481400.0],["2007-11-27",18.8635,19.1599,18.6978,19.1599,5515200.0],["2007-11-28",19.2651,19.9312,19.2651,19.8069,7049400.0],["2007-11-29",19.7814,19.8196,19.3958,19.7304,3730800.0],["2007-11-30",19.928,20.1256,19.7654,19.963,4590400.0],["2007-12-03",20.2052,20.3678,19.8929,19.9949,4613000.0],["2007-12-04",19.9216,20.1096,19.5902,19.6125,4483600.0],["2007-12-05",19.7591,20.0523,19.6921,19.9057,2763800.0],["2007-12-06",19.8993,20.0363,19.6921,19.9758,3191200.0],["2007-12-07",19.9726,20.065,19.622,19.6635,3740600.0],["2007-12-10",19.6794,20.0363,19.6794,19.912,3649400.0],["2007-12-11",19.9822,20.1064,19.1344,19.2364,6239400.0],["2007-12-12",19.587,20.0045,19.144,19.4627,5003800.0],["2007-12-13",19.3288,19.7368,19.1982,19.7017,4544000.0],["2007-12-14",19.5997,19.638,19.1599,19.1759,4261400.0],["2007-12-17",19.1312,19.2428,18.9655,18.9687,3018400.0],["2007-12-18",19.2587,19.332,18.889,19.2332,4158800.0],["2007-12-19",19.3671,19.5838,19.1854,19.3958,3333600.0],["2007-12-20",19.4977,19.5806,19.1185,19.3352,3743600.0],["2007-12-21",19.5965,19.8547,19.4722,19.8419,5471200.0],["2007-12-24",20.0586,20.081,19.6125,19.9248,1488800.0],["2007-12-26",20.0523,20.0937,19.7654,20.0045,1768400.0],["2007-12-27",20.0236,20.0459,19.7304,19.8037,2677600.0],["2007-12-28",19.9822,20.0969,19.8865,19.9152,2459400.0],["2007-12-31",19.8897,20.1096,19.8547,19.9599,2559800.0],["2008-01-02",19.9089,19.9853,19.6061,19.7495,4749800.0],["2008-01-03",19.8642,20.355,19.8228,20.0013,5150400.0],["2008-01-04",19.9471,20.167,19.8005,19.8738,4191800.0],["2008-01-07",19.9567,20.3965,19.928,20.2021,4930600.0],["2008-01-08",20.3423,20.4666,20.1192,20.2977,9368000.0],["2008-01-09",20.3582,20.8904,20.2754,20.8904,8275200.0],["2008-01-10",20.7598,21.3526,20.6132,20.8076,10237000.0],["2008-01-11",20.7789,20.9733,20.4538,20.8044,6897400.0],["2008-01-14",20.9382,20.9382,20.3455,20.61,5424000.0],["2008-01-15",20.3327,20.5239,20.1606,20.2849,6609400.0],["2008-01-16",20.1511,20.6673,20.0809,20.3518,6585200.0],["2008-01-17",20.3741,20.3965,19.7559,19.8292,7946800.0],["2008-01-18",19.9535,20.0108,18.8253,18.9942,13127000.0],["2008-01-22",18.2994,19.7527,18.0859,19.5392,11397800.0],["2008-01-23",19.0038,19.9694,18.6277,19.9471,10760800.0],["2008-01-24",20.0618,20.0618,19.5679,19.7049,6988600.0],["2008-01-25",19.9343,20.0172,19.3193,19.4085,5965600.0],["2008-01-28",19.4754,19.9025,19.195,19.8865,4796000.0],["2008-01-29",20.0778,20.1606,19.5073,19.8324,6733800.0],["2008-01-30",19.9885,20.2244,19.2332,19.383,8862600.0],["2008-01-31",18.9623,19.7782,18.5448,19.4691,12100400.0],["2008-02-01",19.5902,19.7399,18.8827,19.3448,9239600.0],["2008-02-04",19.332,19.4053,19.0197,19.3065,5849400.0],["2008-02-05",18.9623,19.0452,18.7106,18.7584,7864000.0],["2008-02-06",18.8508,19.1504,18.6755,18.7138,6154400.0],["2008-02-07",18.6404,19.1217,18.5703,19.0994,7611000.0],["2008-02-08",19.0356,19.2173,18.7743,19.1217,7843000.0],["2008-02-11",19.1536,19.1918,18.7775,18.9623,6641800.0],["2008-02-12",19.042,19.8674,19.042,19.6985,7924400.0],["2008-02-13",19.3033,19.9184,19.3033,19.8515,5303200.0],["2008-02-14",19.8961,20.0459,19.689,19.8164,5359400.0],["2008-02-15",19.8548,19.9412,19.5029,19.8932,4165000.0],["2008-02-19",20.1108,20.2451,19.794,20.0436,4659800.0],["2008-02-20",19.906,20.3827,19.7301,20.3251,5831800.0],["2008-02-21",20.3539,20.4531,20.098,20.178,5309200.0],["2008-02-22",20.2227,20.3603,19.8004,20.2195,6202800.0],["2008-02-25",20.2195,20.6163,19.9988,20.4883,5587000.0],["2008-02-26",20.4307,20.7954,20.3315,20.5747,5832000.0],["2008-02-27",20.4915,20.7954,20.4147,20.6994,5710000.0],["2008-02-28",20.5907,20.6355,20.2483,20.4147,4806400.0],["2008-02-29",20.2291,20.2355,19.8964,19.9668,5803800.0],["2008-03-03",19.9828,19.9828,19.5989,19.8516,4474600.0],["2008-03-04",19.6277,20.1844,19.6277,20.05,8314200.0],["2008-03-05",20.002,20.6035,19.8644,20.1556,7151200.0],["2008-03-06",20.0916,20.1972,19.9316,19.9988,6573000.0],["2008-03-07",19.8004,20.098,19.6373,19.7365,7580000.0],["2008-03-10",19.794,19.8228,19.2054,19.3429,10671800.0],["2008-03-11",19.7397,19.9508,19.2918,19.842,10218400.0],["2008-03-12",19.922,20.0372,19.6565,19.6757,6629400.0],["2008-03-13",19.3717,19.9732,19.3557,19.7844,5430800.0],["2008-03-14",19.8964,19.9316,19.3461,19.5829,9080200.0],["2008-03-17",19.199,19.9348,19.135,19.6917,10210400.0],["2008-03-18",20.0276,20.4531,19.97,20.4531,9656000.0],["2008-03-19",20.5107,20.7954,20.4115,20.4179,14961200.0],["2008-03-20",20.4179,20.6835,20.3091,20.5235,13876200.0],["2008-03-24",20.6483,20.7954,20.3027,20.4595,6296600.0],["2008-03-25",20.5075,20.7858,20.3315,20.6418,5946000.0],["2008-03-26",20.5747,20.7954,20.4211,20.5267,6041200.0],["2008-03-27",20.6131,20.7474,20.3955,20.4403,5472400.0],["2008-03-28",20.5619,20.757,20.3667,20.5779,5950200.0],["2008-03-31",20.5779,20.8882,20.4019,20.7794,7227800.0],["2008-04-01",20.9138,21.4193,20.9138,21.3777,7358600.0],["2008-04-02",20.9554,21.3361,20.9554,21.1281,9700400.0],["2008-04-03",20.6355,21.0802,20.6355,20.8786,9231800.0],["2008-04-04",20.869,21.0322,20.7314,20.8274,6352200.0],["2008-04-07",21.0194,21.1793,20.837,20.9138,5272400.0],["2008-04-08",20.8082,21.2145,20.8018,21.1345,7172000.0],["2008-04-09",21.029,21.3073,20.9266,21.2241,6099200.0],["2008-04-10",21.3041,21.5217,21.0866,21.2401,5586800.0],["2008-04-11",20.965,21.3905,20.965,21.1825,3960000.0],["2008-04-14",21.2177,21.3713,20.9778,21.0706,4013200.0],["2008-04-15",21.2497,21.4129,21.0258,21.2785,3757200.0],["2008-04-16",21.4993,21.7008,21.3553,21.6912,4035800.0],["2008-04-17",21.6688,21.7232,21.3937,21.5633,5524400.0],["2008-04-18",21.9632,22.0144,21.5825,21.7168,6466800.0],["2008-04-21",21.656,21.7168,21.3393,21.4897,3871400.0],["2008-04-22",21.4417,21.4769,20.9874,21.0546,6076400.0],["2008-04-23",21.0354,21.0546,20.6515,20.821,8385400.0],["2008-04-24",21.1985,21.816,21.1985,21.6496,8409200.0],["2008-04-25",21.7136,21.7232,21.4897,21.6656,4757000.0],["2008-04-28",21.6048,22.008,21.6048,21.8256,5367000.0],["2008-04-29",21.6336,21.656,21.2561,21.4865,5927800.0],["2008-04-30",21.5696,21.5952,21.2081,21.3297,6445000.0],["2008-05-01",21.3425,21.624,21.2273,21.5025,5324400.0],["2008-05-02",21.6656,21.8192,21.3169,21.4801,4359000.0],["2008-05-05",21.5089,21.5408,21.2561,21.3969,5302400.0],["2008-05-06",21.2817,21.4897,20.997,21.4353,7074800.0],["2008-05-07",21.4897,21.6432,21.0866,21.1185,12279000.0],["2008-05-08",21.2401,21.3137,20.9906,21.0642,4070200.0],["2008-05-09",20.9586,21.3201,20.7986,21.0226,2537400.0],["2008-05-12",21.0674,21.4545,21.0322,21.4353,2734600.0],["2008-05-13",21.5217,21.5217,21.1889,21.1889,4045800.0],["2008-05-14",21.3265,21.4897,21.1889,21.2753,5926400.0],["2008-05-15",21.3297,21.5856,21.1985,21.5856,6065400.0],["2008-05-16",21.6656,21.7296,21.4385,21.5856,4871400.0],["2008-05-19",21.7012,21.9035,21.56,21.6627,3010200.0],["2008-05-20",21.4701,21.637,21.4701,21.5471,4380800.0],["2008-05-21",21.5343,21.7494,21.3063,21.3352,5452000.0],["2008-05-22",21.3224,21.6466,21.287,21.6177,3813600.0],["2008-05-23",21.5568,21.5632,21.2421,21.2421,3537400.0],["2008-05-27",21.2935,21.4829,21.2325,21.393,3950200.0],["2008-05-28",21.4925,21.5856,21.1682,21.3994,3471000.0],["2008-05-29",21.4026,21.7044,21.3513,21.6563,2981400.0],["2008-05-30",21.7654,21.7654,21.4315,21.5535,4849800.0],["2008-06-02",21.5118,21.5728,21.0912,21.2068,3812200.0],["2008-06-03",21.3224,21.4797,20.9531,21.271,5155600.0],["2008-06-04",21.2453,21.4636,21.1747,21.2903,4724000.0],["2008-06-05",21.3256,21.759,21.2196,21.7044,4933800.0],["2008-06-06",21.4925,21.6113,20.9563,21.0109,5925600.0],["2008-06-09",21.0302,21.3063,20.9595,21.1715,4936200.0],["2008-06-10",20.9788,21.393,20.9788,21.2357,4340600.0],["2008-06-11",21.1105,21.3769,21.0655,21.1586,5965600.0],["2008-06-12",21.3063,21.5118,21.1458,21.3577,5477200.0],["2008-06-13",21.4572,21.6434,21.2421,21.6434,5454200.0],["2008-06-16",21.5407,21.6948,21.3224,21.6691,4297800.0],["2008-06-17",21.7398,21.7398,21.1683,21.1683,7414000.0],["2008-06-18",21.0045,21.3577,20.9885,21.165,4300800.0],["2008-06-19",21.1394,21.5118,21.0784,21.3802,4778200.0],["2008-06-20",21.1939,21.3416,20.9724,21.0302,5846000.0],["2008-06-23",21.149,21.1907,20.6995,20.7059,4697400.0],["2008-06-24",20.6578,20.8151,20.3592,20.5036,6113800.0],["2008-06-25",20.4747,20.799,20.3399,20.5101,5819800.0],["2008-06-26",20.4394,20.7733,20.1472,20.1697,6648600.0],["2008-06-27",20.2339,20.4972,20.0734,20.2436,6817800.0],["2008-06-30",20.2436,20.3913,20.1023,20.1633,7571200.0],["2008-07-01",20.067,20.3495,19.9353,20.205,7046400.0],["2008-07-02",20.2404,20.4298,20.0092,20.0188,4811000.0],["2008-07-03",20.1473,20.3399,19.9803,20.0381,2959200.0],["2008-07-07",20.0894,20.3752,19.7266,19.7844,5542200.0],["2008-07-08",19.8422,20.2083,19.6175,20.1729,7572400.0],["2008-07-09",20.1729,20.2564,19.5629,19.6111,6563200.0],["2008-07-10",19.5886,19.9706,19.4762,19.6977,6091000.0],["2008-07-11",19.5115,19.8615,19.2996,19.4955,6908000.0],["2008-07-14",19.6913,19.8037,19.2482,19.3157,5414600.0],["2008-07-15",19.2739,19.2771,18.4006,18.6125,11195400.0],["2008-07-16",18.6703,19.1551,18.4102,19.1038,8328400.0],["2008-07-17",19.6624,19.8005,18.9175,19.2033,10122000.0],["2008-07-18",19.3446,19.701,18.9464,19.3959,8038400.0],["2008-07-21",19.3863,19.3863,18.8565,19.0717,6313600.0],["2008-07-22",18.9753,19.5179,18.757,19.4441,8820000.0],["2008-07-23",19.6239,19.6239,19.0813,19.3671,9011200.0],["2008-07-24",18.4295,18.4295,16.9847,17.0457,31942200.0],["2008-07-25",17.3058,17.9254,17.2351,17.6268,14959000.0],["2008-07-28",17.7617,18.0731,17.3379,17.4117,8264400.0],["2008-07-29",17.6525,17.9062,17.4117,17.8869,12344800.0],["2008-07-30",18.2369,18.3364,17.614,17.736,10843000.0],["2008-07-31",17.6365,18.0892,17.6365,17.8548,9366000.0],["2008-08-01",17.8997,17.9319,17.5145,17.6589,7222200.0],["2008-08-04",17.6044,17.8066,17.4214,17.5241,8158200.0],["2008-08-05",17.6589,17.903,17.386,17.797,10415400.0],["2008-08-06",17.7681,17.8291,17.203,17.3957,9962400.0],["2008-08-07",17.3218,17.6525,17.1131,17.3315,12096200.0],["2008-08-08",17.3668,17.9768,17.2704,17.8484,9119800.0],["2008-08-11",17.8516,18.2754,17.6589,17.9993,8323200.0],["2008-08-12",17.8933,18.0506,17.691,17.8901,6364400.0],["2008-08-13",17.8355,17.9094,17.4952,17.6397,6881400.0],["2008-08-14",17.6589,17.797,17.4342,17.6108,5957400.0],["2008-08-15",17.7135,17.8933,17.5273,17.7585,6858800.0],["2008-08-18",17.8359,17.952,17.6037,17.694,5936800.0],["2008-08-19",17.565,17.5908,17.336,17.5198,6287400.0],["2008-08-20",17.5392,17.6037,17.1619,17.494,4945200.0],["2008-08-21",17.3457,17.7133,17.2651,17.5714,4936400.0],["2008-08-22",17.694,17.881,17.5714,17.8262,4450800.0],["2008-08-25",17.6392,17.7649,17.4489,17.465,3624000.0],["2008-08-26",17.465,17.5231,17.1458,17.2844,5030400.0],["2008-08-27",17.4328,18.2003,17.3715,18.1358,9952800.0],["2008-08-28",18.2809,18.5453,18.0648,18.526,8130800.0],["2008-08-29",18.3905,18.6678,18.2261,18.2841,5316600.0],["2008-09-02",18.5518,18.8646,18.2906,18.5421,6562600.0],["2008-09-03",18.426,18.7065,18.2099,18.6872,9635000.0],["2008-09-04",18.4905,18.5743,18.1712,18.2035,9615000.0],["2008-09-05",18.068,18.6259,17.9713,18.6001,7571000.0],["2008-09-08",19.287,19.8481,17.7649,18.5904,13212800.0],["2008-09-09",18.4776,18.7581,17.7972,18.0874,9142800.0],["2008-09-10",18.2099,18.6227,17.8939,18.3808,7473200.0],["2008-09-11",17.9326,18.7839,17.8101,18.7388,9938600.0],["2008-09-12",18.455,18.9839,18.4357,18.8968,9828800.0],["2008-09-15",18.2712,19.1773,18.168,18.2905,15314800.0],["2008-09-16",18.139,18.8516,18.0068,18.8355,13655400.0],["2008-09-17",18.7001,19.1032,17.9971,18.2067,14798600.0],["2008-09-18",18.4679,20.7188,18.2228,20.7188,17826400.0],["2008-09-19",21.4572,21.928,19.0355,20.5027,14015400.0],["2008-09-22",21.0316,21.1702,19.2644,19.4869,5104400.0],["2008-09-23",19.3708,20.306,19.1257,19.6224,4216800.0],["2008-09-24",20.1061,20.3802,19.3483,19.8642,4975800.0],["2008-09-25",20.3769,20.5059,19.4772,19.4772,5755000.0],["2008-09-26",19.3482,19.7126,19.1644,19.3096,5165000.0],["2008-09-29",19.545,19.6353,16.5266,16.5266,8729600.0],["2008-09-30",18.039,19.3902,17.4134,18.9452,7793800.0],["2008-10-01",18.6098,19.5837,18.0616,18.7098,6051200.0],["2008-10-02",18.8065,19.0741,17.1974,17.3715,7088400.0],["2008-10-03",17.6198,18.426,16.7685,16.8072,6773000.0],["2008-10-06",16.5073,16.6266,14.8304,15.8494,10119800.0],["2008-10-07",15.8494,15.9591,14.8853,15.0594,8837800.0],["2008-10-08",14.5144,16.1042,13.705,15.4657,10244400.0],["2008-10-09",15.6431,15.8236,12.0153,12.8021,23118000.0],["2008-10-10",12.2539,13.5406,10.5545,12.7376,21528200.0],["2008-10-13",13.6824,14.4693,12.7795,14.1887,11108000.0],["2008-10-14",14.9498,15.6495,14.2855,14.8562,13522400.0],["2008-10-15",14.4886,15.011,13.1826,13.4503,9539200.0],["2008-10-16",13.5793,13.9501,12.2829,13.6437,11177200.0],["2008-10-17",12.8988,14.5596,12.8988,13.9114,9016400.0],["2008-10-20",14.0468,14.5854,13.6599,14.2887,6231000.0],["2008-10-21",14.1371,14.6853,13.7534,13.8566,7724800.0],["2008-10-22",13.5792,13.6921,11.9314,12.0088,10623400.0],["2008-10-23",12.2571,12.5764,10.7318,11.7089,11276000.0],["2008-10-24",10.964,12.8924,10.4061,12.5344,10688800.0],["2008-10-27",12.4635,12.6215,11.5928,11.6767,9182800.0],["2008-10-28",12.0378,13.6018,11.8831,13.4374,11997400.0],["2008-10-29",13.102,14.0436,12.7312,13.0762,9466000.0],["2008-10-30",13.4406,14.1887,13.4406,13.9178,11120000.0],["2008-10-31",13.8437,14.3919,13.1955,14.279,10957600.0],["2008-11-03",14.1984,14.4951,13.8243,14.15,5449800.0],["2008-11-04",14.3177,15.7785,13.9404,15.6463,11998000.0],["2008-11-05",15.4173,15.9172,14.5692,14.6628,8176600.0],["2008-11-06",14.5112,14.9014,14.063,14.2919,9198000.0],["2008-11-07",14.4048,15.1368,14.1887,14.9272,6649600.0],["2008-11-10",15.14,15.3464,14.6692,14.924,6696600.0],["2008-11-11",14.7176,14.8433,14.0436,14.2306,8062600.0],["2008-11-12",14.0017,14.1371,12.9246,13.0794,8513600.0],["2008-11-13",13.2052,14.4273,12.3539,14.3306,11617200.0],["2008-11-14",14.0049,14.8272,13.3825,13.4696,7663400.0],["2008-11-17",13.4404,13.5312,12.4577,12.5453,6888800.0],["2008-11-18",12.5809,12.9701,12.0847,12.8501,9410000.0],["2008-11-19",12.7139,12.9961,11.5366,11.6468,10993000.0],["2008-11-20",11.4587,11.5885,9.6262,9.8533,17695000.0],["2008-11-21",10.21,10.9852,9.9149,10.9333,14708800.0],["2008-11-24",11.3939,12.7918,11.1733,12.6977,13729800.0],["2008-11-25",12.7626,14.0113,12.3312,13.8069,15678400.0],["2008-11-26",13.8977,14.6761,13.3431,14.488,10391400.0],["2008-11-28",14.4977,15.208,14.4977,15.0167,5140000.0],["2008-12-01",14.5205,14.595,13.1809,13.4015,12611400.0],["2008-12-02",13.755,14.3648,13.4274,13.8783,11649000.0],["2008-12-03",13.3399,14.248,13.1842,14.141,11531200.0],["2008-12-04",13.8004,14.3842,13.3691,13.5475,9835400.0],["2008-12-05",13.4047,14.4394,13.3756,14.3875,16444600.0],["2008-12-08",14.7767,15.0394,14.0923,14.3161,11887200.0],["2008-12-09",14.1183,14.5886,13.9691,14.128,10142800.0],["2008-12-10",14.2707,14.4394,13.7972,14.0372,7461400.0],["2008-12-11",13.7712,14.3323,13.6091,13.661,9549000.0],["2008-12-12",13.4047,13.5572,12.9118,13.4404,10174000.0],["2008-12-15",13.4696,13.7226,13.2491,13.3172,9030000.0],["2008-12-16",13.5799,15.0005,13.1712,14.968,11763200.0],["2008-12-17",14.6567,15.5291,14.6534,15.088,8871600.0],["2008-12-18",14.5983,15.487,14.3194,14.4978,8310800.0],["2008-12-19",14.6696,15.101,14.3842,14.7086,9862600.0],["2008-12-22",14.7248,14.9194,14.1248,14.3194,6294200.0],["2008-12-23",14.608,14.7702,14.1896,14.2285,4284400.0],["2008-12-24",14.2383,14.4004,14.0696,14.3031,1715600.0],["2008-12-26",14.4491,14.6437,14.0923,14.235,2215000.0],["2008-12-29",14.2253,14.3291,13.7583,14.0275,4348200.0],["2008-12-30",14.1994,14.8253,14.1669,14.7897,5095200.0],["2008-12-31",14.7572,14.9843,14.608,14.8675,5578800.0],["2009-01-02",15.0329,15.1529,14.5951,15.0102,5022000.0],["2009-01-05",14.9161,15.1043,14.5951,14.8091,5570200.0],["2009-01-06",14.9291,15.2307,14.6178,14.8059,6594400.0],["2009-01-07",14.621,14.7118,14.1637,14.2837,7218800.0],["2009-01-08",14.2221,14.6988,14.1442,14.6372,5514000.0],["2009-01-09",14.6664,14.6923,14.0469,14.1864,7670400.0],["2009-01-12",14.1118,14.274,13.2523,13.4761,10121200.0],["2009-01-13",13.2977,13.7129,12.902,13.0285,11396800.0],["2009-01-14",12.688,12.8015,12.2047,12.422,9092800.0],["2009-01-15",12.4415,12.9993,12.0101,12.5355,9701200.0],["2009-01-16",12.8469,13.4599,12.5712,12.9085,10015800.0],["2009-01-20",12.7334,12.795,10.8684,10.8814,17787000.0],["2009-01-21",11.342,11.8706,11.2479,11.7636,17356400.0],["2009-01-22",10.4468,10.8652,7.1613,7.4273,92666800.0],["2009-01-23",7.57,9.2241,7.4727,7.943,71059200.0],["2009-01-26",8.0824,8.1376,6.2759,6.3634,53496400.0],["2009-01-27",6.6651,7.3786,6.3797,7.1808,48683000.0],["2009-01-28",8.17,8.4846,7.7548,8.1278,40509200.0],["2009-01-29",7.7581,7.9884,7.4921,7.57,19209800.0],["2009-01-30",7.8327,7.8327,7.3527,7.5278,15518400.0],["2009-02-02",7.4013,7.6802,7.1062,7.4694,19115800.0],["2009-02-03",7.8327,8.1732,7.0316,7.3397,35946200.0],["2009-02-04",7.3786,7.5959,6.7818,6.8272,27788200.0],["2009-02-05",6.8467,7.7386,6.7007,7.4954,22641000.0],["2009-02-06",7.5246,7.7029,6.5775,7.0705,45334400.0],["2009-02-09",7.3494,7.7905,7.2424,7.6835,19928600.0],["2009-02-10",7.5797,7.8392,7.1418,7.1775,23015200.0],["2009-02-11",7.3916,7.4597,7.0997,7.2456,14680800.0],["2009-02-12",6.944,7.2489,6.8272,7.1645,17969400.0],["2009-02-13",7.2664,7.2664,6.6357,6.7375,17491800.0],["2009-02-17",6.4221,6.5601,5.6994,5.7947,31831200.0],["2009-02-18",5.9787,6.1166,5.7553,5.9688,21453600.0],["2009-02-19",6.1166,6.1495,5.2757,5.3611,24546400.0],["2009-02-20",5.256,5.8013,4.9669,5.5878,39777200.0],["2009-02-23",5.775,5.8308,5.164,5.1903,21993000.0],["2009-02-24",5.1673,5.5023,4.9406,5.4662,39523800.0],["2009-02-25",5.4629,5.5023,4.9505,5.2921,27821000.0],["2009-02-26",5.9228,6.5962,5.8506,6.2283,39156000.0],["2009-02-27",5.614,5.8407,5.3315,5.5056,34848800.0],["2009-03-02",5.1607,5.4268,5.1147,5.2593,22670400.0],["2009-03-03",5.4695,5.4695,4.5826,4.6581,34573800.0],["2009-03-04",5.0162,5.0852,4.4873,4.9242,23775000.0],["2009-03-05",4.7632,4.7764,4.3165,4.4774,30572400.0],["2009-03-06",4.6351,4.6581,4.1555,4.415,27223000.0],["2009-03-09",3.6595,4.1029,3.5576,3.7744,38166800.0],["2009-03-10",3.873,4.346,3.7219,4.3427,31334400.0],["2009-03-11",4.4117,4.5398,4.2113,4.4741,23449600.0],["2009-03-12",4.4709,4.9702,4.1292,4.9012,27826800.0],["2009-03-13",4.9899,5.2297,4.4347,4.7895,28383000.0],["2009-03-16",4.9702,5.4399,4.8946,4.9209,24023200.0],["2009-03-17",5.0654,5.3151,4.7074,5.3052,21618800.0],["2009-03-18",5.2888,6.928,5.164,6.9116,44366000.0],["2009-03-19",7.0069,7.1777,6.4451,6.524,35396000.0],["2009-03-20",6.6061,6.6061,5.9261,6.0378,22957400.0],["2009-03-23",6.4024,7.1284,6.3367,7.1251,26960800.0],["2009-03-24",6.8295,7.5292,6.6685,7.0956,25163000.0],["2009-03-25",7.1645,7.2927,6.1101,6.5338,31407000.0],["2009-03-26",6.6422,6.8886,6.4419,6.8065,21853800.0],["2009-03-27",6.6028,6.7572,6.4714,6.5076,19021400.0],["2009-03-30",6.1495,6.1988,5.7487,5.7816,19670000.0],["2009-03-31",5.9885,6.4057,5.913,6.3597,18846600.0],["2009-04-01",6.1166,6.2546,5.6666,6.1593,24248000.0],["2009-04-02",6.4878,6.8985,6.455,6.7703,22028800.0],["2009-04-03",6.7638,6.9412,6.5338,6.9149,17464000.0],["2009-04-06",6.6422,6.9149,6.57,6.7868,12185200.0],["2009-04-07",6.6981,6.7835,6.478,6.6258,15459000.0],["2009-04-08",7.1613,7.2565,6.6784,6.8623,16229400.0],["2009-04-09",7.1941,8.2059,7.1448,8.196,28433600.0],["2009-04-13",8.0285,8.495,7.838,8.4621,22465600.0],["2009-04-14",8.2223,8.6395,7.7854,7.8511,24209400.0],["2009-04-15",7.792,8.2749,7.5226,8.2486,14642400.0],["2009-04-16",8.3241,8.9746,8.1106,8.7742,23982200.0],["2009-04-17",8.6231,9.6184,8.6231,9.4279,24718200.0],["2009-04-20",8.9483,9.0206,8.173,8.2026,33879000.0],["2009-04-21",7.8577,9.6513,7.746,9.602,36955000.0],["2009-04-22",9.0304,9.7334,8.8399,9.0863,27510000.0],["2009-04-23",9.2374,9.5067,8.945,9.4148,17275000.0],["2009-04-24",9.3819,9.6086,9.1322,9.4016,17958600.0],["2009-04-27",9.1881,9.4148,9.0304,9.2144,16223800.0],["2009-04-28",9.1158,9.3261,9.0337,9.06,15382400.0],["2009-04-29",9.2768,9.7465,9.1027,9.5692,18344800.0],["2009-04-30",9.6808,10.0028,9.3951,9.4903,24131200.0],["2009-05-01",9.5199,9.7695,9.3951,9.6316,12124000.0],["2009-05-04",9.8352,10.0291,9.441,9.9338,19709400.0],["2009-05-05",9.8779,10.4298,9.7893,10.1243,14962000.0],["2009-05-06",10.4331,11.1,10.2163,10.9981,25635600.0],["2009-05-07",11.3201,11.5763,10.7945,10.8667,20930800.0],["2009-05-08",11.0244,12.3712,10.9718,12.3712,21802800.0],["2009-05-11",11.9081,11.9376,10.9718,11.0605,19689200.0],["2009-05-12",11.4285,11.5369,10.801,11.2543,16183200.0],["2009-05-13",10.9029,10.9193,10.259,10.397,19252000.0],["2009-05-14",10.374,11.2773,10.1933,11.0868,15638000.0],["2009-05-15",10.9686,10.9718,10.5119,10.5579,14099200.0],["2009-05-18",10.8761,11.8404,10.77,11.7708,20179600.0],["2009-05-19",11.7112,11.8702,11.2737,11.2936,16148600.0],["2009-05-20",11.6449,12.2215,11.3665,11.3997,19057400.0],["2009-05-21",11.234,11.4195,10.9954,11.3036,13155800.0],["2009-05-22",11.3731,11.6482,11.118,11.4262,11274800.0],["2009-05-26",11.3334,12.0757,11.2837,12.0757,13623000.0],["2009-05-27",11.9663,12.0293,11.1014,11.1213,15552000.0],["2009-05-28",11.3102,11.963,11.2737,11.9531,14986800.0],["2009-05-29",11.9597,11.9597,11.3997,11.7642,15308800.0],["2009-06-01",11.9862,12.4667,11.8735,12.016,16239400.0],["2009-06-02",12.0856,12.5032,12.0293,12.0956,12483200.0],["2009-06-03",12.0823,12.0823,11.1445,11.3268,16986800.0],["2009-06-04",11.5587,11.7045,11.2273,11.3632,15937200.0],["2009-06-05",11.6813,11.6813,10.9357,11.108,14391200.0],["2009-06-08",11.0285,11.3201,10.8761,11.2008,10728600.0],["2009-06-09",11.2108,11.2638,10.9423,11.1876,9843400.0],["2009-06-10",11.3301,11.3499,10.9821,11.1047,9698600.0],["2009-06-11",11.1346,11.4659,10.9854,11.2041,7567000.0],["2009-06-12",11.1147,11.1743,10.7733,10.8728,7535800.0],["2009-06-15",10.77,10.7965,10.4386,10.4784,8782600.0],["2009-06-16",10.548,10.6872,10.3624,10.3657,7285800.0],["2009-06-17",10.3293,10.379,9.5538,9.8554,13901800.0],["2009-06-18",9.8786,10.1702,9.8587,10.1304,9124000.0],["2009-06-19",10.2696,10.379,10.1271,10.3061,9368400.0],["2009-06-22",10.1702,10.1702,9.6831,9.693,10656800.0],["2009-06-23",9.7494,10.1404,9.6698,9.9946,9251800.0],["2009-06-24",10.2133,10.5082,10.0509,10.2663,8244800.0],["2009-06-25",10.2961,10.5977,10.0973,10.5778,7926400.0],["2009-06-26",10.4519,10.6176,10.379,10.5447,5477400.0],["2009-06-29",10.5911,10.6805,10.4386,10.5546,6368600.0],["2009-06-30",10.5182,10.5646,10.1371,10.3028,7962400.0],["2009-07-01",10.3492,10.5049,10.2961,10.3624,7253800.0],["2009-07-02",10.2829,10.326,9.7394,9.7527,9748200.0],["2009-07-06",9.7262,9.9416,9.6102,9.9283,8425000.0],["2009-07-07",9.9283,9.9416,9.6367,9.6599,9350000.0],["2009-07-08",9.7162,9.8786,9.3351,9.5439,13085000.0],["2009-07-09",9.7394,9.7626,9.5041,9.5936,7626000.0],["2009-07-10",9.524,9.577,9.3616,9.4942,7784800.0],["2009-07-13",9.5969,10.1669,9.4246,10.1603,12647400.0],["2009-07-14",10.1039,10.4519,10.0973,10.3989,10464000.0],["2009-07-15",10.5215,10.8429,10.4154,10.7303,15484800.0],["2009-07-16",10.538,10.6905,10.3525,10.4685,10845000.0],["2009-07-17",10.442,10.5248,10.2729,10.4386,6936800.0],["2009-07-20",10.5082,10.896,10.5082,10.8297,8136600.0],["2009-07-21",10.9689,11.055,10.8429,11.0186,9999000.0],["2009-07-22",10.9357,11.1843,10.7833,11.0848,5866600.0],["2009-07-23",11.118,11.8967,11.0384,11.7807,11688000.0],["2009-07-24",11.678,11.9796,11.5521,11.8868,6762000.0],["2009-07-27",11.8835,12.2347,11.8338,12.2115,7325200.0],["2009-07-28",12.0359,12.3408,11.9663,12.1287,7765800.0],["2009-07-29",11.7509,11.9564,11.5256,11.7476,12008200.0],["2009-07-30",11.9266,12.7252,11.8702,12.5297,13347800.0],["2009-07-31",12.4037,12.5827,12.0922,12.5462,9606000.0],["2009-08-03",12.7318,12.9207,12.6092,12.9075,7891000.0],["2009-08-04",12.8147,13.2223,12.7517,13.2057,8829400.0],["2009-08-05",13.2256,13.4244,13.0036,13.3449,10573200.0],["2009-08-06",13.378,13.431,12.8511,13.1858,9429000.0],["2009-08-07",13.3449,13.948,13.2753,13.8188,10581200.0],["2009-08-10",13.7889,13.8221,13.3813,13.5636,6166800.0],["2009-08-11",13.4841,13.6067,13.2985,13.3316,7492000.0],["2009-08-12",13.3615,14.0938,13.272,13.958,10741200.0],["2009-08-13",14.1203,14.1634,13.8254,14.0806,5893200.0],["2009-08-14",14.0806,14.1568,13.6928,13.9381,6556000.0],["2009-08-17",13.7246,13.7346,13.2141,13.2375,9113800.0],["2009-08-18",13.2775,13.5511,13.1808,13.491,5263800.0],["2009-08-19",13.3142,13.6812,13.1474,13.5377,5665000.0],["2009-08-20",13.5578,13.9214,13.2842,13.3876,11854800.0],["2009-08-21",13.5311,14.0782,13.4443,13.9681,11727600.0],["2009-08-24",14.0782,14.2216,13.6545,13.7446,6441600.0],["2009-08-25",13.8146,14.0315,13.7546,13.9281,7974800.0],["2009-08-26",13.9281,14.0081,13.6445,13.808,7463800.0],["2009-08-27",13.6845,13.7846,13.4043,13.6779,7324800.0],["2009-08-28",13.8046,13.8413,13.4944,13.5778,6433600.0],["2009-08-31",13.3476,13.5811,13.3342,13.5511,7076200.0],["2009-09-01",13.4677,13.5744,12.6937,12.7271,13288000.0],["2009-09-02",12.6737,13.1474,12.5903,12.9106,8286200.0],["2009-09-03",13.0407,13.1107,12.6437,12.9639,7477200.0],["2009-09-04",12.9306,13.034,12.617,12.7438,8522400.0],["2009-09-08",12.994,13.104,12.8672,13.104,8176800.0],["2009-09-09",12.9806,13.4277,12.9539,13.3142,8227600.0],["2009-09-10",13.2975,13.6245,12.9039,13.4377,6437800.0],["2009-09-11",13.4977,13.6945,13.2642,13.6311,7415800.0],["2009-09-14",13.5344,13.9514,13.3242,13.9314,6852600.0],["2009-09-15",13.9314,13.9881,13.6912,13.8814,7213200.0],["2009-09-16",13.7879,14.4752,13.7713,14.3517,10377600.0],["2009-09-17",14.3117,14.702,14.1349,14.245,8840800.0],["2009-09-18",14.2617,14.4485,14.1783,14.2617,8370800.0],["2009-09-21",14.0315,14.225,13.9381,14.1049,7038000.0],["2009-09-22",14.2083,14.3584,14.1949,14.275,5752600.0],["2009-09-23",14.2617,14.4618,13.9848,13.9848,6567800.0],["2009-09-24",14.0415,14.2183,13.6779,13.7446,7404600.0],["2009-09-25",13.6779,13.9614,13.501,13.5744,5938400.0],["2009-09-28",13.6045,14.1983,13.5678,14.1649,6414800.0],["2009-09-29",14.1816,14.622,14.1115,14.2884,11717200.0],["2009-09-30",14.305,14.4785,14.0181,14.2583,9144000.0],["2009-10-01",14.1582,14.2617,13.5277,13.5811,10885800.0],["2009-10-02",13.3709,13.8513,13.2842,13.7112,8087000.0],["2009-10-05",13.7513,13.9181,13.6812,13.868,8212600.0],["2009-10-06",14.1382,14.5853,14.0815,14.3517,7808400.0],["2009-10-07",14.3217,14.4752,14.1849,14.4051,5907400.0],["2009-10-08",14.5052,14.8421,14.4952,14.5786,7464200.0],["2009-10-09",14.4552,15.029,14.4552,15.0156,7772400.0],["2009-10-12",15.1157,15.3192,15.0123,15.2491,7585200.0],["2009-10-13",15.1924,15.2358,14.9456,15.0623,8874600.0],["2009-10-14",15.2425,15.4059,15.1424,15.3159,7857800.0],["2009-10-15",15.1657,15.2858,15.099,15.2091,6628000.0],["2009-10-16",14.9456,15.2091,14.8221,15.079,8016400.0],["2009-10-19",15.1591,15.5527,15.139,15.4126,6888600.0],["2009-10-20",15.3792,15.4093,15.1691,15.2525,7667000.0],["2009-10-21",15.2458,15.4827,14.9289,14.9522,6520200.0],["2009-10-22",14.9422,15.2692,14.7821,15.2391,6768200.0],["2009-10-23",15.2358,15.2825,14.7521,14.8154,6389200.0],["2009-10-26",14.7988,14.9255,14.1983,14.305,7559600.0],["2009-10-27",14.3517,14.5452,14.0648,14.1149,8843600.0],["2009-10-28",14.0281,14.1849,13.5077,13.5377,13338000.0],["2009-10-29",14.0615,14.4885,13.9281,14.4018,14432200.0],["2009-10-30",14.2884,14.3784,13.6845,13.8413,13029000.0],["2009-11-02",13.918,14.1616,13.4677,13.7846,7105600.0],["2009-11-03",13.5411,13.858,13.3676,13.848,10329600.0],["2009-11-04",13.9981,14.2283,13.7279,13.8013,8777200.0],["2009-11-05",13.9948,14.245,13.7913,14.2016,8926600.0],["2009-11-06",13.9314,14.1849,13.808,14.0749,5665000.0],["2009-11-09",14.3017,14.672,14.2316,14.6553,7503600.0],["2009-11-10",14.5085,14.7554,14.4418,14.6787,6389600.0],["2009-11-11",14.8054,15.0223,14.7554,14.9923,7466600.0],["2009-11-12",14.9589,14.9689,14.672,14.7087,7531800.0],["2009-11-13",14.7287,15.059,14.7287,14.8922,5620200.0],["2009-11-16",15.0835,15.3487,15.0668,15.2312,5792800.0],["2009-11-17",15.201,15.2312,14.9862,15.1876,4991000.0],["2009-11-18",15.1406,15.2312,14.9358,15.0869,5131800.0],["2009-11-19",14.9828,15.0063,14.5128,14.7176,8540600.0],["2009-11-20",14.9761,15.1406,14.7613,14.8049,9507400.0],["2009-11-23",15.0735,15.1842,14.9862,15.0667,7084400.0],["2009-11-24",15.0063,15.0668,14.7948,14.9459,6770200.0],["2009-11-25",15.05,15.2917,14.9795,15.2514,4809400.0],["2009-11-27",14.8351,14.909,14.6068,14.6538,4433200.0],["2009-11-30",15.0634,15.5065,15.0063,15.4528,12071800.0],["2009-12-01",15.4528,15.7952,15.3487,15.577,9683600.0],["2009-12-02",15.6173,15.802,15.4025,15.6878,6381400.0],["2009-12-03",15.7751,15.9127,15.2212,15.2548,8880400.0],["2009-12-04",15.5166,15.671,15.107,15.3857,8955800.0],["2009-12-07",15.4293,15.6341,15.285,15.3521,6119200.0],["2009-12-08",15.4192,15.5871,15.3051,15.3823,6905600.0],["2009-12-09",15.4461,15.4629,15.1104,15.3353,6526400.0],["2009-12-10",15.473,15.7113,15.3957,15.5871,8016200.0],["2009-12-11",15.614,15.661,15.4327,15.6274,5131000.0],["2009-12-14",15.7214,15.8389,15.6442,15.8255,6107200.0],["2009-12-15",15.765,15.953,15.6542,15.6945,6454800.0],["2009-12-16",15.8288,16.0302,15.7818,15.7986,7004600.0],["2009-12-17",15.7315,15.7717,15.4595,15.4629,5527000.0],["2009-12-18",15.567,15.5837,15.2883,15.4965,7502600.0],["2009-12-21",15.5636,15.6979,15.4696,15.5032,4620800.0],["2009-12-22",15.5938,15.6811,15.4327,15.5535,4988600.0],["2009-12-23",15.6442,15.6912,15.53,15.6442,2858200.0],["2009-12-24",15.7012,15.7785,15.5703,15.708,1264600.0],["2009-12-28",15.7415,15.8624,15.6475,15.7113,3033400.0],["2009-12-29",15.7785,15.8725,15.7315,15.7617,2445400.0],["2009-12-30",15.7382,15.7684,15.6375,15.7382,2325400.0],["2009-12-31",15.7818,15.8288,15.5233,15.5267,2892600.0],["2010-01-04",15.6106,16.0135,15.6106,15.9698,4724000.0],["2010-01-05",15.943,16.4767,15.7986,16.4331,7930600.0],["2010-01-06",16.7285,16.7285,16.3559,16.5775,5851600.0],["2010-01-07",16.5875,16.7856,16.4499,16.7554,5535800.0],["2010-01-08",16.6715,16.6715,16.366,16.5875,4393400.0],["2010-01-11",16.742,17.0475,16.6882,17.024,5699200.0],["2010-01-12",17.2522,17.363,16.8762,16.9367,7697600.0],["2010-01-13",16.9937,17.1616,16.93,17.1213,5104200.0],["2010-01-14",17.175,17.3865,17.0139,17.3462,4533800.0],["2010-01-15",17.3059,17.3664,17.0105,17.1582,5949400.0],["2010-01-19",17.2019,17.5107,17.1012,17.4906,6527600.0],["2010-01-20",17.3832,17.3832,17.0374,17.1717,5305600.0],["2010-01-21",17.2858,17.3026,16.8192,16.9434,8123800.0],["2010-01-22",16.883,16.9937,16.4499,16.4835,8376000.0],["2010-01-25",16.7889,17.034,16.7889,16.846,9892000.0],["2010-01-26",16.7789,17.1213,16.6647,16.6916,9834600.0],["2010-01-27",16.6983,16.8393,16.4734,16.7218,8353400.0],["2010-01-28",16.9031,16.9467,16.3861,16.5137,8419000.0],["2010-01-29",16.6379,16.7352,16.1813,16.2585,8465200.0],["2010-02-01",16.3122,16.6077,16.3122,16.5103,6870200.0],["2010-02-02",16.5674,16.7285,16.3525,16.6849,10021800.0],["2010-02-03",16.9568,17.4234,16.9568,17.1012,11918400.0],["2010-02-04",16.9367,17.0206,16.1914,16.2149,10892200.0],["2010-02-05",16.2518,16.3861,15.426,15.9967,17984600.0],["2010-02-08",16.0168,16.0403,15.3991,15.426,13129600.0],["2010-02-09",15.6777,15.9967,15.3689,15.7986,11155000.0],["2010-02-10",15.8255,16.0235,15.5468,15.8154,6684200.0],["2010-02-11",15.8255,16.0856,15.5722,15.9944,6632200.0],["2010-02-12",15.8728,15.9437,15.4912,15.9201,10385600.0],["2010-02-16",16.0484,16.3389,15.9235,16.295,6279800.0],["2010-02-17",16.4537,16.5921,16.322,16.4604,5900600.0],["2010-02-18",16.295,16.5685,16.2274,16.4976,4833600.0],["2010-02-19",16.4402,16.6496,16.2477,16.5618,7204200.0],["2010-02-22",16.6428,16.6766,16.4807,16.5888,5542000.0],["2010-02-23",16.6124,16.6698,16.1396,16.2544,5783400.0],["2010-02-24",16.2916,16.6327,16.2916,16.5719,4585400.0],["2010-02-25",16.3422,16.636,16.1936,16.6124,5502800.0],["2010-02-26",16.5989,16.7306,16.4908,16.7002,4703400.0],["2010-03-01",16.7711,16.8995,16.7272,16.8927,5342200.0],["2010-03-02",16.9468,17.0042,16.7948,16.8657,4766800.0],["2010-03-03",16.8961,17.0751,16.8826,16.9434,5124800.0],["2010-03-04",16.994,17.1291,16.9704,17.0785,5098200.0],["2010-03-05",17.2237,17.4331,17.0244,17.3959,5177400.0],["2010-03-08",17.4297,17.5614,17.3892,17.4601,4408000.0],["2010-03-09",17.4027,17.4533,17.1967,17.3081,4445600.0],["2010-03-10",17.379,17.7303,17.2541,17.7201,7183400.0],["2010-03-11",17.656,17.7775,17.531,17.7742,5077400.0],["2010-03-12",17.862,17.9025,17.6458,17.7944,3764600.0],["2010-03-15",17.7336,17.889,17.6458,17.8214,5003200.0],["2010-03-16",17.8924,18.1524,17.8147,18.1355,4767200.0],["2010-03-17",18.2639,18.5746,18.1862,18.453,5413200.0],["2010-03-18",18.4834,18.5171,18.3719,18.5138,4801800.0],["2010-03-19",18.2706,18.6421,18.2571,18.2706,7447400.0],["2010-03-22",18.068,18.1895,17.9194,18.1895,4293000.0],["2010-03-23",17.9633,18.0781,17.7674,18.068,7604600.0],["2010-03-24",18.0376,18.1963,17.9633,18.1186,4708400.0],["2010-03-25",18.2402,18.3381,17.9396,17.97,5430800.0],["2010-03-26",18.0139,18.2571,17.97,18.0578,4811800.0],["2010-03-29",18.1389,18.2402,18.0612,18.1186,4707200.0],["2010-03-30",18.1423,18.2199,18.0241,18.1659,5451800.0],["2010-03-31",18.0545,18.3449,18.0545,18.3348,6307000.0],["2010-04-01",18.4834,18.632,18.3821,18.4867,4532200.0],["2010-04-05",18.6016,18.7502,18.5408,18.7502,4161200.0],["2010-04-06",18.6489,18.9528,18.6151,18.8988,4903200.0],["2010-04-07",18.8447,18.8447,18.5239,18.6691,5455600.0],["2010-04-08",18.5779,18.7941,18.5273,18.7096,5574600.0],["2010-04-09",18.7569,18.8312,18.5914,18.8312,3727000.0],["2010-04-12",18.8853,18.8954,18.7198,18.7637,4526200.0],["2010-04-13",18.7299,18.7873,18.5205,18.7333,4858600.0],["2010-04-14",18.8785,19.1014,18.7738,19.1014,4614600.0],["2010-04-15",18.9224,19.0068,18.6522,18.7333,6474200.0],["2010-04-16",18.6387,18.713,18.149,18.3787,9725200.0],["2010-04-19",18.1929,18.4597,18.122,18.4361,5282800.0],["2010-04-20",18.534,18.7096,18.4834,18.6826,4359400.0],["2010-04-21",18.74,18.8278,18.2841,18.4901,4785800.0],["2010-04-22",18.3584,18.4564,18.068,18.4395,4898200.0],["2010-04-23",18.453,18.7772,18.3449,18.7333,5140400.0],["2010-04-26",18.7063,18.7839,18.4631,18.4834,4924600.0],["2010-04-27",18.3213,18.3652,17.6323,17.6999,8466600.0],["2010-04-28",18.2807,18.3179,16.4571,16.761,29944400.0],["2010-04-29",17.1629,17.7539,17.0548,17.6728,19296800.0],["2010-04-30",17.5783,17.683,17.2,17.2102,8957600.0],["2010-05-03",17.3588,17.4736,17.1696,17.3689,6408600.0],["2010-05-04",16.9906,17.0548,16.2308,16.4874,19391800.0],["2010-05-05",16.2308,16.6664,15.9572,16.2578,13016600.0],["2010-05-06",16.1632,16.555,14.3497,15.6296,20330600.0],["2010-05-07",15.6229,15.7039,14.657,14.9508,22673000.0],["2010-05-10",16.0484,17.021,15.0319,16.8015,27616400.0],["2010-05-11",16.4402,16.9704,16.3321,16.528,10550800.0],["2010-05-12",16.5685,16.9501,16.4638,16.8995,8821000.0],["2010-05-13",16.9197,16.9197,16.349,16.3524,5581400.0],["2010-05-14",16.1632,16.1801,15.1974,15.5013,17390600.0],["2010-05-17",15.43,15.7188,15.1649,15.6202,10639600.0],["2010-05-18",16.2013,16.2013,15.1241,15.294,13305600.0],["2010-05-19",15.1887,15.3552,14.6552,15.0664,15446800.0],["2010-05-20",14.6382,14.7028,14.0096,14.1421,14802800.0],["2010-05-21",13.8941,14.9033,13.765,14.7436,20044200.0],["2010-05-24",14.7742,14.7742,14.3256,14.346,11073200.0],["2010-05-25",13.9247,14.4649,13.7004,14.4378,12910200.0],["2010-05-26",14.7742,14.9644,14.4581,14.5295,12617200.0],["2010-05-27",14.9271,15.6033,14.8387,15.5727,14455800.0],["2010-05-28",15.5795,15.5829,14.9848,15.0528,10102000.0],["2010-06-01",14.8251,15.1649,14.6111,14.6552,9200600.0],["2010-06-02",14.7945,15.1819,14.5567,15.1683,10042200.0],["2010-06-03",15.2125,15.3144,14.8353,15.1072,6307400.0],["2010-06-04",14.5227,14.764,13.9451,14.0436,13453600.0],["2010-06-07",14.2101,14.2951,13.7208,13.7548,12321800.0],["2010-06-08",13.8397,14.2033,13.5611,14.1897,13445200.0],["2010-06-09",14.329,14.5057,13.9451,14.0062,11060000.0],["2010-06-10",14.2407,14.5635,14.1795,14.5363,8199600.0],["2010-06-11",14.1557,14.5601,14.1557,14.5397,6114400.0],["2010-06-14",14.5533,14.8047,14.3698,14.4378,7551000.0],["2010-06-15",14.4446,15.1275,14.4446,15.08,10848800.0],["2010-06-16",14.8863,15.08,14.8523,14.9576,7597600.0],["2010-06-17",14.8455,15.0596,14.5907,14.8659,8751400.0],["2010-06-18",14.9305,15.1309,14.9169,15.0868,8400800.0],["2010-06-21",15.3858,15.5013,14.995,15.1038,7538800.0],["2010-06-22",15.1615,15.3416,14.8489,14.8727,8838000.0],["2010-06-23",14.9305,14.9305,14.4989,14.7504,8039800.0],["2010-06-24",14.6212,14.7945,14.448,14.5057,7872600.0],["2010-06-25",14.6824,14.8557,14.3868,14.8115,9145800.0],["2010-06-28",14.9916,15.6984,14.9746,15.2159,14170200.0],["2010-06-29",14.8761,15.0426,14.2815,14.3936,17380200.0],["2010-06-30",14.4072,14.7504,14.346,14.4989,12440600.0],["2010-07-01",14.662,14.8455,14.1184,14.7164,12581200.0],["2010-07-02",14.8557,14.8965,14.4514,14.6518,7113200.0],["2010-07-06",14.8659,15.1377,14.6518,14.8013,10331200.0],["2010-07-07",14.8013,15.4673,14.7538,15.4503,11838600.0],["2010-07-08",15.593,16.0824,15.5761,16.0348,12098200.0],["2010-07-09",15.9702,16.3542,15.9702,16.3372,7778600.0],["2010-07-12",16.1843,16.3576,16.1163,16.2794,5761800.0],["2010-07-13",16.5139,16.7823,16.4255,16.609,11767600.0],["2010-07-14",16.4969,16.6838,16.2726,16.4493,8074200.0],["2010-07-15",16.4663,16.4969,16.0144,16.4391,7972000.0],["2010-07-16",16.1775,16.2726,15.6576,15.7188,8490600.0],["2010-07-19",15.8309,15.9396,15.5319,15.8037,6549600.0],["2010-07-20",15.5183,16.2828,15.4707,16.2658,8004600.0],["2010-07-21",16.5241,16.5241,15.7969,15.9294,10285400.0],["2010-07-22",16.1299,16.9624,16.0042,16.9386,14913800.0],["2010-07-23",16.8469,17.1969,16.5071,17.1629,14994200.0],["2010-07-26",17.2003,17.4177,17.1255,17.343,11303600.0],["2010-07-27",17.5333,17.6148,16.9998,17.2308,11386000.0],["2010-07-28",16.908,17.0474,16.6056,16.8265,13273200.0],["2010-07-29",16.9896,17.2342,16.6804,16.9216,9536200.0],["2010-07-30",16.7178,16.9522,16.4935,16.7144,9286000.0],["2010-08-02",17.01,17.4551,17.01,17.326,9007200.0],["2010-08-03",17.258,17.2818,16.8673,16.925,8246000.0],["2010-08-04",16.9692,17.4245,16.9318,17.3464,8062400.0],["2010-08-05",17.3022,17.5197,17.1595,17.4245,5737600.0],["2010-08-06",17.1697,17.3838,16.8945,17.2444,5880000.0],["2010-08-09",17.377,17.5333,17.2444,17.4925,5592600.0],["2010-08-10",17.2546,17.4585,17.1153,17.292,5563000.0],["2010-08-11",16.9726,17.2105,16.7823,16.8027,8502400.0],["2010-08-12",16.5071,16.711,16.4323,16.5377,9098000.0],["2010-08-13",16.5105,16.5547,16.2149,16.2285,7319000.0],["2010-08-16",16.1088,16.3208,16.0131,16.2558,4830600.0],["2010-08-17",16.4301,16.6523,16.3242,16.4985,6158800.0],["2010-08-18",16.5395,16.5805,16.3413,16.4267,5862800.0],["2010-08-19",16.3139,16.3139,15.8422,15.914,8762600.0],["2010-08-20",15.8149,16.0029,15.6166,15.9379,7991400.0],["2010-08-23",15.8867,16.0576,15.7089,15.8012,6756000.0],["2010-08-24",15.5449,15.644,15.35,15.4492,8744400.0],["2010-08-25",15.2919,15.7807,15.1586,15.7021,8818800.0],["2010-08-26",15.7944,15.9208,15.5551,15.6406,7698600.0],["2010-08-27",15.7841,16.3549,15.5244,16.3447,7282400.0],["2010-08-30",16.249,16.2661,15.8593,15.8833,4595200.0],["2010-08-31",15.726,16.2319,15.6166,16.1498,8215400.0],["2010-09-01",16.4199,16.9565,16.4062,16.9428,10598000.0],["2010-09-02",17.0283,17.1,16.8129,17.0966,8703200.0],["2010-09-03",17.2573,17.4453,17.1787,17.4111,7102000.0],["2010-09-07",17.2573,17.288,16.8813,17.0624,6137400.0],["2010-09-08",17.1,17.4316,17.0795,17.124,6555600.0],["2010-09-09",17.4213,17.5239,17.1582,17.2949,4694600.0],["2010-09-10",17.3701,17.4282,17.1616,17.353,3953000.0],["2010-09-13",17.5649,17.893,17.5615,17.8383,6889000.0],["2010-09-14",17.7836,18.0297,17.6059,17.8554,6413200.0],["2010-09-15",17.6777,17.8315,17.541,17.7358,5531600.0],["2010-09-16",17.6777,17.7324,17.5204,17.7221,3841800.0],["2010-09-17",17.7836,17.8588,17.6059,17.6982,5129000.0],["2010-09-20",17.8144,18.3715,17.77,18.3237,6450200.0],["2010-09-21",18.3579,18.416,18.0844,18.1699,6030400.0],["2010-09-22",18.1118,18.2109,17.6777,17.7665,5355800.0],["2010-09-23",17.5649,17.6606,17.206,17.247,7587200.0],["2010-09-24",17.517,17.8998,17.517,17.893,5581400.0],["2010-09-27",17.8725,17.9033,17.6538,17.7495,4643000.0],["2010-09-28",17.8452,17.9921,17.4624,17.934,4412400.0],["2010-09-29",17.7871,17.9374,17.5888,17.6264,4817000.0],["2010-09-30",17.8862,18.0878,17.6708,17.6743,7884400.0],["2010-10-01",17.9204,18.0434,17.6162,17.7939,6459000.0],["2010-10-04",17.7666,17.8007,17.4042,17.5854,5253400.0],["2010-10-05",17.8178,18.1801,17.5512,18.0263,7475200.0],["2010-10-06",18.0092,18.392,17.8417,18.3681,7615200.0],["2010-10-07",18.4638,18.5493,18.163,18.3168,4897400.0],["2010-10-08",18.3852,18.7031,18.3066,18.5766,5291800.0],["2010-10-11",18.5971,18.6894,18.4912,18.58,3260000.0],["2010-10-12",18.4228,18.6655,18.3408,18.6279,4380800.0],["2010-10-13",18.7441,18.9868,18.6962,18.7372,5246200.0],["2010-10-14",18.7407,19.0585,18.6279,18.7407,6877600.0],["2010-10-15",18.8876,18.9799,18.3818,18.6347,6657000.0],["2010-10-18",18.6415,19.1098,18.6415,19.0175,5146600.0],["2010-10-19",18.7202,19.062,18.5561,18.6962,6197600.0],["2010-10-20",18.8193,19.0073,18.7167,18.809,6092000.0],["2010-10-21",18.8979,19.1371,18.7407,18.8808,6607200.0],["2010-10-22",19.0175,19.0175,18.8227,18.956,4158200.0],["2010-10-25",19.1098,19.1884,18.8329,18.8842,5844400.0],["2010-10-26",18.7885,18.9628,18.7304,18.8637,5843800.0],["2010-10-27",19.0517,19.4755,18.9184,19.2739,9641800.0],["2010-10-28",19.3832,19.3969,18.9868,19.2158,5056600.0],["2010-10-29",19.1406,19.226,18.9355,19.103,4336000.0],["2010-11-01",19.2363,19.414,18.9184,19.1132,3375000.0],["2010-11-02",19.308,19.3354,19.1816,19.2773,2779200.0],["2010-11-03",19.3149,19.3798,18.9492,19.3764,5810200.0],["2010-11-04",19.6328,19.8276,19.4311,19.7729,6823800.0],["2010-11-05",19.725,19.9301,19.5781,19.7421,6574200.0],["2010-11-08",19.6806,19.7011,19.4653,19.5439,4941400.0],["2010-11-09",19.6396,19.6498,19.2465,19.308,7291600.0],["2010-11-10",19.3661,19.4345,19.0107,19.414,6163000.0],["2010-11-11",19.1303,19.1371,18.5834,19.038,7931600.0],["2010-11-12",18.8466,19.0449,18.5869,18.6791,6852600.0],["2010-11-15",18.8785,18.9025,18.6998,18.7169,5577200.0],["2010-11-16",18.5726,18.631,18.2564,18.4145,7877400.0],["2010-11-17",18.4042,18.5382,18.2942,18.4214,6470600.0],["2010-11-18",18.7651,18.9816,18.7341,18.7891,6590800.0],["2010-11-19",18.7857,18.796,18.497,18.7822,6448600.0],["2010-11-22",18.662,18.7273,18.3767,18.6826,4204400.0],["2010-11-23",18.3389,18.442,18.1052,18.1911,5810600.0],["2010-11-24",18.3767,18.5589,18.3011,18.552,4639800.0],["2010-11-26",18.2908,18.3148,17.6721,17.7168,6643800.0],["2010-11-29",17.6034,17.9986,17.5381,17.9299,9848200.0],["2010-11-30",17.6859,17.9162,17.49,17.6996,9106200.0],["2010-12-01",18.1396,18.277,17.9505,18.2152,8490200.0],["2010-12-02",18.2702,18.7444,18.2599,18.6551,6812000.0],["2010-12-03",18.5107,18.741,18.4008,18.7032,4353400.0],["2010-12-06",18.631,18.7479,18.4901,18.6413,4658400.0],["2010-12-07",18.8716,18.875,18.442,18.4661,5692000.0],["2010-12-08",18.5382,18.8991,18.4557,18.875,5825000.0],["2010-12-09",19.095,19.3253,18.9266,19.1156,5529000.0],["2010-12-10",19.2462,19.3081,18.9438,19.2875,5209200.0],["2010-12-13",19.3493,19.4077,19.1981,19.2015,5797800.0],["2010-12-14",19.1912,19.3631,18.9747,19.0331,4811600.0],["2010-12-15",18.9197,19.2256,18.8819,18.9369,6401200.0],["2010-12-16",18.9541,19.0675,18.7857,18.8957,5544600.0],["2010-12-17",18.8579,19.3974,18.8579,19.095,10372800.0],["2010-12-20",19.1912,19.5005,19.15,19.3287,5266800.0],["2010-12-21",19.473,19.5865,19.315,19.4524,4557400.0],["2010-12-22",19.5212,19.6896,19.4662,19.6689,4255000.0],["2010-12-23",19.7514,19.7583,19.5452,19.6277,4074400.0],["2010-12-27",19.5349,19.6483,19.4696,19.5796,2466400.0],["2010-12-28",19.6036,19.6346,19.4834,19.5521,2556400.0],["2010-12-29",19.614,19.6277,19.4696,19.4868,3033600.0],["2010-12-30",19.449,19.4868,19.2497,19.2771,3136600.0],["2010-12-31",19.2737,19.4559,19.1775,19.394,2705800.0],["2011-01-03",19.583,19.8786,19.5487,19.7755,5921000.0],["2011-01-04",19.7755,19.7892,19.2806,19.4146,7720600.0],["2011-01-05",19.3424,19.5487,19.284,19.3768,6973200.0],["2011-01-06",19.4215,19.5005,19.1775,19.2703,5649000.0],["2011-01-07",19.3459,19.4318,19.0812,19.1947,4870000.0],["2011-01-10",19.1569,19.1809,18.8338,18.9472,6685200.0],["2011-01-11",19.0297,19.229,18.9885,19.1362,4921000.0],["2011-01-12",19.26,19.7274,19.2496,19.6414,5880400.0],["2011-01-13",19.8133,19.9714,19.5349,19.6174,5660600.0],["2011-01-14",19.5383,19.8339,19.5315,19.8202,6477400.0],["2011-01-18",19.7892,20.0985,19.449,19.5693,8533000.0],["2011-01-19",19.6896,19.7377,19.4318,19.5246,7190200.0],["2011-01-20",19.6036,19.9233,19.5418,19.7549,5636200.0],["2011-01-21",19.8477,20.0607,19.6483,19.9714,5809800.0],["2011-01-24",19.913,20.1982,19.8752,20.1535,5663000.0],["2011-01-25",20.0264,20.2017,19.8064,20.0745,6757400.0],["2011-01-26",20.181,20.2051,20.0401,20.0573,5181400.0],["2011-01-27",20.0195,20.2223,19.7961,20.0985,9758600.0],["2011-01-28",20.1398,20.1742,19.4937,19.5865,9814400.0],["2011-01-31",19.8855,19.9611,19.6311,19.7892,6408200.0],["2011-02-01",19.8958,20.2738,19.8477,20.1157,8944400.0],["2011-02-02",19.6208,19.9164,19.4181,19.6243,12097200.0],["2011-02-03",19.5624,19.6311,19.4249,19.5418,8063400.0],["2011-02-04",19.5521,19.7755,19.4731,19.7514,5372400.0],["2011-02-07",19.7995,20.181,19.7274,20.1742,8980000.0],["2011-02-08",19.8305,20.0298,19.7892,19.8992,8464000.0],["2011-02-09",19.8408,19.8511,19.5624,19.5968,6786200.0],["2011-02-10",19.4559,19.5624,19.3665,19.4799,6573200.0],["2011-02-11",19.4246,19.7978,19.3486,19.7702,5731200.0],["2011-02-14",19.7702,19.8496,19.5076,19.7045,4192200.0],["2011-02-15",19.6147,19.7771,19.5628,19.7356,4137600.0],["2011-02-16",19.7909,20.0397,19.7391,19.9878,5106600.0],["2011-02-17",19.9567,20.5545,19.898,20.4819,7928800.0],["2011-02-18",20.4543,20.5026,20.2919,20.4128,5846800.0],["2011-02-22",20.1053,20.3264,19.9049,20.0258,5472600.0],["2011-02-23",20.1295,20.1295,19.746,19.8911,5136200.0],["2011-02-24",19.7978,19.9878,19.6596,19.7702,5961400.0],["2011-02-25",19.8911,20.0189,19.7425,19.9844,3346400.0],["2011-02-28",20.1329,20.5165,20.0846,20.3368,4659000.0],["2011-03-01",20.4024,20.5717,19.8669,19.8842,8723000.0],["2011-03-02",19.7909,19.8358,19.5283,19.5525,5548400.0],["2011-03-03",19.7356,20.0155,19.7356,19.974,4800200.0],["2011-03-04",19.9913,20.1606,19.7494,19.8392,5946800.0],["2011-03-07",19.9153,20.0811,19.5905,19.6112,5618000.0],["2011-03-08",19.7149,19.8669,19.6285,19.7598,5349400.0],["2011-03-09",19.6976,19.746,19.5559,19.6285,4005000.0],["2011-03-10",19.4246,19.435,19.124,19.245,5928400.0],["2011-03-11",18.6369,19.2899,18.5712,19.1931,11755600.0],["2011-03-14",18.0806,18.9409,18.008,18.623,19322600.0],["2011-03-15",16.9784,17.7455,16.5845,17.5831,36693200.0],["2011-03-16",17.7627,18.1359,16.9059,17.507,28037600.0],["2011-03-17",17.6833,17.8457,17.317,17.431,18233000.0],["2011-03-18",17.7282,17.8629,17.4414,17.507,16667600.0],["2011-03-21",17.8249,18.1497,17.7213,18.1497,9790400.0],["2011-03-22",18.1912,18.6161,17.9942,18.2568,11602600.0],["2011-03-23",18.2154,18.2154,17.9355,18.1255,8051800.0],["2011-03-24",18.2879,18.3777,18.1739,18.3363,5726400.0],["2011-03-25",18.3466,18.3846,18.1843,18.1912,5563200.0],["2011-03-28",18.2603,18.395,18.205,18.2084,5301600.0],["2011-03-29",18.2015,18.2499,17.9044,18.0184,6554800.0],["2011-03-30",18.0668,18.357,18.0564,18.1462,5627600.0],["2011-03-31",18.0806,18.3466,17.9838,18.2361,6585400.0],["2011-04-01",18.4227,18.5816,18.3225,18.4848,6304400.0],["2011-04-04",18.5678,18.8027,18.5056,18.7785,7162400.0],["2011-04-05",18.7647,18.8269,18.6334,18.7854,4989800.0],["2011-04-06",18.8615,18.9686,18.7302,18.9167,5681200.0],["2011-04-07",18.9098,19.086,18.5643,18.7474,8642400.0],["2011-04-08",18.8338,18.9064,18.4296,18.5401,3766400.0],["2011-04-11",18.585,18.8787,18.5298,18.5989,5743800.0],["2011-04-12",18.3432,18.4607,18.2361,18.3536,5417600.0],["2011-04-13",18.5056,18.5263,18.0564,18.1082,5387800.0],["2011-04-14",17.9839,18.0426,17.7662,17.9666,5681800.0],["2011-04-15",18.0702,18.0979,17.7938,18.053,7780200.0],["2011-04-18",17.7662,17.8975,17.7074,17.8215,7052600.0],["2011-04-19",17.8837,18.0461,17.8215,17.9735,4840600.0],["2011-04-20",18.357,18.6334,18.2603,18.3881,7842600.0],["2011-04-21",18.4503,18.5712,18.2361,18.5401,5567000.0],["2011-04-25",18.6092,18.6092,18.3466,18.3881,5184400.0],["2011-04-26",18.5574,18.7405,18.4019,18.6265,5400000.0],["2011-04-27",18.744,18.8165,18.3121,18.7578,6641600.0],["2011-04-28",18.9928,19.8289,18.9858,19.6941,13659000.0],["2011-04-29",19.7149,19.7391,19.2588,19.4143,7200000.0],["2011-05-02",19.5352,19.5732,19.2622,19.4005,4994800.0],["2011-05-03",19.4143,19.4799,19.2242,19.3624,5164800.0],["2011-05-04",19.4108,19.4108,19.0549,19.1793,4936400.0],["2011-05-05",19.048,19.2242,18.8753,19.0619,5522400.0],["2011-05-06",19.3383,19.4523,18.8891,19.0342,5444400.0],["2011-05-09",18.9824,19.0826,18.7267,18.8995,5396600.0],["2011-05-10",18.9824,19.0722,18.9098,18.9617,6131400.0],["2011-05-11",18.8926,18.9755,18.5367,18.6956,7997400.0],["2011-05-12",18.5954,18.972,18.5712,18.9202,5033400.0],["2011-05-13",18.9271,19.0273,18.5263,18.6645,5061400.0],["2011-05-16",18.6089,18.8348,18.5499,18.5985,4913800.0],["2011-05-17",18.463,18.7375,18.4422,18.7097,5010400.0],["2011-05-18",18.1156,18.324,17.1844,17.5284,30899800.0],["2011-05-19",17.6083,17.716,17.3929,17.4971,14535200.0],["2011-05-20",17.4728,17.5388,17.1775,17.2226,13559200.0],["2011-05-23",17.0107,17.1601,16.9134,16.9621,12311600.0],["2011-05-24",17.0837,17.2192,16.9655,17.1045,9011200.0],["2011-05-25",17.042,17.2608,16.962,17.1288,6652000.0],["2011-05-26",16.9899,17.2852,16.9725,17.2296,5736200.0],["2011-05-27",16.9447,16.9794,16.5521,16.6772,18357800.0],["2011-05-31",16.7953,16.8509,16.5034,16.6042,13430200.0],["2011-06-01",16.6216,16.6216,16.1977,16.2046,10172000.0],["2011-06-02",16.2845,16.4444,16.1317,16.2012,10231600.0],["2011-06-03",15.9857,16.3923,15.9857,16.1456,8204000.0],["2011-06-06",16.1108,16.2255,15.8225,15.8259,7522800.0],["2011-06-07",15.9232,15.9475,15.7669,15.8016,12181600.0],["2011-06-08",15.7391,15.8086,15.5514,15.5897,9664600.0],["2011-06-09",15.6383,15.8572,15.5758,15.6835,5972800.0],["2011-06-10",15.6453,15.7217,15.3499,15.5862,7300800.0],["2011-06-13",15.614,15.7703,15.5653,15.7321,5702200.0],["2011-06-14",15.8537,16.288,15.8537,16.1525,9620800.0],["2011-06-15",15.9788,15.9927,15.5758,15.614,9421400.0],["2011-06-16",15.6348,15.7286,15.3916,15.5723,8341800.0],["2011-06-17",15.7495,15.8433,15.548,15.6418,7356200.0],["2011-06-20",15.5966,15.8016,15.5514,15.753,4635800.0],["2011-06-21",15.8919,16.1039,15.7912,16.0379,7000800.0],["2011-06-22",15.9996,16.0309,15.7425,15.7634,6377000.0],["2011-06-23",15.548,15.6592,15.3395,15.6522,10578200.0],["2011-06-24",15.6487,15.7078,15.3916,15.3916,21096000.0],["2011-06-27",15.4472,15.6835,15.3986,15.6175,6577200.0],["2011-06-28",15.6765,15.7877,15.5688,15.7043,6099200.0],["2011-06-29",15.8468,16.0795,15.8329,16.024,6898000.0],["2011-06-30",16.1004,16.3957,15.9892,16.2185,6053200.0],["2011-07-01",16.2533,16.4965,16.1803,16.4791,5155200.0],["2011-07-05",16.4687,16.4687,16.1004,16.1386,6196200.0],["2011-07-06",16.0726,16.1664,15.9267,16.1317,4790000.0],["2011-07-07",16.3123,16.5034,16.2637,16.4687,6186800.0],["2011-07-08",16.1977,16.2567,15.9371,16.1595,7143200.0],["2011-07-11",15.9024,15.9128,15.5202,15.5584,6931800.0],["2011-07-12",15.4646,15.8016,15.4437,15.6557,8704200.0],["2011-07-13",15.7391,15.9857,15.6348,15.7564,6210600.0],["2011-07-14",15.8259,15.9232,15.6661,15.7217,7943800.0],["2011-07-15",15.7842,15.819,15.6105,15.7564,7255200.0],["2011-07-18",15.6626,15.6974,15.3221,15.402,7752400.0],["2011-07-19",15.5167,15.6869,15.3673,15.6661,5419200.0],["2011-07-20",15.7113,15.8572,15.5376,15.7564,6817200.0],["2011-07-21",15.9927,16.5034,15.9545,16.1977,13267400.0],["2011-07-22",16.2637,16.2637,16.0101,16.0552,5474600.0],["2011-07-25",15.9197,15.9718,15.7391,15.885,4755000.0],["2011-07-26",15.8502,15.9302,15.7147,15.746,5469600.0],["2011-07-27",15.6765,15.7217,15.3082,15.3395,8760000.0],["2011-07-28",16.0344,16.4617,15.9163,15.9753,13057200.0],["2011-07-29",15.8155,16.1143,15.8086,16.0031,9706400.0],["2011-08-01",16.2602,16.2915,15.7113,15.878,7452200.0],["2011-08-02",15.7217,15.8085,15.482,15.4854,10067400.0],["2011-08-03",15.5028,15.6244,15.1449,15.5862,9481400.0],["2011-08-04",15.336,15.402,14.6828,14.6828,12284800.0],["2011-08-05",14.8322,14.9261,14.1582,14.4952,17189200.0],["2011-08-08",14.0019,14.4362,13.0742,13.0916,20611000.0],["2011-08-09",13.3765,13.7656,12.6295,13.7621,21121200.0],["2011-08-10",13.4703,13.4703,12.3307,12.3585,22488000.0],["2011-08-11",12.5704,13.3904,12.2021,13.1784,16767000.0],["2011-08-12",13.3591,13.5432,12.8935,12.9769,8803200.0],["2011-08-15",13.1941,13.3692,13.0855,13.3272,9016800.0],["2011-08-16",13.145,13.3061,12.9489,13.068,9400000.0],["2011-08-17",13.152,13.2746,12.9594,13.1275,8512200.0],["2011-08-18",12.6827,12.7457,12.2729,12.385,15142400.0],["2011-08-19",12.2169,12.6757,12.0943,12.1223,9949200.0],["2011-08-22",12.455,12.462,12.0452,12.2169,11706400.0],["2011-08-23",12.2554,12.4971,12.1293,12.448,10426200.0],["2011-08-24",12.378,12.7843,12.3114,12.7633,7094600.0],["2011-08-25",12.8683,13.0259,12.1888,12.35,7984600.0],["2011-08-26",12.2659,12.5566,12.0277,12.448,6311000.0],["2011-08-29",12.6792,13.061,12.6687,13.061,5955600.0],["2011-08-30",12.9349,13.047,12.7317,12.9314,5805000.0],["2011-08-31",13.047,13.3587,12.9979,13.2116,10448000.0],["2011-09-01",13.2431,13.3061,12.8333,12.8508,10119200.0],["2011-09-02",12.5321,12.6021,12.2554,12.2554,6190000.0],["2011-09-06",11.7825,11.9332,11.6459,11.8771,8067400.0],["2011-09-07",12.1993,12.6056,12.1013,12.5636,8208600.0],["2011-09-08",12.441,12.5181,12.1678,12.2834,10879200.0],["2011-09-09",12.1153,12.2344,11.7125,11.8491,9950200.0],["2011-09-12",11.6775,11.9787,11.5584,11.9717,9166200.0],["2011-09-13",11.9717,12.1958,11.8876,12.0032,7312400.0],["2011-09-14",12.1223,12.4095,11.7825,12.2379,8794200.0],["2011-09-15",12.434,12.6932,12.3044,12.6897,8637200.0],["2011-09-16",12.7773,12.9594,12.5741,12.7247,9164000.0],["2011-09-19",12.4585,12.5216,12.1398,12.413,7847400.0],["2011-09-20",12.4831,12.5706,12.2589,12.2799,9312400.0],["2011-09-21",12.3465,12.4025,11.6214,11.6249,10351200.0],["2011-09-22",11.3447,11.4043,10.9875,11.2151,22234000.0],["2011-09-23",11.1101,11.3657,10.9629,11.019,12437400.0],["2011-09-26",11.1836,11.4393,10.9454,11.4113,11383000.0],["2011-09-27",11.9226,12.3254,11.779,12.0733,14402400.0],["2011-09-28",12.1223,12.3009,11.779,11.8526,12764400.0],["2011-09-29",12.1608,12.5671,12.1433,12.5671,12411400.0],["2011-09-30",12.2974,12.462,12.2344,12.2414,13354000.0],["2011-10-03",12.0838,12.364,11.7545,11.758,14171800.0],["2011-10-04",11.5409,12.6932,11.4673,12.6547,16988600.0],["2011-10-05",12.6652,13.131,12.42,13.1065,13292800.0],["2011-10-06",13.0365,13.4498,12.9314,13.3902,10091000.0],["2011-10-07",13.4603,13.4778,12.8088,12.8298,12697200.0],["2011-10-10",13.0995,13.5058,13.0995,13.5023,7767600.0],["2011-10-11",13.4042,13.7545,13.3167,13.6494,7246200.0],["2011-10-12",13.8946,14.6756,13.821,14.2273,14787600.0],["2011-10-13",14.0942,14.1748,13.8,14.1082,9123400.0],["2011-10-14",14.3394,14.5986,14.1362,14.4655,7875000.0],["2011-10-17",14.3569,14.3604,13.8736,13.8876,9187600.0],["2011-10-18",13.9541,14.8052,13.6389,14.6721,12890600.0],["2011-10-19",14.6231,14.8333,14.2974,14.3744,8931800.0],["2011-10-20",14.4725,14.5706,14.0907,14.49,10298200.0],["2011-10-21",14.7212,15.11,14.6196,14.9628,8562800.0],["2011-10-24",15.0259,15.3376,14.9523,15.18,9592200.0],["2011-10-25",15.0784,15.0784,14.5566,14.6196,8021600.0],["2011-10-26",14.9383,15.1975,14.511,15.0714,8502600.0],["2011-10-27",16.0942,16.8052,16.0592,16.3814,17083000.0],["2011-10-28",16.3989,16.5775,16.2133,16.3709,8807200.0],["2011-10-31",15.891,16.1922,15.6914,15.793,8785000.0],["2011-11-01",15.0539,15.4637,14.6721,15.0504,14659400.0],["2011-11-02",15.4217,15.6844,15.2921,15.5863,10250600.0],["2011-11-03",15.8,16.0521,15.4147,16.0031,9460400.0],["2011-11-04",15.7859,15.9436,15.6108,15.863,5485800.0],["2011-11-07",15.8385,16.0031,15.5548,15.9821,5921400.0],["2011-11-08",16.1082,16.3008,15.8455,16.2623,6269800.0],["2011-11-09",15.7439,15.7439,15.1205,15.1905,11777800.0],["2011-11-10",15.4882,15.5828,15.1625,15.3096,8182200.0],["2011-11-11",15.4882,15.8525,15.4882,15.7159,5710000.0],["2011-11-14",15.61,15.73,15.4724,15.6347,4995600.0],["2011-11-15",15.5289,15.7406,15.3207,15.5959,4661200.0],["2011-11-16",15.5077,15.73,15.2501,15.2784,7408000.0],["2011-11-17",15.2572,15.4195,14.7209,14.8055,9754200.0],["2011-11-18",14.862,14.9008,14.6432,14.8126,6554200.0],["2011-11-21",14.5762,14.5833,14.2022,14.4915,7810200.0],["2011-11-22",14.0681,14.5021,13.9975,14.4703,7958200.0],["2011-11-23",14.2904,14.3151,13.9093,13.934,7497200.0],["2011-11-25",13.8634,14.1704,13.7364,13.7788,4417200.0],["2011-11-28",14.2551,14.5162,14.1881,14.3751,6597200.0],["2011-11-29",14.3857,14.5691,14.2939,14.4245,6605600.0],["2011-11-30",14.929,15.3489,14.8691,15.3278,7996200.0],["2011-12-01",15.296,15.3419,15.0561,15.1866,5002600.0],["2011-12-02",15.2925,15.6489,15.2925,15.423,8187600.0],["2011-12-05",15.6665,16.0758,15.5042,15.6771,7457600.0],["2011-12-06",15.7406,15.9452,15.543,15.8076,6670000.0],["2011-12-07",15.6806,15.9347,15.4583,15.8147,7072400.0],["2011-12-08",15.6912,15.7088,15.0102,15.0596,8398000.0],["2011-12-09",15.176,15.5324,15.176,15.4477,8253000.0],["2011-12-12",15.2007,15.2007,14.862,15.1337,6168200.0],["2011-12-13",15.2995,15.4089,14.6926,14.9043,8134400.0],["2011-12-14",14.8267,14.9502,14.5832,14.6856,7651200.0],["2011-12-15",14.9502,15.0173,14.5091,14.5374,9810600.0],["2011-12-16",14.6256,14.7279,14.3751,14.4351,11111800.0],["2011-12-19",14.4562,14.5938,13.9622,13.994,8303600.0],["2011-12-20",14.3186,14.5691,14.2622,14.4139,10927400.0],["2011-12-21",14.4633,14.7914,14.3751,14.7209,7634400.0],["2011-12-22",14.7597,15.0278,14.6574,14.9679,5010000.0],["2011-12-23",15.0137,15.2043,14.8938,15.2007,4187000.0],["2011-12-27",15.1831,15.3489,15.1725,15.2784,4099200.0],["2011-12-28",15.2819,15.3101,14.8973,14.9608,4736600.0],["2011-12-29",15.0137,15.3489,14.9961,15.2678,5098600.0],["2011-12-30",15.1831,15.4195,15.176,15.2642,3794800.0],["2012-01-03",15.6947,15.9664,15.6736,15.8359,7001600.0],["2012-01-04",15.79,15.79,15.5465,15.7265,6713400.0],["2012-01-05",15.5571,15.9735,15.2889,15.8288,6241400.0],["2012-01-06",15.8253,15.8464,15.5747,15.61,4759600.0],["2012-01-09",15.3419,15.416,14.9855,15.2537,11966000.0],["2012-01-10",15.4971,15.61,15.416,15.4795,9027600.0],["2012-01-11",15.416,15.6277,15.3454,15.5995,7498200.0],["2012-01-12",15.6877,15.8288,15.3489,15.55,7712000.0],["2012-01-13",15.3066,15.3278,14.9255,15.236,8367200.0],["2012-01-17",15.4618,15.5889,15.3807,15.4407,7991200.0],["2012-01-18",15.4477,15.9946,15.3172,15.9417,8129800.0],["2012-01-19",16.0758,16.6721,16.0758,16.6298,17282000.0],["2012-01-20",16.6333,16.9262,16.5416,16.905,9318000.0],["2012-01-23",16.9121,17.1696,16.8309,16.9544,5663800.0],["2012-01-24",16.8344,17.3743,16.7392,17.3143,8804400.0],["2012-01-25",17.2085,17.3637,17.0603,17.3461,8024800.0],["2012-01-26",17.4978,17.4978,17.0426,17.212,8669600.0],["2012-01-27",17.0991,17.3884,17.032,17.3037,8056200.0],["2012-01-30",17.1132,17.152,16.8238,17.0814,8857800.0],["2012-01-31",17.339,17.3778,16.9826,17.0179,10328800.0],["2012-02-01",17.0038,17.2367,16.4357,17.0285,19553600.0],["2012-02-02",17.1132,17.1732,16.8485,17.1061,6849200.0],["2012-02-03",17.3602,17.7589,17.2755,17.6354,9692400.0],["2012-02-06",17.4837,17.5613,17.3884,17.5013,4911800.0],["2012-02-07",17.4025,17.6036,17.3002,17.3884,6365400.0],["2012-02-08",17.4096,17.4837,17.272,17.4202,4894800.0],["2012-02-09",17.466,17.5295,17.1344,17.3002,5782600.0],["2012-02-10",17.0779,17.1026,16.9368,17.0532,5551200.0],["2012-02-13",17.1917,17.4404,17.1917,17.3765,5952000.0],["2012-02-14",17.2912,17.3232,17.039,17.2522,6218600.0],["2012-02-15",17.3587,17.4227,16.9892,17.0781,5747400.0],["2012-02-16",17.0035,17.2664,16.9573,17.1171,6838000.0],["2012-02-17",17.1562,17.1704,16.9395,17.0567,6875800.0],["2012-02-21",17.1278,17.2486,16.9537,17.0212,6357000.0],["2012-02-22",16.9963,17.0212,16.6802,16.6837,7179800.0],["2012-02-23",16.6873,16.8649,16.6553,16.7832,6247600.0],["2012-02-24",16.8756,16.9644,16.6233,16.6624,5809200.0],["2012-02-27",16.57,16.6517,16.4101,16.5913,5892800.0],["2012-02-28",16.6411,16.6979,16.3959,16.6588,6076200.0],["2012-02-29",16.7086,17.0319,16.7086,16.7867,8551600.0],["2012-03-01",16.8294,17.0852,16.7548,16.8436,5719800.0],["2012-03-02",16.8507,16.8791,16.6766,16.7263,4561400.0],["2012-03-05",16.6375,16.8045,16.5842,16.7086,3569600.0],["2012-03-06",16.4705,16.4919,15.9589,16.0655,8398200.0],["2012-03-07",16.2041,16.2432,16.0584,16.094,6597000.0],["2012-03-08",16.2147,16.2147,15.7635,15.9021,9064000.0],["2012-03-09",15.8808,16.1863,15.7884,16.0442,7738200.0],["2012-03-12",16.0442,16.0726,15.8168,15.8914,4713600.0],["2012-03-13",16.0051,16.3711,15.9234,16.3675,6155400.0],["2012-03-14",16.3391,16.5451,16.2503,16.4172,6552400.0],["2012-03-15",16.4421,16.8827,16.3604,16.8756,7797400.0],["2012-03-16",16.8969,17.0035,16.6162,16.6517,7179800.0],["2012-03-19",16.6588,17.1314,16.6269,16.9004,8479200.0],["2012-03-20",16.7832,17.007,16.6766,16.8969,6274600.0],["2012-03-21",16.9253,16.9253,16.538,16.5878,7194000.0],["2012-03-22",16.4741,16.4883,16.1082,16.2005,6268800.0],["2012-03-23",16.2361,16.3142,16.1366,16.2432,4472400.0],["2012-03-26",16.4279,16.6766,16.3533,16.6482,9606400.0],["2012-03-27",16.7192,16.7548,16.4847,16.57,4281400.0],["2012-03-28",16.57,16.6411,16.2893,16.5238,4848000.0],["2012-03-29",16.3995,16.4563,16.0691,16.2716,7514000.0],["2012-03-30",16.3711,16.4386,16.1757,16.3391,4207800.0],["2012-04-02",16.3071,16.5487,16.2538,16.4883,5919200.0],["2012-04-03",16.4137,16.5096,16.0797,16.2858,6128200.0],["2012-04-04",16.0833,16.0904,15.8488,16.0016,5848600.0],["2012-04-05",15.9057,15.9767,15.7813,15.9163,4357200.0],["2012-04-09",15.6179,15.6214,15.4296,15.4971,4989800.0],["2012-04-10",15.4083,15.5433,14.9357,14.9997,10603800.0],["2012-04-11",15.2342,15.3372,15.0992,15.291,7745800.0],["2012-04-12",15.3123,15.7174,15.3088,15.7067,8141600.0],["2012-04-13",15.6854,15.7067,15.2306,15.2342,7240200.0],["2012-04-16",15.2271,15.387,15.085,15.2058,5152400.0],["2012-04-17",15.3798,15.5788,15.1916,15.5255,6105600.0],["2012-04-18",15.4403,15.4403,15.1525,15.2058,5975800.0],["2012-04-19",15.2342,15.2733,14.8967,15.0246,8447200.0],["2012-04-20",15.0743,15.1951,14.7759,14.7865,9899400.0],["2012-04-23",14.5698,14.7404,14.3957,14.6942,15442400.0],["2012-04-24",14.7865,15.1169,14.7261,14.9215,9949200.0],["2012-04-25",15.7245,16.2325,15.6392,16.0797,18517000.0],["2012-04-26",16.0407,16.0762,15.7422,15.9945,9315200.0],["2012-04-27",16.0655,16.133,15.8311,16.0478,6035600.0],["2012-04-30",15.9696,16.0229,15.8168,16.0016,5803800.0],["2012-05-01",15.9767,16.3995,15.9376,16.1686,9576600.0],["2012-05-02",16.1295,16.1295,15.7813,15.9909,5985800.0],["2012-05-03",15.9838,16.094,15.7387,15.7564,7377200.0],["2012-05-04",15.6534,15.696,15.3195,15.4473,6964200.0],["2012-05-07",15.3834,15.561,15.2768,15.5397,6281200.0],["2012-05-08",15.3692,15.522,15.2058,15.4864,6431200.0],["2012-05-09",15.2377,15.3656,15.0672,15.1951,6194200.0],["2012-05-10",15.4012,15.5397,15.2626,15.3088,6135400.0],["2012-05-11",15.1276,15.6108,15.0672,15.4047,6083200.0],["2012-05-14",15.1863,15.3976,15.1434,15.2973,6942000.0],["2012-05-15",15.2078,15.4584,15.1577,15.24,8248200.0],["2012-05-16",15.419,15.5909,14.8928,14.8964,8464400.0],["2012-05-17",14.7388,14.814,14.1983,14.2555,14681400.0],["2012-05-18",14.3522,14.4596,13.9262,13.987,10285400.0],["2012-05-21",14.1875,14.3773,13.987,14.2233,7249800.0],["2012-05-22",14.2878,14.5956,14.2233,14.3594,7660200.0],["2012-05-23",14.2305,14.3092,13.9047,14.2627,8051400.0],["2012-05-24",14.3629,14.3665,14.0264,14.2054,6161200.0],["2012-05-25",14.1983,14.277,13.9763,14.0407,4783200.0],["2012-05-29",14.1947,14.4202,14.1589,14.4095,6578600.0],["2012-05-30",14.252,14.277,14.0407,14.1983,6850000.0],["2012-05-31",14.2305,14.4596,13.987,14.3486,9097000.0],["2012-06-01",14.0264,14.1123,13.808,13.8367,7754400.0],["2012-06-04",13.8725,13.9691,13.6505,13.7651,6910200.0],["2012-06-05",13.6684,14.0049,13.6684,13.9226,6897600.0],["2012-06-06",14.0944,14.5097,14.0264,14.5097,6432800.0],["2012-06-07",14.6601,14.9501,14.5742,14.6422,11450200.0],["2012-06-08",14.5885,14.6028,14.3773,14.5491,7354000.0],["2012-06-11",14.7532,14.7925,14.3092,14.32,5623800.0],["2012-06-12",14.3415,14.5742,14.3307,14.5491,5411400.0],["2012-06-13",14.4882,14.6959,14.3558,14.4202,5309800.0],["2012-06-14",14.4632,14.9286,14.388,14.9035,8566400.0],["2012-06-15",14.9859,15.0825,14.9107,15.0288,7046200.0],["2012-06-18",14.968,14.968,14.7209,14.8104,5076800.0],["2012-06-19",14.925,15.1863,14.9035,15.1183,5007000.0],["2012-06-20",15.1613,15.3045,15.0073,15.1756,5018600.0],["2012-06-21",15.2293,15.326,14.6386,14.703,5709600.0],["2012-06-22",14.8104,14.857,14.6243,14.7174,4841800.0],["2012-06-25",14.5384,14.5384,14.0837,14.2018,6596800.0],["2012-06-26",14.2663,14.4918,14.1875,14.3987,5153000.0],["2012-06-27",14.431,14.6171,14.345,14.5849,3731800.0],["2012-06-28",14.388,14.6887,14.345,14.678,5433800.0],["2012-06-29",15.0968,15.2579,15.0396,15.2472,8063200.0],["2012-07-02",15.351,15.5372,15.1362,15.3331,4734800.0],["2012-07-03",15.3331,15.5766,15.2579,15.5264,3109600.0],["2012-07-05",15.3904,15.4835,15.2508,15.3761,3517200.0],["2012-07-06",15.1756,15.3081,15.0718,15.2615,2863000.0],["2012-07-09",15.215,15.2615,15.1004,15.2365,2984000.0],["2012-07-10",15.3403,15.4978,15.0682,15.1398,4711000.0],["2012-07-11",15.1935,15.419,15.172,15.3797,5471000.0],["2012-07-12",15.2758,15.3582,15.0933,15.1935,4332000.0],["2012-07-13",15.3081,15.6625,15.2472,15.6088,5330200.0],["2012-07-16",15.5479,15.5587,15.3582,15.4656,4300600.0],["2012-07-17",15.5873,15.6446,15.3474,15.6124,4932600.0],["2012-07-18",15.6696,15.82,15.5909,15.7162,4558000.0],["2012-07-19",15.7591,15.8486,15.6696,15.7663,4154600.0],["2012-07-20",15.7627,15.8236,15.3689,15.4942,8867400.0],["2012-07-23",15.351,15.351,14.9644,15.1828,8854200.0],["2012-07-24",15.1792,15.2687,14.8462,15.0431,6339600.0],["2012-07-25",15.1434,15.1935,14.6672,14.7818,9218000.0],["2012-07-26",15.0718,15.1756,14.7245,14.8498,8299400.0],["2012-07-27",14.9823,15.6517,14.8999,15.5694,8079800.0],["2012-07-30",15.5085,15.752,15.4477,15.6947,5109200.0],["2012-07-31",15.8021,15.8021,15.5801,15.6732,5543600.0],["2012-08-01",15.7985,16.7973,15.598,15.6804,19991000.0],["2012-08-02",15.5694,15.5909,15.1756,15.4441,11320200.0],["2012-08-03",15.7842,16.0957,15.684,15.9596,7533000.0],["2012-08-06",16.0062,16.1959,15.9596,16.0885,4397000.0],["2012-08-07",16.1816,16.4465,16.1279,16.3069,6704000.0],["2012-08-08",16.1816,16.4358,16.1816,16.3892,3753400.0],["2012-08-09",16.1816,16.4358,16.1207,16.3606,5128400.0],["2012-08-10",16.3069,16.4501,16.2174,16.4179,3995400.0],["2012-08-13",16.4539,16.5008,16.3097,16.4287,3954400.0],["2012-08-14",16.5477,16.6018,16.2592,16.3097,3923400.0],["2012-08-15",16.3061,16.5513,16.2736,16.4575,3613400.0],["2012-08-16",16.4792,16.6126,16.3638,16.5513,4036400.0],["2012-08-17",16.5765,16.645,16.4179,16.6306,3990800.0],["2012-08-20",16.5693,16.6883,16.4936,16.6234,4198200.0],["2012-08-21",16.7171,16.9119,16.6234,16.7712,7355200.0],["2012-08-22",16.7316,16.7676,16.508,16.6198,3411200.0],["2012-08-23",16.5837,16.6018,16.3962,16.4828,3042000.0],["2012-08-24",16.4287,16.6955,16.4143,16.6522,4462600.0],["2012-08-27",16.7135,16.7784,16.5945,16.6414,3100200.0],["2012-08-28",16.5909,16.7532,16.5549,16.6558,2871800.0],["2012-08-29",16.6919,16.7568,16.6126,16.7063,2822800.0],["2012-08-30",16.6054,16.6775,16.5008,16.5945,2781000.0],["2012-08-31",16.7135,16.7929,16.5873,16.6522,5148800.0],["2012-09-04",16.6811,16.8109,16.5621,16.7676,3749800.0],["2012-09-05",16.7424,16.8109,16.5152,16.5441,5617600.0],["2012-09-06",16.7099,17.1102,16.6811,17.0958,6606600.0],["2012-09-07",17.1715,17.4996,17.1535,17.4131,7385200.0],["2012-09-10",17.46,17.5249,17.3049,17.3085,4507400.0],["2012-09-11",17.3121,17.579,17.3121,17.5321,5287800.0],["2012-09-12",17.478,17.6403,17.4023,17.5032,4460200.0],["2012-09-13",17.5032,17.8566,17.2761,17.7917,5900200.0],["2012-09-14",17.8674,18.1163,17.817,17.9071,5308000.0],["2012-09-17",17.8422,17.9251,17.6763,17.7665,4767800.0],["2012-09-18",17.6403,17.6763,17.4708,17.5573,5546200.0],["2012-09-19",17.5537,17.6439,17.4564,17.5249,4158800.0],["2012-09-20",17.4636,17.579,17.3193,17.5429,4114000.0],["2012-09-21",17.6367,17.6367,17.3698,17.3734,5943600.0],["2012-09-24",17.3229,17.5393,17.3085,17.4203,3936600.0],["2012-09-25",17.4816,17.6006,17.1463,17.1499,5018400.0],["2012-09-26",17.1138,17.1174,16.7135,16.8217,6583000.0],["2012-09-27",16.966,17.2328,16.9335,17.2076,4728600.0],["2012-09-28",17.1535,17.3374,17.02,17.2652,5447400.0],["2012-10-01",17.3734,17.4816,17.1102,17.1643,3605800.0],["2012-10-02",17.258,17.3446,17.0381,17.1499,3943600.0],["2012-10-03",17.2364,17.2653,17.0381,17.139,3732800.0],["2012-10-04",17.2544,17.4888,17.2004,17.4636,3918000.0],["2012-10-05",17.597,17.7232,17.4203,17.5285,4771800.0],["2012-10-08",17.4023,17.5934,17.3806,17.5501,1793600.0],["2012-10-09",17.5105,17.6042,17.3085,17.3302,3017200.0],["2012-10-10",17.3157,17.3698,17.103,17.1679,5326400.0],["2012-10-11",17.3121,17.5141,17.3049,17.4131,3827600.0],["2012-10-12",17.3987,17.4456,17.139,17.359,4188200.0],["2012-10-15",17.4347,17.6114,17.2761,17.5898,4165200.0],["2012-10-16",17.6691,17.9215,17.6439,17.817,5246000.0],["2012-10-17",17.9287,18.1595,17.8242,18.1307,5909600.0],["2012-10-18",18.055,18.1956,17.9324,18.0694,5619400.0],["2012-10-19",17.9973,18.1018,17.7989,17.9179,6705400.0],["2012-10-22",17.8674,18.0982,17.853,18.0982,5698800.0],["2012-10-23",17.8206,17.9468,17.7484,17.9071,5633400.0],["2012-10-24",17.8855,18.1379,17.5141,17.8278,7924000.0],["2012-10-25",17.9901,18.0946,17.817,18.0405,5347800.0],["2012-10-26",17.99,18.0477,17.7557,17.8783,4336200.0],["2012-10-31",17.9215,18.0802,17.8314,17.9504,5107800.0],["2012-11-01",18.0153,18.4156,17.9612,18.3687,6137400.0],["2012-11-02",18.4552,18.4805,18.1307,18.2569,4951400.0],["2012-11-05",18.2028,18.5021,18.073,18.4588,5199200.0],["2012-11-06",18.4516,18.9168,18.4047,18.8194,8886800.0],["2012-11-07",18.5526,18.5526,18.0946,18.2028,7053200.0],["2012-11-08",18.2425,18.4011,17.9251,17.9288,6098400.0],["2012-11-09",17.9505,18.1248,17.8234,18.0195,7756000.0],["2012-11-12",18.0776,18.1285,17.9578,18.0994,3588200.0],["2012-11-13",17.9578,18.3827,17.9215,18.1684,5367800.0],["2012-11-14",18.2193,18.4226,17.9832,18.0268,7463600.0],["2012-11-15",18.045,18.4154,17.976,18.2084,8156600.0],["2012-11-16",18.2156,18.3282,18.0123,18.3064,9472000.0],["2012-11-19",18.4953,18.6841,18.419,18.6805,6440400.0],["2012-11-20",18.6042,18.7023,18.3391,18.5062,6062000.0],["2012-11-21",18.6042,18.6078,18.3209,18.6042,4130800.0],["2012-11-23",18.7023,18.8475,18.6587,18.8439,2324400.0],["2012-11-26",18.7204,18.8838,18.7059,18.8294,5239200.0],["2012-11-27",18.8185,18.8802,18.6587,18.7059,4744400.0],["2012-11-28",18.6514,18.8984,18.5534,18.8802,3832200.0],["2012-11-29",18.9165,19.1562,18.8838,19.1271,4864000.0],["2012-11-30",19.1271,19.2978,19.0509,19.2434,5826600.0],["2012-12-03",19.3124,19.345,19.1344,19.1562,5966400.0],["2012-12-04",19.138,19.2034,18.9783,19.0908,4556800.0],["2012-12-05",19.1562,19.5193,19.1017,19.4576,6743800.0],["2012-12-06",19.4322,19.5448,19.1816,19.5375,4816000.0],["2012-12-07",19.661,19.7481,19.3487,19.4576,4812600.0],["2012-12-10",19.3886,19.5557,19.3632,19.454,3624200.0],["2012-12-11",19.552,19.6864,19.4576,19.6428,5538000.0],["2012-12-12",19.7627,19.9479,19.6319,19.6791,5707000.0],["2012-12-13",19.6719,19.7917,19.3668,19.3995,4101000.0],["2012-12-14",19.3959,19.483,19.2906,19.3305,4756400.0],["2012-12-17",19.4322,19.6464,19.3596,19.6428,4167000.0],["2012-12-18",19.6428,19.8643,19.592,19.8389,6442000.0],["2012-12-19",19.8825,19.9043,19.6973,19.7481,6405800.0],["2012-12-20",19.799,19.868,19.592,19.8643,4299000.0],["2012-12-21",19.7445,19.7627,19.4685,19.5411,7626000.0],["2012-12-24",19.5375,19.5992,19.4867,19.5302,1363800.0],["2012-12-26",19.5375,19.6174,19.3559,19.4286,3569200.0],["2012-12-27",19.454,19.4612,19.0473,19.2506,6084600.0],["2012-12-28",19.1054,19.178,18.9528,18.9746,5043400.0],["2012-12-31",18.9855,19.2942,18.833,19.2906,5228800.0],["2013-01-02",19.7518,19.7699,19.5085,19.6356,8072800.0],["2013-01-03",19.4721,19.4721,18.9238,19.138,10289000.0],["2013-01-04",19.2034,19.2978,18.8875,18.8984,8746400.0],["2013-01-07",18.8185,18.8366,18.5534,18.8257,9042200.0],["2013-01-08",18.764,19.0436,18.7132,19.0436,6733600.0],["2013-01-09",18.9201,19.138,18.9201,19.0654,4292400.0],["2013-01-10",19.2397,19.3959,19.1271,19.3813,4806800.0],["2013-01-11",19.3777,19.3777,19.0581,19.2216,4253400.0],["2013-01-14",19.247,19.3378,19.0109,19.2288,3223800.0],["2013-01-15",18.9928,19.2869,18.8802,19.2579,7605200.0],["2013-01-16",19.1526,19.178,18.7059,18.7422,8318400.0],["2013-01-17",18.7386,18.8766,18.5388,18.6805,8959600.0],["2013-01-18",18.7204,18.8039,18.6224,18.6914,7466600.0],["2013-01-22",18.7023,19.1707,18.6914,19.1163,8376200.0],["2013-01-23",19.0545,19.3632,19.0364,19.2942,4679000.0],["2013-01-24",19.316,19.592,19.2579,19.4685,7075000.0],["2013-01-25",19.5085,19.523,19.2325,19.4213,4849800.0],["2013-01-28",19.5266,19.5266,19.1562,19.2434,5934200.0],["2013-01-29",19.1998,19.4068,19.1054,19.3741,4665400.0],["2013-01-30",19.3378,19.3668,19.0146,19.0509,4898800.0],["2013-01-31",19.0327,19.3232,18.9528,19.2688,5429000.0],["2013-02-01",19.4467,19.4504,19.2325,19.2688,5100200.0],["2013-02-04",19.1925,19.2361,19.0473,19.1925,5633200.0],["2013-02-05",19.2252,19.6356,19.1744,19.4249,7432200.0],["2013-02-06",18.7132,18.931,17.976,18.586,17468400.0],["2013-02-07",18.586,18.6078,18.1285,18.2229,9987600.0],["2013-02-08",18.2955,18.3391,18.1866,18.2846,8350200.0],["2013-02-11",18.2883,18.2992,18.1975,18.2519,6643600.0],["2013-02-12",18.1975,18.2374,17.9469,17.976,15409800.0],["2013-02-13",18.0784,18.1186,17.7346,17.7931,12122400.0],["2013-02-14",17.7126,17.8955,17.6175,17.8589,9968800.0],["2013-02-15",17.8992,18.071,17.8297,18.0454,10634000.0],["2013-02-19",18.0162,18.1479,17.8589,18.1149,9177000.0],["2013-02-20",18.2978,18.3783,18.21,18.221,9371400.0],["2013-02-21",18.2247,18.2247,17.9577,18.1332,8061000.0],["2013-02-22",18.2612,18.3124,18.1369,18.3124,5551000.0],["2013-02-25",18.3856,18.3892,17.8626,17.8772,7206200.0],["2013-02-26",17.9942,18.0893,17.7419,17.8516,9379400.0],["2013-02-27",17.8699,18.3161,17.8406,18.2612,8693800.0],["2013-02-28",18.2356,18.4404,18.1552,18.2685,6195600.0],["2013-03-01",18.3197,18.5319,18.1296,18.3563,7227200.0],["2013-03-04",18.2868,18.3856,18.2027,18.3636,5218000.0],["2013-03-05",18.5063,18.744,18.477,18.6562,6206800.0],["2013-03-06",18.744,18.8464,18.6562,18.6891,4202200.0],["2013-03-07",18.7623,18.8793,18.5392,18.861,6364800.0],["2013-03-08",18.9269,18.9964,18.3197,18.338,13823600.0],["2013-03-11",18.3234,18.6709,18.2832,18.6709,7024200.0],["2013-03-12",18.6123,18.6489,18.5026,18.5611,5429400.0],["2013-03-13",18.5794,18.616,18.4441,18.5209,4309600.0],["2013-03-14",18.6123,18.6635,18.4697,18.5282,5324200.0],["2013-03-15",18.5282,18.6855,18.477,18.6818,8249800.0],["2013-03-18",18.4587,18.5209,18.3271,18.3673,6572400.0],["2013-03-19",18.4404,18.4514,18.1332,18.2173,6906000.0],["2013-03-20",18.349,18.6123,18.2905,18.5502,6676800.0],["2013-03-21",18.4734,18.7806,18.3783,18.6745,9152200.0],["2013-03-22",18.7403,18.9634,18.6891,18.9634,6202000.0],["2013-03-25",19.0146,19.0146,18.7184,18.8427,4555600.0],["2013-03-26",18.9561,19.1975,18.8793,19.1975,7772400.0],["2013-03-27",19.0476,19.0622,18.8903,18.9854,4599400.0],["2013-03-28",18.9854,19.0512,18.8757,19.0256,3891800.0],["2013-04-01",19.0402,19.1134,18.9159,19.0732,4906200.0],["2013-04-02",19.1829,19.6071,19.1536,19.3475,7323000.0],["2013-04-03",19.384,19.384,19.1865,19.2743,8062400.0],["2013-04-04",19.2012,19.2231,18.7257,18.8354,10670600.0],["2013-04-05",18.5794,18.5794,17.9833,18.1003,12176600.0],["2013-04-08",18.1698,18.1735,17.7529,18.1405,7760800.0],["2013-04-09",18.1332,18.3271,18.0528,18.1954,4998800.0],["2013-04-10",18.2393,18.4258,18.1844,18.3636,6356200.0],["2013-04-11",18.3929,18.4258,18.1625,18.2173,5701200.0],["2013-04-12",18.104,18.3344,18.082,18.3271,4408000.0],["2013-04-15",18.2576,18.3234,17.9028,17.9101,6567200.0],["2013-04-16",18.0491,18.3856,18.0016,18.3636,4939600.0],["2013-04-17",18.1954,18.1954,17.8882,17.9796,6589600.0],["2013-04-18",17.9906,18.0418,17.7602,17.8845,4936000.0],["2013-04-19",17.9759,18.104,17.9174,18.0637,7582000.0],["2013-04-22",18.0966,18.2283,17.9028,18.1844,3826600.0],["2013-04-23",18.2576,18.5867,18.2064,18.5319,7202400.0],["2013-04-24",18.5648,18.8684,18.5575,18.8574,6783000.0],["2013-04-25",18.7367,19.384,18.733,19.2268,12658600.0],["2013-04-26",19.3438,19.4974,19.2707,19.4572,8770200.0],["2013-04-29",19.5084,19.8961,19.4572,19.7644,7529000.0],["2013-04-30",19.7498,20.0095,19.7352,19.9107,6032200.0],["2013-05-01",19.8558,20.1045,19.8522,19.8888,4387600.0],["2013-05-02",19.9838,20.1521,19.8888,20.0936,5224600.0],["2013-05-03",20.2911,20.4447,20.2289,20.2472,4793200.0],["2013-05-06",20.2472,20.4557,20.2399,20.3386,3486400.0],["2013-05-07",20.3276,20.4008,20.1155,20.2545,5573800.0],["2013-05-08",20.2179,20.4959,20.1887,20.4483,4178000.0],["2013-05-09",20.4593,20.4922,20.0241,20.0606,7652800.0],["2013-05-10",20.0168,20.0424,19.5925,19.7315,9170000.0],["2013-05-13",19.7315,19.7498,19.5706,19.6913,5745000.0],["2013-05-14",19.7315,19.9802,19.7132,19.9546,6409600.0],["2013-05-15",19.9217,20.0863,19.8851,20.046,5169200.0],["2013-05-16",19.9326,20.0716,19.7827,19.8668,5786400.0],["2013-05-17",19.907,20.2252,19.8741,20.2033,7079200.0],["2013-05-20",20.1591,20.5714,20.1591,20.4573,7233600.0],["2013-05-21",20.4462,20.737,20.2879,20.553,7680200.0],["2013-05-22",20.6192,20.8953,20.2843,20.3652,7899400.0],["2013-05-23",20.1223,20.3321,20.0524,20.2659,5287600.0],["2013-05-24",20.1849,20.2364,19.8831,20.2254,4185000.0],["2013-05-28",20.4793,20.6523,20.2769,20.2843,4322600.0],["2013-05-29",20.115,20.6082,20.0708,20.4977,4974000.0],["2013-05-30",20.553,20.9652,20.5198,20.8032,4507200.0],["2013-05-31",20.7775,20.9431,20.4977,20.4977,5188800.0],["2013-06-03",20.553,20.7775,20.2806,20.7591,6060000.0],["2013-06-04",20.7959,20.8769,20.3984,20.5419,5020400.0],["2013-06-05",20.472,20.5272,20.2254,20.3137,4817400.0],["2013-06-06",20.3063,20.8879,20.1591,20.8216,7153400.0],["2013-06-07",20.9321,21.0683,20.7407,20.991,7417600.0],["2013-06-10",21.0535,21.1529,20.8658,20.9063,5857600.0],["2013-06-11",20.7259,20.91,20.6597,20.7628,7462400.0],["2013-06-12",20.91,20.9652,20.6155,20.6413,4782800.0],["2013-06-13",20.6487,21.2118,20.6339,21.1492,5463600.0],["2013-06-14",21.2376,21.5173,21.0388,21.1676,5524600.0],["2013-06-17",21.3001,21.3664,21.1051,21.1934,5645600.0],["2013-06-18",21.2486,21.3333,21.1603,21.2633,4978000.0],["2013-06-19",21.3112,21.624,21.0609,21.1051,7155200.0],["2013-06-20",20.8879,21.175,20.8769,20.9615,5727400.0],["2013-06-21",21.1897,21.1897,20.748,20.8548,6771000.0],["2013-06-24",20.6818,20.7333,20.3174,20.4941,5260200.0],["2013-06-25",20.6597,21.0241,20.553,20.9137,4361200.0],["2013-06-26",21.1456,21.2228,20.921,21.0756,3205400.0],["2013-06-27",21.2192,21.4658,21.1308,21.4216,5485400.0],["2013-06-28",21.3664,21.5467,21.1456,21.3922,5211000.0],["2013-07-01",21.5431,21.5799,21.1529,21.2265,5308000.0],["2013-07-02",21.175,21.2965,20.84,20.9026,5381800.0],["2013-07-03",20.7812,20.8879,20.6413,20.8327,2678000.0],["2013-07-05",20.9762,21.0719,20.8216,21.0388,3769000.0],["2013-07-08",21.1235,21.4437,21.1198,21.3553,4289000.0],["2013-07-09",21.4731,21.5983,21.348,21.5394,3821000.0],["2013-07-10",21.4879,21.6056,21.3811,21.532,3255600.0],["2013-07-11",21.7418,21.8559,21.5946,21.8081,3749000.0],["2013-07-12",21.8302,21.8522,21.5026,21.7676,3691200.0],["2013-07-15",21.7381,21.7639,21.5394,21.6792,4167000.0],["2013-07-16",21.6903,21.8375,21.6866,21.7823,3865200.0],["2013-07-17",21.8302,21.9258,21.6903,21.7345,2629400.0],["2013-07-18",21.8449,21.9479,21.7455,21.8375,3814800.0],["2013-07-19",21.878,21.8964,21.5946,21.8596,6896000.0],["2013-07-22",21.867,22.2056,21.8191,22.1504,3512200.0],["2013-07-23",22.2203,22.2682,21.9258,21.9811,4764200.0],["2013-07-24",22.0768,22.5589,21.6756,22.4154,9458000.0],["2013-07-25",22.3307,22.3381,21.9921,22.2534,5001200.0],["2013-07-26",22.1614,22.4964,21.9774,22.4853,3960400.0],["2013-07-29",22.478,22.581,22.3013,22.4559,2834400.0],["2013-07-30",22.5221,22.6252,22.3639,22.397,3630400.0],["2013-07-31",22.3749,23.0227,22.0915,22.7025,7325400.0],["2013-08-01",22.9638,23.4202,22.8975,23.3871,5749000.0],["2013-08-02",23.3245,23.3245,22.8497,22.916,4403600.0],["2013-08-05",22.9601,23.008,22.754,22.8534,3908800.0],["2013-08-06",22.835,22.9601,22.5663,22.7135,3647800.0],["2013-08-07",22.5957,22.6546,22.489,22.5553,2836800.0],["2013-08-08",22.6215,22.8791,22.4522,22.7871,4172800.0],["2013-08-09",22.7466,22.8313,22.5405,22.6436,4026800.0],["2013-08-12",22.4448,22.6804,22.4301,22.6473,3429200.0],["2013-08-13",22.6546,22.8387,22.5295,22.8019,3072800.0],["2013-08-14",22.7798,22.8129,22.5921,22.7025,3304000.0],["2013-08-15",22.4375,22.5037,22.1467,22.2277,4875200.0],["2013-08-16",22.1688,22.3786,22.1246,22.2829,5093200.0],["2013-08-19",22.2125,22.2718,22.0163,22.0237,4265800.0],["2013-08-20",22.0237,22.2199,21.8534,22.1459,2408800.0],["2013-08-21",22.1348,22.1348,21.8349,21.9423,3438000.0],["2013-08-22",22.0348,22.2792,21.9941,22.1903,2479600.0],["2013-08-23",22.2273,22.294,22.0385,22.1496,2529000.0],["2013-08-26",22.1681,22.231,21.9756,21.9793,2383400.0],["2013-08-27",21.7276,21.7424,21.3796,21.3833,4388800.0],["2013-08-28",21.4314,21.6165,21.3759,21.387,3264600.0],["2013-08-29",21.3796,21.635,21.2352,21.4425,2698400.0],["2013-08-30",21.5017,21.5462,21.3055,21.3944,3553800.0],["2013-09-03",21.6646,21.8979,21.3314,21.5314,2875400.0],["2013-09-04",21.5647,21.983,21.5165,21.8238,3182000.0],["2013-09-05",21.8016,21.9608,21.7572,21.8127,2136000.0],["2013-09-06",21.8497,21.8497,21.3833,21.6128,2943400.0],["2013-09-09",21.6646,21.8608,21.6128,21.8608,3278600.0],["2013-09-10",22.0089,22.2311,21.9386,22.1829,3512000.0],["2013-09-11",22.194,22.5642,22.1533,22.5161,4364200.0],["2013-09-12",22.5457,22.6494,22.4014,22.5346,3405800.0],["2013-09-13",22.605,22.642,22.5346,22.5976,3808000.0],["2013-09-16",22.9604,23.0011,22.8308,22.9048,4303800.0],["2013-09-17",22.9048,23.064,22.89,23.0344,2722600.0],["2013-09-18",22.99,23.3084,22.9048,23.275,5581600.0],["2013-09-19",23.3084,23.3232,22.9308,23.0122,5934400.0],["2013-09-20",23.0529,23.1973,22.9567,23.0714,5160400.0],["2013-09-23",22.9567,23.1196,22.8641,22.9567,3813800.0],["2013-09-24",22.927,23.1455,22.9122,22.9604,5173000.0],["2013-09-25",23.0085,23.1233,22.9159,23.0307,2873600.0],["2013-09-26",23.0122,23.1936,22.9863,23.1418,2876400.0],["2013-09-27",22.9826,23.1344,22.9344,23.0307,3378200.0],["2013-09-30",22.7753,23.0307,22.6901,22.9493,4220000.0],["2013-10-01",23.1788,23.4824,23.1751,23.4787,4336400.0],["2013-10-02",23.3195,23.4009,23.1492,23.4009,4061200.0],["2013-10-03",23.2898,23.3935,23.0196,23.2898,3446600.0],["2013-10-04",23.2565,23.6712,23.2417,23.5934,3149200.0],["2013-10-07",23.3861,23.5009,23.2936,23.2936,2409400.0],["2013-10-08",23.2639,23.3676,22.9937,23.0085,3697600.0],["2013-10-09",23.0529,23.1529,22.9381,23.0566,2890600.0],["2013-10-10",23.338,23.5638,23.3084,23.549,3202800.0],["2013-10-11",23.5564,23.8785,23.4935,23.8711,3535400.0],["2013-10-14",23.7119,23.934,23.549,23.8748,2263000.0],["2013-10-15",23.7711,23.9821,23.7304,23.8155,3722600.0],["2013-10-16",23.9858,24.3338,23.9118,24.3005,4906600.0],["2013-10-17",24.2413,24.5004,24.1821,24.4745,3197800.0],["2013-10-18",24.4893,24.4893,24.0451,24.3523,7092600.0],["2013-10-21",24.2339,24.3857,24.0858,24.2487,4088200.0],["2013-10-22",24.3523,24.6226,24.3449,24.456,3423800.0],["2013-10-23",24.4153,24.4375,24.1117,24.2894,2514400.0],["2013-10-24",24.3783,24.5004,24.1784,24.4856,2610400.0],["2013-10-25",24.4708,24.556,24.3783,24.5449,3421200.0],["2013-10-28",24.5226,24.7263,24.4264,24.6078,3268400.0],["2013-10-29",24.6855,24.804,24.6226,24.804,3821400.0],["2013-10-30",23.9451,24.3523,23.6971,24.071,12673400.0],["2013-10-31",23.9784,24.1858,23.934,24.0562,6727600.0],["2013-11-01",24.1265,24.2302,24.0266,24.1006,4057600.0],["2013-11-04",24.0673,24.1191,23.8748,24.0858,5009800.0],["2013-11-05",24.0636,24.0858,23.8341,23.86,4621800.0],["2013-11-06",23.9081,24.0784,23.8711,23.9969,3595400.0],["2013-11-07",24.034,24.2783,23.7748,23.7896,4458000.0],["2013-11-08",23.8563,24.3672,23.8304,24.3412,5462000.0],["2013-11-11",24.2746,24.4301,24.2487,24.3153,2792000.0],["2013-11-12",24.2117,24.356,24.0599,24.1561,3418800.0],["2013-11-13",24.208,24.5337,24.1524,24.5337,4172800.0],["2013-11-14",24.5374,24.9891,24.5078,24.978,4297600.0],["2013-11-15",24.878,24.9965,24.5893,24.9817,5537600.0],["2013-11-18",25.0115,25.1157,24.8551,24.9035,4497200.0],["2013-11-19",24.9035,24.9445,24.6504,24.6727,3298000.0],["2013-11-20",24.6951,24.7844,24.5797,24.6467,2756800.0],["2013-11-21",24.6504,24.8626,24.5983,24.7695,3845400.0],["2013-11-22",24.6541,24.8254,24.6392,24.7807,2758800.0],["2013-11-25",24.7546,24.87,24.6095,24.6504,2183000.0],["2013-11-26",24.6616,24.8589,24.6616,24.7323,3224800.0],["2013-11-27",24.8179,24.8291,24.6653,24.7323,2340200.0],["2013-11-29",24.777,24.9259,24.6988,24.7062,1882000.0],["2013-12-02",24.6988,25.0264,24.6095,24.6616,3772800.0],["2013-12-03",24.576,24.6839,24.2447,24.3973,4596000.0],["2013-12-04",24.3898,24.6206,24.2782,24.4606,3349200.0],["2013-12-05",24.3638,24.6988,24.3265,24.4568,3877800.0],["2013-12-06",24.7249,24.8403,24.6095,24.8067,2920200.0],["2013-12-09",24.7844,24.87,24.6578,24.736,3384800.0],["2013-12-10",24.6504,24.7137,24.5685,24.669,3388000.0],["2013-12-11",24.6616,24.6616,24.4159,24.4643,3827400.0],["2013-12-12",24.5015,24.5648,24.3973,24.4345,4572000.0],["2013-12-13",24.5387,24.6616,24.4233,24.5536,2632600.0],["2013-12-16",24.6355,24.7993,24.5573,24.7025,2903800.0],["2013-12-17",24.7062,24.7323,24.5201,24.5722,2893400.0],["2013-12-18",24.669,24.8216,24.3712,24.7881,6369400.0],["2013-12-19",24.6578,24.7174,24.5313,24.5685,4932200.0],["2013-12-20",24.5387,24.7546,24.401,24.4382,8480800.0],["2013-12-23",24.602,24.7919,24.5648,24.6988,4476600.0],["2013-12-24",24.6541,24.7695,24.6243,24.7472,1768200.0],["2013-12-26",24.7211,25.1008,24.6876,24.9817,2626800.0],["2013-12-27",24.9966,25.0822,24.8924,25.0338,1980600.0],["2013-12-30",25.0338,25.1715,24.8105,24.8254,3901200.0],["2013-12-31",24.8924,24.9445,24.7844,24.8663,2420200.0],["2014-01-02",24.803,24.8254,24.4978,24.5536,3829400.0],["2014-01-03",24.5983,24.7695,24.5871,24.6243,2558200.0],["2014-01-06",24.643,24.6727,23.9431,24.1516,8488400.0],["2014-01-07",24.2074,24.3935,24.1479,24.2298,3826200.0],["2014-01-08",24.1888,24.2595,23.9766,24.0585,3451800.0],["2014-01-09",24.0809,24.1404,23.8575,23.9245,4623800.0],["2014-01-10",24.0399,24.293,23.8612,24.2595,3674400.0],["2014-01-13",24.133,24.2,23.824,23.8612,4819600.0],["2014-01-14",23.9692,24.1255,23.9059,24.0846,3555600.0],["2014-01-15",24.0883,24.2372,24.0771,24.1739,4039800.0],["2014-01-16",24.1181,24.2521,24.0287,24.133,3316600.0],["2014-01-17",24.1255,24.3712,24.0548,24.0883,4288800.0],["2014-01-21",24.1665,24.3005,23.9766,24.133,4355200.0],["2014-01-22",24.1441,24.1925,23.9171,23.9729,2792200.0],["2014-01-23",23.8984,23.9357,23.5485,23.6602,4045400.0],["2014-01-24",23.5597,23.6788,23.1875,23.1875,6343800.0],["2014-01-27",23.1465,23.2917,22.8338,23.0013,5636600.0],["2014-01-28",23.0199,23.2805,23.0199,23.247,3576400.0],["2014-01-29",22.9827,23.3959,22.979,23.1242,4996400.0],["2014-01-30",23.2842,23.582,23.247,23.5262,3148000.0],["2014-01-31",23.1688,23.582,23.087,23.3699,4406800.0],["2014-02-03",23.3996,23.422,22.5919,22.603,6068200.0],["2014-02-04",22.6998,22.9455,22.6365,22.8822,4873400.0],["2014-02-05",23.0423,23.1949,22.5025,22.9902,5432200.0],["2014-02-06",22.9306,23.0795,22.845,22.979,4344200.0],["2014-02-07",22.9939,23.3736,22.8859,23.3326,4629200.0],["2014-02-10",23.2694,23.4518,23.1353,23.2396,3748000.0],["2014-02-11",23.2359,23.3103,23.0013,23.2321,4700000.0],["2014-02-12",23.3407,23.5729,23.3295,23.498,3235800.0],["2014-02-13",23.2846,23.5242,23.2172,23.513,2606800.0],["2014-02-14",23.468,23.6852,23.4643,23.6403,2959000.0],["2014-02-18",23.6253,23.6478,23.5317,23.6029,2779400.0],["2014-02-19",23.4943,23.835,23.3669,23.3819,3171400.0],["2014-02-20",23.4306,23.6141,23.3445,23.5617,3058000.0],["2014-02-21",23.5804,23.5916,23.2658,23.337,4744600.0],["2014-02-24",23.3145,23.5467,23.3145,23.3295,3762400.0],["2014-02-25",23.3407,23.5317,23.2733,23.4119,3655400.0],["2014-02-26",23.5092,23.5879,23.3707,23.4418,2960800.0],["2014-02-27",23.4044,23.7414,23.4006,23.7339,3061000.0],["2014-02-28",23.7377,24.1458,23.7339,23.996,5069400.0],["2014-03-03",23.7302,24.0784,23.5916,23.9736,4238400.0],["2014-03-04",24.1833,24.4454,24.1309,24.3892,4276400.0],["2014-03-05",24.3293,24.3743,24.187,24.3443,2856800.0],["2014-03-06",24.3817,24.5727,24.3743,24.4229,2711800.0],["2014-03-07",24.554,24.7188,24.4492,24.569,2731200.0],["2014-03-10",24.5727,24.6701,24.4155,24.5428,2188000.0],["2014-03-11",24.5877,24.5877,24.2395,24.3218,3019400.0],["2014-03-12",24.1945,24.3593,24.1533,24.2994,2013200.0],["2014-03-13",24.3705,24.4155,23.9773,24.0335,3055600.0],["2014-03-14",23.9923,24.187,23.9286,24.0073,2366400.0],["2014-03-17",24.1309,24.1945,23.8388,23.8987,3528600.0],["2014-03-18",23.9736,24.1833,23.9586,24.0822,2210400.0],["2014-03-19",24.0934,24.1346,23.5916,23.7264,4302600.0],["2014-03-20",23.6777,23.835,23.5692,23.6703,5772200.0],["2014-03-21",23.7227,23.7938,23.5654,23.5841,11588200.0],["2014-03-24",23.6777,23.7751,23.4755,23.4755,4403200.0],["2014-03-25",23.6141,23.7377,23.5354,23.5691,3706600.0],["2014-03-26",23.7302,23.7564,23.4718,23.483,3984800.0],["2014-03-27",23.4643,23.483,23.2546,23.3183,3126400.0],["2014-03-28",23.3894,23.6478,23.3482,23.4643,2470200.0],["2014-03-31",23.6141,23.674,23.5167,23.6066,3534400.0],["2014-04-01",23.7676,23.8238,23.5954,23.7114,3366200.0],["2014-04-02",23.6066,23.9062,23.5654,23.7639,2624200.0],["2014-04-03",23.8874,24.0335,23.8051,23.9736,2618000.0],["2014-04-04",24.1009,24.1421,23.674,23.6965,2678200.0],["2014-04-07",23.6777,23.6965,23.1123,23.1123,3607000.0],["2014-04-08",23.0299,23.4119,22.9138,23.3482,3741400.0],["2014-04-09",23.4606,23.6216,23.2471,23.5879,3465200.0],["2014-04-10",23.6066,23.7339,23.1273,23.1273,4936800.0],["2014-04-11",22.9962,23.3257,22.764,22.779,6117400.0],["2014-04-14",23.0262,23.1423,22.6929,22.9138,6798200.0],["2014-04-15",22.9513,23.146,22.794,23.0786,2876400.0],["2014-04-16",23.2696,23.4531,23.2172,23.4456,3231400.0],["2014-04-17",23.4119,23.6777,23.4119,23.6103,3117600.0],["2014-04-21",23.4606,23.5766,23.4081,23.4755,2294200.0],["2014-04-22",23.4606,23.6103,23.3332,23.5092,3289200.0],["2014-04-23",23.513,23.5542,23.3857,23.4793,2937000.0],["2014-04-24",23.5617,23.5617,23.1572,23.2771,4145800.0],["2014-04-25",23.2209,23.2658,23.0486,23.1572,3491400.0],["2014-04-28",23.3033,23.352,22.8951,23.161,4222200.0],["2014-04-29",23.2696,23.7788,23.2621,23.7264,7409600.0],["2014-04-30",23.2171,23.5579,23.1647,23.4868,5000200.0],["2014-05-01",23.4755,23.7751,23.3782,23.6553,3340800.0],["2014-05-02",23.659,23.7901,23.4793,23.6478,3046600.0],["2014-05-05",23.5167,23.5991,23.3857,23.4718,2844400.0],["2014-05-06",23.322,23.3669,23.1535,23.161,3404000.0],["2014-05-07",23.2583,23.4456,23.1947,23.4381,3167400.0],["2014-05-08",23.4156,23.6852,23.4044,23.5991,2834200.0],["2014-05-09",23.5804,23.6553,23.3931,23.5841,2007800.0],["2014-05-12",23.6515,23.7377,23.5617,23.7189,2778800.0],["2014-05-13",23.7601,23.9324,23.6852,23.865,3190600.0],["2014-05-14",23.7901,23.8126,23.5205,23.5542,4023000.0],["2014-05-15",23.4119,23.4456,22.9363,23.176,4219800.0],["2014-05-16",23.161,23.161,22.8352,23.0149,5357000.0],["2014-05-19",22.9509,23.4708,22.9471,23.4143,3407000.0],["2014-05-20",23.3917,23.4067,23.0074,23.2033,3184400.0],["2014-05-21",23.3314,23.4482,23.241,23.4218,2232600.0],["2014-05-22",23.3766,23.3766,23.0714,23.305,3466800.0],["2014-05-23",23.0564,23.2372,22.9923,23.0978,3394600.0],["2014-05-27",23.0714,23.3126,22.981,23.1091,4090800.0],["2014-05-28",23.1129,23.1769,22.9321,22.9622,4377600.0],["2014-05-29",22.9999,23.2033,22.9584,23.1468,3928600.0],["2014-05-30",23.143,23.1732,23.0074,23.0677,3740800.0],["2014-06-02",23.1694,23.3126,23.0564,23.1581,2539000.0],["2014-06-03",23.1581,23.2372,23.0714,23.1355,4195800.0],["2014-06-04",23.1468,23.4783,23.1468,23.3314,3364400.0],["2014-06-05",23.3502,23.3766,23.2108,23.3389,3587600.0],["2014-06-06",23.3653,23.6516,23.3276,23.5574,3385600.0],["2014-06-09",23.5273,23.9191,23.5122,23.7609,5070200.0],["2014-06-10",23.7458,23.9304,23.6855,23.8438,5125400.0],["2014-06-11",23.7006,23.8023,23.5085,23.5085,3593800.0],["2014-06-12",23.5085,23.58,23.3163,23.3879,2823400.0],["2014-06-13",23.3917,23.5386,23.29,23.3427,2464000.0],["2014-06-16",23.2862,23.4896,23.2221,23.4105,3682400.0],["2014-06-17",23.3502,23.7948,23.3276,23.7194,3220200.0],["2014-06-18",23.7722,23.7797,23.6027,23.7458,2857800.0],["2014-06-19",23.7533,23.7571,23.5612,23.6667,2674400.0],["2014-06-20",23.742,23.8701,23.6366,23.7722,3514400.0],["2014-06-23",23.8061,23.8174,23.6139,23.7157,2945800.0],["2014-06-24",23.6629,23.7609,23.5273,23.5348,2245800.0],["2014-06-25",23.403,23.5913,23.3841,23.5838,2312800.0],["2014-06-26",23.5612,23.6215,23.3502,23.5951,2109600.0],["2014-06-27",23.5424,23.678,23.452,23.629,4351800.0],["2014-06-30",23.5574,23.6667,23.4143,23.452,3253800.0],["2014-07-01",23.4557,23.7157,23.4557,23.6064,2388600.0],["2014-07-02",23.6629,23.7872,23.4859,23.5574,2823400.0],["2014-07-03",23.678,23.9417,23.6403,23.8438,2376600.0],["2014-07-07",23.7948,23.9003,23.6441,23.8927,3982400.0],["2014-07-08",23.8852,23.8852,23.6177,23.6667,4026000.0],["2014-07-09",23.7081,23.791,23.6403,23.7044,2300200.0],["2014-07-10",23.4067,23.6026,23.4067,23.516,2694200.0],["2014-07-11",23.4482,23.6366,23.3841,23.6064,2218800.0],["2014-07-14",23.742,23.8325,23.5989,23.6592,2464000.0],["2014-07-15",23.629,23.8023,23.5574,23.6742,2840800.0],["2014-07-16",23.7872,23.8211,23.5913,23.7759,2661200.0],["2014-07-17",23.791,24.1866,23.6554,23.8023,3980400.0],["2014-07-18",23.8739,24.0321,23.7533,24.002,3660200.0],["2014-07-21",23.9078,24.0849,23.8664,23.9568,2381400.0],["2014-07-22",23.9945,24.0773,23.9191,23.9681,2021800.0],["2014-07-23",23.9794,24.0359,23.8212,23.9568,1715400.0],["2014-07-24",24.0133,24.1188,23.9342,24.0849,1973800.0],["2014-07-25",24.0736,24.1527,23.8701,23.9568,2408200.0],["2014-07-28",23.9304,23.9945,23.7081,23.9794,2032600.0],["2014-07-29",23.9605,23.9945,23.6177,23.7872,4625800.0],["2014-07-30",23.1242,23.2824,22.804,23.1242,8405200.0],["2014-07-31",22.9547,23.0564,22.4687,22.5063,6535600.0],["2014-08-01",22.3293,22.4724,22.0392,22.2728,6266000.0],["2014-08-04",22.2728,22.2916,22.0467,22.2388,4482600.0],["2014-08-05",22.2049,22.3368,22.043,22.1032,3651400.0],["2014-08-06",22.0806,22.3142,22.0806,22.2351,3090600.0],["2014-08-07",22.3142,22.4385,22.0618,22.107,3550200.0],["2014-08-08",22.1522,22.3104,22.0467,22.2991,2859400.0],["2014-08-11",22.3104,22.4084,22.1786,22.3029,2960400.0],["2014-08-12",22.2502,22.4046,22.2502,22.3519,2962600.0],["2014-08-13",22.4159,22.5026,22.3217,22.4687,3699200.0],["2014-08-14",22.4724,22.6721,22.4536,22.6457,2524600.0],["2014-08-15",22.7324,22.7625,22.3895,22.642,4414200.0],["2014-08-18",22.7481,23.1044,22.7367,23.0931,7038800.0],["2014-08-19",23.0665,23.1044,22.9755,23.0741,4436400.0],["2014-08-20",23.0097,23.1651,22.968,23.0969,6871200.0],["2014-08-21",23.1158,23.294,22.9907,23.1272,7857400.0],["2014-08-22",23.1499,23.1916,22.9376,22.9528,3293800.0],["2014-08-25",23.0931,23.184,22.9755,23.0627,2366400.0],["2014-08-26",23.0817,23.2371,23.0817,23.1385,2014800.0],["2014-08-27",23.2371,23.366,23.1575,23.2712,2386800.0],["2014-08-28",23.1651,23.3129,23.0551,23.2144,2143600.0],["2014-08-29",23.2257,23.3053,23.1575,23.2144,2795600.0],["2014-09-02",23.3584,23.4115,23.1499,23.2219,4114800.0],["2014-09-03",23.3584,23.366,23.131,23.1537,3619000.0],["2014-09-04",23.2371,23.3698,23.1499,23.2144,2414200.0],["2014-09-05",23.1272,23.3053,23.1234,23.2978,2138800.0],["2014-09-08",23.2826,23.3167,23.0741,23.1423,2410800.0],["2014-09-09",23.1461,23.1537,22.8922,22.9414,4784800.0],["2014-09-10",22.9566,23.0665,22.5813,22.6837,5390800.0],["2014-09-11",22.5813,22.7026,22.5548,22.6647,4353800.0],["2014-09-12",22.6875,22.7936,22.5131,22.6647,4149400.0],["2014-09-15",22.6647,22.7557,22.4979,22.6837,2584800.0],["2014-09-16",22.5396,22.6154,22.2818,22.3425,9157400.0],["2014-09-17",22.3766,22.3766,22.0923,22.1113,7795200.0],["2014-09-18",22.1833,22.3122,22.1833,22.2477,5503200.0],["2014-09-19",22.2932,22.3652,22.0279,22.1378,8877000.0],["2014-09-22",22.1416,22.2174,22.0809,22.1909,5155600.0],["2014-09-23",22.1643,22.1947,21.9331,21.9331,4475000.0],["2014-09-24",21.9596,22.2515,21.9596,22.2212,3885200.0],["2014-09-25",22.1075,22.1833,21.9331,22.0165,5403000.0],["2014-09-26",22.0279,22.2477,21.9824,22.1757,3699000.0],["2014-09-29",21.952,22.2136,21.8724,22.1643,2997000.0],["2014-09-30",22.1378,22.1984,22.0127,22.0809,6268800.0],["2014-10-01",21.99,22.0051,21.7587,21.8194,8340200.0],["2014-10-02",21.8194,21.9217,21.6602,21.8611,5111400.0],["2014-10-03",21.971,22.0696,21.8421,21.9255,4123800.0],["2014-10-06",22.0354,22.1416,21.8194,21.9104,3012600.0],["2014-10-07",21.8308,21.9634,21.6298,21.6374,4478600.0],["2014-10-08",21.6715,21.9179,21.4517,21.9104,5114800.0],["2014-10-09",21.8687,21.899,21.5502,21.5806,5312600.0],["2014-10-10",21.573,21.7663,21.4176,21.4251,3563400.0],["2014-10-13",21.4024,21.5199,21.2053,21.228,4380200.0],["2014-10-14",21.247,21.664,21.2318,21.5465,5137600.0],["2014-10-15",21.2318,21.4327,20.8603,21.1522,8604400.0],["2014-10-16",20.8565,21.2925,20.8452,21.175,8333200.0],["2014-10-17",21.4327,21.6223,21.2811,21.6109,10467800.0],["2014-10-20",21.5654,21.6981,21.4365,21.6905,3597800.0],["2014-10-21",21.8762,22.0809,21.7928,22.0506,3643000.0],["2014-10-22",22.0392,22.1416,21.8611,21.8649,3258000.0],["2014-10-23",22.0999,22.1302,21.9634,22.0165,4067200.0],["2014-10-24",21.9938,22.225,21.9369,22.1909,2132800.0],["2014-10-27",22.1151,22.3273,22.0582,22.2705,3285800.0],["2014-10-28",22.3349,22.5775,22.2743,22.5699,3397200.0],["2014-10-29",22.8353,23.131,22.5093,22.7064,7851200.0],["2014-10-30",22.5927,22.8429,22.5093,22.7595,4986400.0],["2014-10-31",22.9338,23.0172,22.4903,22.642,8836200.0],["2014-11-03",22.6913,22.7292,22.4221,22.4903,6620200.0],["2014-11-04",22.46,22.6761,22.4069,22.5472,5109200.0],["2014-11-05",22.6344,22.6723,22.4297,22.6647,4714800.0],["2014-11-06",22.6647,22.6647,22.4373,22.5661,4051800.0],["2014-11-07",22.3046,22.3842,22.206,22.3235,6225800.0],["2014-11-10",22.2894,22.4145,22.2439,22.388,3764000.0],["2014-11-11",22.4335,22.5244,22.3273,22.3804,3979800.0],["2014-11-12",22.2515,22.4562,22.1909,22.4448,3401000.0],["2014-11-13",22.4486,22.5207,22.3349,22.4183,3220400.0],["2014-11-14",22.3956,22.5169,22.3539,22.4828,4219200.0],["2014-11-17",22.4255,22.5705,22.2958,22.5629,4446600.0],["2014-11-18",22.5667,22.6201,22.4942,22.5514,3704000.0],["2014-11-19",22.5514,22.5743,22.4599,22.5362,2978400.0],["2014-11-20",22.3874,22.5629,22.3416,22.5133,3420800.0],["2014-11-21",22.7728,22.8834,22.7308,22.8033,4678800.0],["2014-11-24",22.8949,22.9903,22.8147,22.975,3728400.0],["2014-11-25",22.9712,23.0093,22.8949,22.8949,5182400.0],["2014-11-26",22.8949,22.9406,22.7117,22.7728,2861600.0],["2014-11-28",22.83,22.9254,22.7689,22.7918,2090200.0],["2014-12-01",22.7346,22.746,22.5514,22.6163,3538200.0],["2014-12-02",22.6316,22.7728,22.6125,22.7499,3216400.0],["2014-12-03",22.7346,22.9063,22.6545,22.7804,2862000.0],["2014-12-04",22.788,22.788,22.5133,22.6774,2991600.0],["2014-12-05",22.7155,22.7995,22.6125,22.7079,3846600.0],["2014-12-08",22.7041,22.9674,22.6163,22.8872,4404600.0],["2014-12-09",22.6239,22.8872,22.5514,22.8147,4583200.0],["2014-12-10",22.7079,22.9788,22.6659,22.6812,6206800.0],["2014-12-11",22.7155,22.8758,22.685,22.7308,4107000.0],["2014-12-12",22.5476,22.6812,22.2271,22.2385,5623000.0],["2014-12-15",22.2805,22.3301,21.8913,21.9524,5791400.0],["2014-12-16",21.8303,22.4446,21.7692,22.0592,6649000.0],["2014-12-17",22.147,22.5743,22.1202,22.54,5956800.0],["2014-12-18",22.7995,23.017,22.7041,23.017,4800600.0],["2014-12-19",23.0017,23.4062,22.9979,23.3451,6885000.0],["2014-12-22",23.4024,23.5321,23.3337,23.5283,4902000.0],["2014-12-23",23.5512,23.7191,23.4825,23.6351,3260800.0],["2014-12-24",23.658,23.7725,23.5321,23.6351,1619600.0],["2014-12-26",23.658,23.7382,23.6161,23.6351,1865400.0],["2014-12-29",23.6237,23.8335,23.5474,23.658,2347200.0],["2014-12-30",23.5626,23.7725,23.513,23.6504,1937000.0],["2014-12-31",23.6809,23.7229,23.2955,23.3108,3273600.0],["2015-01-02",23.4672,23.5092,23.1467,23.307,2846000.0],["2015-01-05",23.0628,23.1047,22.6049,22.6964,4757000.0],["2015-01-06",22.6697,22.7231,22.4331,22.4942,5819000.0],["2015-01-07",22.685,22.8796,22.5476,22.6354,3653400.0],["2015-01-08",22.7956,23.017,22.6888,22.8567,4587600.0],["2015-01-09",22.9178,22.9597,22.3416,22.3721,5993600.0],["2015-01-12",22.3645,22.4179,22.1088,22.2424,3573200.0],["2015-01-13",22.395,22.5362,21.9791,22.1317,3341000.0],["2015-01-14",21.8264,22.1203,21.7387,21.96,4303600.0],["2015-01-15",21.8837,22.2347,21.8646,21.8875,4579600.0],["2015-01-16",21.8608,22.208,21.815,22.2004,3691000.0],["2015-01-20",22.2767,22.3225,21.9371,22.1355,4013600.0],["2015-01-21",22.0516,22.2156,21.9256,22.1699,5738200.0],["2015-01-22",22.2691,22.6049,22.1393,22.5705,3699000.0],["2015-01-23",22.5896,22.5972,22.3988,22.4103,2949000.0],["2015-01-26",22.3606,22.5858,22.2653,22.5209,2816600.0],["2015-01-27",22.3301,22.4751,22.1813,22.3263,3671800.0],["2015-01-28",22.4408,22.5018,21.8799,21.8875,4777400.0],["2015-01-29",21.9104,22.063,21.731,21.9981,3100600.0],["2015-01-30",21.7883,22.1584,21.7158,21.7806,4742600.0],["2015-02-02",21.712,22.2347,21.525,22.1966,4298600.0],["2015-02-03",22.3416,22.5743,22.2691,22.5476,4809000.0],["2015-02-04",22.9025,23.3833,22.9025,23.1543,6888200.0],["2015-02-05",23.017,23.2879,22.9864,23.2688,5476600.0],["2015-02-06",23.3375,23.4634,23.223,23.3833,4695400.0],["2015-02-09",23.2535,23.4634,23.1849,23.3299,3621400.0],["2015-02-10",23.3413,23.4978,23.2345,23.4482,3354800.0],["2015-02-11",23.452,23.658,23.3909,23.5932,4568800.0],["2015-02-12",23.6085,23.8312,23.5663,23.7314,5090800.0],["2015-02-13",23.716,23.8965,23.62,23.8581,5256600.0],["2015-02-17",23.7775,24.0616,23.6892,23.9426,3760200.0],["2015-02-18",23.8389,23.9119,23.6738,23.7122,2580800.0],["2015-02-19",23.6661,23.8082,23.5932,23.7237,2117000.0],["2015-02-20",23.5548,23.862,23.4319,23.8581,3165800.0],["2015-02-23",23.7621,23.7621,23.5125,23.5893,3661200.0],["2015-02-24",23.574,23.8658,23.5509,23.8312,4539200.0],["2015-02-25",23.8312,23.8811,23.7045,23.789,3876800.0],["2015-02-26",23.7852,23.8965,23.7237,23.8773,3822400.0],["2015-02-27",23.8696,24.0924,23.789,23.9042,4709600.0],["2015-03-02",23.8812,24.0655,23.8159,24.0271,2939600.0],["2015-03-03",23.9349,24.0732,23.8658,23.9157,3065800.0],["2015-03-04",23.7544,24.0002,23.7007,23.9426,3680400.0],["2015-03-05",24.0194,24.1653,23.9042,24.1154,4086800.0],["2015-03-06",24.1154,24.3266,23.8351,23.8696,6459400.0],["2015-03-09",23.9464,23.9925,23.8888,23.9234,4328400.0],["2015-03-10",23.7391,23.8735,23.4434,23.4434,5877800.0],["2015-03-11",23.5279,23.67,23.4856,23.6124,3829200.0],["2015-03-12",23.7698,24.0693,23.7544,24.0578,3243800.0],["2015-03-13",23.9772,24.0463,23.6623,23.8581,3375800.0],["2015-03-16",23.9695,24.2805,23.958,24.1768,3746800.0],["2015-03-17",24.0079,24.196,23.9848,24.1461,3360600.0],["2015-03-18",24.0808,24.5416,23.9695,24.4303,5782400.0],["2015-03-19",24.3535,24.3804,24.0117,24.2268,3448600.0],["2015-03-20",24.3151,24.6069,24.2268,24.534,8826000.0],["2015-03-23",24.557,24.8143,24.5224,24.5224,5070600.0],["2015-03-24",24.5032,24.6223,24.4034,24.4226,3283000.0],["2015-03-25",24.3957,24.4802,24.2613,24.3266,4554200.0],["2015-03-26",24.292,24.4687,24.1692,24.3842,4570400.0],["2015-03-27",24.3842,24.4303,24.2037,24.4034,3461200.0],["2015-03-30",24.4648,24.7144,24.4341,24.653,3481000.0],["2015-03-31",24.4994,24.6568,24.4034,24.58,3639400.0],["2015-04-01",24.5263,24.5532,24.3112,24.4111,3383800.0],["2015-04-02",24.3842,24.5378,24.3151,24.4149,3559200.0],["2015-04-06",24.2306,24.7375,24.2306,24.5647,3425400.0],["2015-04-07",24.6415,24.6991,24.484,24.4956,2487200.0],["2015-04-08",24.5493,24.7183,24.438,24.6684,2665000.0],["2015-04-09",24.6607,24.8604,24.5724,24.7797,2877400.0],["2015-04-10",24.7797,24.8181,24.6837,24.7759,2352400.0],["2015-04-13",24.7029,24.9257,24.6645,24.7183,3418200.0],["2015-04-14",24.7336,24.9064,24.676,24.7912,2429200.0],["2015-04-15",24.8181,24.9986,24.7874,24.8527,2577400.0],["2015-04-16",24.8373,24.8872,24.7106,24.7605,2895000.0],["2015-04-17",24.6415,24.676,24.4226,24.5685,3268200.0],["2015-04-20",24.7029,24.8412,24.6722,24.749,1861400.0],["2015-04-21",24.8143,24.8872,24.3573,24.5224,2810600.0],["2015-04-22",24.5954,24.6376,24.3688,24.6031,2490800.0],["2015-04-23",24.5148,24.7375,24.4725,24.6415,2522400.0],["2015-04-24",24.6837,24.7336,24.5493,24.6492,2863200.0],["2015-04-27",24.6991,24.7759,24.5532,24.5839,2913800.0],["2015-04-28",24.534,24.7836,24.438,24.7375,3053400.0],["2015-04-29",24.2268,24.6568,23.862,24.5224,7756400.0],["2015-04-30",24.438,24.6108,24.1884,24.2076,6568000.0],["2015-05-01",24.3535,24.4495,24.1154,24.2344,4755200.0],["2015-05-04",24.3343,24.4994,24.3074,24.3919,3352600.0],["2015-05-05",24.3343,24.6568,24.2613,24.4725,4366600.0],["2015-05-06",24.6146,24.6914,24.2498,24.3996,3673400.0],["2015-05-07",24.438,24.6607,24.3343,24.4802,4728800.0],["2015-05-08",24.5724,24.6952,24.4533,24.6607,3265200.0],["2015-05-11",24.6069,24.7375,24.5263,24.534,3958600.0],["2015-05-12",24.4725,24.5109,24.3151,24.3343,4060000.0],["2015-05-13",24.3112,24.5148,24.2844,24.4226,3295600.0],["2015-05-14",24.534,24.6069,24.4303,24.4879,3177000.0],["2015-05-15",24.4648,24.5455,24.269,24.4495,3851000.0],["2015-05-18",24.4572,24.7547,24.4495,24.7006,3269800.0],["2015-05-19",24.7663,24.9286,24.6504,24.8243,4346400.0],["2015-05-20",24.7972,25.1372,24.6968,25.002,4806600.0],["2015-05-21",24.9015,24.9324,24.2756,24.2988,9735800.0],["2015-05-22",24.2408,24.5268,24.1636,24.2292,5792600.0],["2015-05-26",24.1442,24.1752,23.812,23.8545,7815200.0],["2015-05-27",23.9704,24.2756,23.9202,24.1327,4854000.0],["2015-05-28",24.0554,24.1945,23.9395,24.1713,3325400.0],["2015-05-29",24.2022,24.2177,23.9742,24.0399,4488000.0],["2015-06-01",24.1481,24.1983,23.9472,23.9936,4686200.0],["2015-06-02",23.9897,24.2099,23.9472,24.0554,4358000.0],["2015-06-03",24.0747,24.2602,24.0361,24.152,3308000.0],["2015-06-04",24.1172,24.2138,23.9742,23.9974,3516200.0],["2015-06-05",24.0399,24.0902,23.839,23.8815,3629200.0],["2015-06-08",23.8467,23.9704,23.7926,23.8081,3777200.0],["2015-06-09",23.7965,23.9124,23.6922,23.8274,2987200.0],["2015-06-10",23.9317,24.2833,23.9279,24.1558,2886800.0],["2015-06-11",24.1983,24.3954,24.152,24.3374,3450600.0],["2015-06-12",24.0554,24.3027,24.0322,24.1752,3373000.0],["2015-06-15",23.9665,24.094,23.9047,23.9742,3154400.0],["2015-06-16",23.9317,24.2061,23.897,24.1288,3819600.0],["2015-06-17",24.2061,24.3413,24.0979,24.1365,3426200.0],["2015-06-18",24.1868,24.4456,24.1868,24.3761,3563000.0],["2015-06-19",24.3027,24.3529,24.1558,24.1713,4669200.0],["2015-06-22",24.3258,24.3799,24.2061,24.2756,2250400.0],["2015-06-23",24.3374,24.3452,24.2022,24.2833,3182000.0],["2015-06-24",24.2331,24.3181,24.1249,24.1404,2596000.0],["2015-06-25",24.3761,24.6543,24.3374,24.4727,8166600.0],["2015-06-26",24.4765,24.662,24.3606,24.6079,5021600.0],["2015-06-29",24.3374,24.4263,23.7231,23.7386,6903600.0],["2015-06-30",23.9202,24.152,23.8274,24.0322,4824600.0],["2015-07-01",24.3606,24.3645,24.009,24.1211,3988200.0],["2015-07-02",24.0979,24.1481,23.812,23.9395,2876800.0],["2015-07-06",23.6574,23.9665,23.5995,23.7927,3528800.0],["2015-07-07",23.7849,23.8777,23.4488,23.8661,4008200.0],["2015-07-08",23.6922,23.7424,23.271,23.3599,3905000.0],["2015-07-09",23.6497,23.7192,23.4024,23.4372,4694600.0],["2015-07-10",23.7038,23.8738,23.6961,23.8429,5252200.0],["2015-07-13",23.4758,23.8274,23.4063,23.7308,11232600.0],["2015-07-14",23.7115,23.8545,23.6381,23.727,6114400.0],["2015-07-15",23.8042,23.8738,23.7038,23.8738,5354400.0],["2015-07-16",24.009,24.1211,23.8892,24.0399,3171600.0],["2015-07-17",24.0283,24.0283,23.642,23.7965,3232800.0],["2015-07-20",23.8274,23.9008,23.5917,23.7849,4495200.0],["2015-07-21",23.8274,24.0013,23.7617,23.8777,3660400.0],["2015-07-22",23.8815,24.0052,23.8081,23.9086,3202200.0],["2015-07-23",23.9124,24.009,23.812,23.9008,3101600.0],["2015-07-24",23.9008,24.1249,23.8661,23.924,4087800.0],["2015-07-27",23.754,23.8583,23.6227,23.7733,2680400.0],["2015-07-28",23.8815,24.1365,23.7231,24.0824,4530800.0],["2015-07-29",24.0283,24.9711,24.0052,24.9363,8340000.0],["2015-07-30",24.8513,24.9827,24.6852,24.7431,5319400.0],["2015-07-31",24.774,24.8436,24.6967,24.747,4822800.0],["2015-08-03",24.7045,24.7393,24.492,24.7393,3309800.0],["2015-08-04",24.7431,24.9209,24.6659,24.7006,3151600.0],["2015-08-05",24.8668,25.029,24.7547,24.7663,3089800.0],["2015-08-06",24.7663,24.8281,24.5654,24.604,4252800.0],["2015-08-07",24.5886,24.7547,24.5152,24.7431,3865000.0],["2015-08-10",24.8822,25.1102,24.8745,25.0831,3337600.0],["2015-08-11",24.774,24.9286,24.6658,24.8204,2972600.0],["2015-08-12",24.6813,24.832,24.3838,24.7702,4390600.0],["2015-08-13",24.7779,24.9633,24.7122,24.7933,2369400.0],["2015-08-14",24.8049,25.029,24.7818,25.0213,3486200.0],["2015-08-17",24.8658,25.1029,24.6831,25.0835,3735800.0],["2015-08-18",25.0135,25.1263,24.9941,25.1029,2491600.0],["2015-08-19",24.7609,24.8619,24.3916,24.5082,8738600.0],["2015-08-20",24.2905,24.3566,23.7969,23.8085,7038600.0],["2015-08-21",23.587,23.7269,23.0,23.0117,6402200.0],["2015-08-24",21.6395,22.5258,19.9836,21.8805,10206800.0],["2015-08-25",22.5374,22.5374,21.4452,21.4685,6207000.0],["2015-08-26",21.9894,22.1721,21.624,22.1254,6282800.0],["2015-08-27",22.4714,22.8445,22.2926,22.7901,5196800.0],["2015-08-28",22.6618,22.8251,22.553,22.8057,4100000.0],["2015-08-31",22.5919,22.8601,22.5141,22.7784,4900200.0],["2015-09-01",22.2381,22.3936,21.9349,22.0205,5848000.0],["2015-09-02",22.3042,22.3548,22.001,22.3314,4069800.0],["2015-09-03",22.4092,22.5802,22.2731,22.3703,4666400.0],["2015-09-04",22.036,22.1371,21.8417,21.9194,4639200.0],["2015-09-08",22.2887,22.3859,22.2032,22.3781,6352200.0],["2015-09-09",22.7357,22.8095,22.1176,22.1526,4330200.0],["2015-09-10",22.4131,22.5297,22.1798,22.4286,4928800.0],["2015-09-11",22.3353,22.6113,22.2964,22.5996,4185800.0],["2015-09-14",22.588,22.6307,22.4053,22.4675,2911000.0],["2015-09-15",22.5996,22.8406,22.5064,22.7668,2827200.0],["2015-09-16",22.7629,22.9223,22.6851,22.8717,2809800.0],["2015-09-17",22.8951,22.965,22.5219,22.588,4411400.0],["2015-09-18",22.207,22.4325,22.1254,22.2148,7163800.0],["2015-09-21",22.3314,22.5647,22.2731,22.4286,3121600.0],["2015-09-22",22.1099,22.2615,22.0049,22.1721,4001000.0],["2015-09-23",22.1954,22.3509,22.0827,22.3198,3926800.0],["2015-09-24",22.0904,22.4014,22.0904,22.347,4440200.0],["2015-09-25",22.5336,22.6929,22.382,22.4791,3756000.0],["2015-09-28",22.3003,22.3703,22.0865,22.1604,3581400.0],["2015-09-29",22.1993,22.4714,22.1099,22.4364,3166600.0],["2015-09-30",22.6618,22.8173,22.4714,22.5957,3936800.0],["2015-10-01",22.5996,22.7279,22.3586,22.5297,3923800.0],["2015-10-02",22.1176,22.7318,22.071,22.7279,4627000.0],["2015-10-05",22.8562,23.171,22.7746,23.0583,3383800.0],["2015-10-06",23.0194,23.1827,22.9573,23.1011,3700800.0],["2015-10-07",23.2604,23.4742,22.864,23.4354,3617400.0],["2015-10-08",23.3887,23.7152,23.2993,23.6375,3536400.0],["2015-10-09",23.6569,23.8319,23.4898,23.6181,3208600.0],["2015-10-12",23.622,23.7269,23.5559,23.6453,2440600.0],["2015-10-13",23.5287,23.7774,23.4937,23.5209,2564200.0],["2015-10-14",23.4781,23.4781,23.171,23.2216,3331000.0],["2015-10-15",23.4354,23.6997,23.241,23.6725,3499000.0],["2015-10-16",23.7735,23.9251,23.723,23.8435,3695600.0],["2015-10-19",23.7774,23.8746,23.6258,23.723,3845200.0],["2015-10-20",23.7386,23.8746,23.447,23.8202,7362800.0],["2015-10-21",23.9174,23.999,23.8124,23.8435,4504000.0],["2015-10-22",23.9834,24.3139,23.9679,24.1856,5187600.0],["2015-10-23",24.2983,24.6715,24.2555,24.6637,6452000.0],["2015-10-26",24.6326,24.7609,24.5743,24.687,7601600.0],["2015-10-27",24.5432,24.7686,24.4382,24.5471,6963800.0],["2015-10-28",24.4965,25.3401,24.2089,24.8697,9909400.0],["2015-10-29",24.8891,25.1107,24.6715,25.0407,5630400.0],["2015-10-30",25.033,25.0718,24.7803,24.7803,6522000.0],["2015-11-02",24.8503,25.1107,24.8464,25.0757,3732000.0],["2015-11-03",24.9475,25.0485,24.8308,24.893,5594800.0],["2015-11-04",24.893,25.0213,24.827,24.9436,4286200.0],["2015-11-05",24.9513,25.0757,24.8697,24.9436,3457000.0],["2015-11-06",25.0019,25.2623,24.8775,25.0019,6160800.0],["2015-11-09",24.9941,25.0174,24.6054,24.7065,5063800.0],["2015-11-10",24.6637,25.0991,24.6637,24.998,4785400.0],["2015-11-11",25.0407,25.1107,24.9241,25.0213,4079200.0],["2015-11-12",24.7842,25.0097,24.6015,24.6132,5076000.0],["2015-11-13",24.5937,24.7142,24.4421,24.5743,4069400.0],["2015-11-16",24.5234,24.9147,24.363,24.9108,4549600.0],["2015-11-17",24.9616,25.122,24.7699,24.8443,4245000.0],["2015-11-18",24.9421,25.4311,24.8325,25.3998,5970400.0],["2015-11-19",25.4272,25.5954,25.3372,25.5759,4833200.0],["2015-11-20",25.6346,25.9124,25.5524,25.6893,5952000.0],["2015-11-23",25.705,25.7793,25.5602,25.5876,3494400.0],["2015-11-24",25.3959,25.6698,25.3842,25.5837,3188200.0],["2015-11-25",25.5837,25.6424,25.4546,25.4702,2217200.0],["2015-11-27",25.5485,25.6659,25.4781,25.5485,1874000.0],["2015-11-30",25.5485,25.6502,25.3959,25.525,5499000.0],["2015-12-01",25.6189,25.8576,25.5837,25.8185,4384600.0],["2015-12-02",25.7989,26.0297,25.6307,25.662,4197200.0],["2015-12-03",25.7089,25.7089,24.5,24.6878,10437400.0],["2015-12-04",24.7034,24.899,24.5704,24.8521,6953400.0],["2015-12-07",24.8012,24.9108,24.4295,24.5704,5451000.0],["2015-12-08",24.3395,24.3748,24.1244,24.3043,5177200.0],["2015-12-09",24.2222,24.496,23.8583,23.9679,3918400.0],["2015-12-10",23.9366,24.097,23.8544,23.9013,3173600.0],["2015-12-11",23.5218,23.7879,23.2362,23.3614,3912600.0],["2015-12-14",23.4827,23.5453,23.0797,23.2949,4758600.0],["2015-12-15",23.5453,23.9757,23.5453,23.8348,5209400.0],["2015-12-16",23.9522,24.2417,23.8583,24.14,4028000.0],["2015-12-17",24.1439,24.1478,23.6236,23.6236,3957400.0],["2015-12-18",23.4631,23.4749,22.8059,22.8059,6929800.0],["2015-12-21",22.845,23.0445,22.7276,22.8802,3729200.0],["2015-12-22",22.9193,23.2753,22.8841,23.1932,3435600.0],["2015-12-23",23.3966,23.6392,23.3419,23.6001,2371000.0],["2015-12-24",23.557,23.6862,23.4749,23.5453,1767400.0],["2015-12-28",23.4632,23.6392,23.4006,23.6275,2805200.0],["2015-12-29",23.7761,23.9287,23.6744,23.8427,2389000.0],["2015-12-30",23.8074,23.8896,23.6392,23.6783,1866400.0],["2015-12-31",23.5336,23.6901,23.4162,23.4358,2051600.0],["2016-01-04",23.0015,23.1541,22.7706,23.1541,4948400.0],["2016-01-05",23.1501,23.3301,22.9819,23.1228,4100000.0],["2016-01-06",22.8215,22.931,22.6728,22.7706,3727400.0],["2016-01-07",22.3481,22.6924,22.2738,22.3833,4706000.0],["2016-01-08",22.5633,22.6102,22.1486,22.1877,4460600.0],["2016-01-11",22.309,22.4146,22.0155,22.3324,4023600.0],["2016-01-12",22.5476,22.6689,22.309,22.6141,4745000.0],["2016-01-13",22.8176,23.021,22.172,22.2659,5607400.0],["2016-01-14",22.309,22.6493,22.1094,22.4263,5418800.0],["2016-01-15",21.9177,22.3129,21.8629,22.1485,6893600.0],["2016-01-19",22.3324,22.4068,21.9529,22.1016,5529800.0],["2016-01-20",21.6947,21.9803,21.3504,21.7338,5915800.0],["2016-01-21",21.8082,22.0899,21.6556,21.8395,4844800.0],["2016-01-22",22.1916,22.4263,22.1251,22.4068,4387200.0],["2016-01-25",22.395,22.5476,22.082,22.1251,6298600.0],["2016-01-26",22.3129,22.6181,22.2777,22.5046,3178800.0],["2016-01-27",22.4616,22.798,22.2659,22.4772,5026800.0],["2016-01-28",22.6493,22.8841,22.4615,22.8137,4236800.0],["2016-01-29",22.6846,22.7276,22.1251,22.6767,10378400.0],["2016-02-01",22.442,22.5202,22.0312,22.1094,11286200.0],["2016-02-02",22.1955,22.935,21.8082,22.4107,10005600.0],["2016-02-03",22.8489,23.0171,21.9412,22.4263,5113400.0],["2016-02-04",22.3559,22.7354,22.2855,22.7002,4558400.0],["2016-02-05",22.6807,22.8841,22.5594,22.7746,4573000.0],["2016-02-08",22.4537,22.7706,22.3168,22.6924,5247000.0],["2016-02-09",22.5007,22.8332,22.3207,22.665,5561200.0],["2016-02-10",22.8098,23.0289,22.4694,22.4929,4456800.0],["2016-02-11",21.9136,22.3037,21.7678,21.9096,6858400.0],["2016-02-12",22.2722,22.6111,22.1697,22.5835,5266200.0],["2016-02-16",22.8948,22.9972,22.5992,22.9066,5149000.0],["2016-02-17",23.1509,23.3952,23.1312,23.277,4410400.0],["2016-02-18",23.344,23.411,23.1746,23.3125,4157200.0],["2016-02-19",23.2416,23.3874,23.0682,23.3755,5427200.0],["2016-02-22",23.5686,23.6671,23.4189,23.5253,4279000.0],["2016-02-23",23.5016,23.5568,23.348,23.3952,3166400.0],["2016-02-24",23.143,23.5726,23.0366,23.4977,3366200.0],["2016-02-25",23.5332,23.7814,23.3086,23.7735,3433400.0],["2016-02-26",23.8721,23.9469,23.6514,23.7105,4168000.0],["2016-02-29",23.7144,23.8169,23.4544,23.4544,4156400.0],["2016-03-01",23.612,24.1006,23.612,24.0651,4925600.0],["2016-03-02",24.0454,24.2149,23.9509,24.1991,4220200.0],["2016-03-03",24.14,24.1873,23.939,24.0297,5213600.0],["2016-03-04",24.1282,24.1834,23.9154,24.0494,4131400.0],["2016-03-07",23.8721,24.0297,23.7893,23.8602,5011600.0],["2016-03-08",23.6868,23.8721,23.3755,23.6671,5889800.0],["2016-03-09",23.813,23.9469,23.5095,23.813,5052800.0],["2016-03-10",23.8524,24.0376,23.5923,23.7893,3811600.0],["2016-03-11",24.0848,24.5695,24.0218,24.538,4915000.0],["2016-03-14",24.3686,24.4631,24.2385,24.2937,4130000.0],["2016-03-15",24.1282,24.2976,24.0573,24.2543,3628800.0],["2016-03-16",24.2149,24.6759,24.1361,24.6129,5395000.0],["2016-03-17",24.5617,25.133,24.3765,24.9794,5627600.0],["2016-03-18",25.0858,25.2,24.8296,25.0306,7765000.0],["2016-03-21",24.9242,25.0936,24.873,24.936,3012400.0],["2016-03-22",24.8493,25.1133,24.7666,24.9597,3564000.0],["2016-03-23",25.0069,25.0897,24.9005,24.9833,3846800.0],["2016-03-24",24.7902,24.802,24.5656,24.7075,3489000.0],["2016-03-28",24.7429,24.9872,24.7429,24.8887,3133200.0],["2016-03-29",24.7981,24.9636,24.6878,24.8966,3275200.0],["2016-03-30",25.0227,25.3498,24.9833,25.1133,3131600.0],["2016-03-31",25.1133,25.2079,24.8572,24.8808,4653000.0],["2016-04-01",24.8257,25.2867,24.7587,25.267,4427000.0],["2016-04-04",25.2749,25.2788,25.0069,25.0582,3706000.0],["2016-04-05",24.9084,25.2591,24.9084,25.1094,4477000.0],["2016-04-06",25.1055,25.1921,24.9163,25.0858,3248000.0],["2016-04-07",24.8966,25.0739,24.6641,24.8257,3537800.0],["2016-04-08",25.0148,25.2552,25.003,25.1843,4624600.0],["2016-04-11",25.2276,25.4601,25.1882,25.2355,4294000.0],["2016-04-12",25.3261,25.8502,25.2513,25.8226,7111000.0],["2016-04-13",25.9842,26.1852,25.9093,26.1852,4878800.0],["2016-04-14",26.3231,26.5319,26.2719,26.3901,5067000.0],["2016-04-15",26.3664,26.4925,26.264,26.3546,4408200.0],["2016-04-18",26.2955,26.5201,26.1734,26.4847,4058200.0],["2016-04-19",26.5004,26.6502,26.4689,26.6226,5338200.0],["2016-04-20",26.7053,26.9181,26.6502,26.8157,5629200.0],["2016-04-21",26.6186,26.8275,26.5359,26.5595,3930600.0],["2016-04-22",26.6029,26.859,26.5753,26.7644,5285200.0],["2016-04-25",26.6541,26.796,26.4847,26.7447,3827800.0],["2016-04-26",26.8117,27.0639,26.6975,26.796,5450200.0],["2016-04-27",26.7566,27.3752,26.725,27.3161,6161600.0],["2016-04-28",27.2137,27.4265,27.0955,27.194,5512000.0],["2016-04-29",27.1191,27.2767,27.0009,27.1782,6065400.0],["2016-05-02",26.9812,27.3082,26.9299,27.2413,4545800.0],["2016-05-03",27.0994,27.2058,26.8984,27.1782,5691200.0],["2016-05-04",27.0403,27.0955,26.8038,26.9654,4295200.0],["2016-05-05",26.9851,27.1821,26.9575,27.0561,3943200.0],["2016-05-06",26.9615,27.1546,26.8708,27.1309,3201600.0],["2016-05-09",27.0521,27.1821,26.9496,27.0482,2941400.0],["2016-05-10",26.9615,27.2846,26.8866,27.261,3834200.0],["2016-05-11",27.0876,27.3083,27.0127,27.0955,3017800.0],["2016-05-12",27.2728,27.3634,27.0994,27.2846,5062000.0],["2016-05-13",27.2373,27.4619,27.1112,27.1388,3847000.0],["2016-05-16",27.1784,27.4639,27.1388,27.3608,6213400.0],["2016-05-17",27.3648,27.4123,27.0595,27.1309,4350200.0],["2016-05-18",27.119,27.5075,27.0556,27.3529,6059800.0],["2016-05-19",27.2894,27.337,26.9644,27.1943,4867000.0],["2016-05-20",27.226,27.2934,27.1269,27.2458,5036200.0],["2016-05-23",27.1428,27.2141,27.0437,27.1547,3666000.0],["2016-05-24",27.2657,27.67,27.2657,27.5709,6480000.0],["2016-05-25",27.7295,27.785,27.6343,27.6898,3288600.0],["2016-05-26",27.6581,27.7096,27.4123,27.4242,4594600.0],["2016-05-27",27.452,27.5749,27.4203,27.5749,3820600.0],["2016-05-31",27.6145,27.6938,27.3132,27.5352,5246800.0],["2016-06-01",27.3568,27.5511,27.2538,27.5154,3584600.0],["2016-06-02",27.444,27.5867,27.341,27.5828,5340200.0],["2016-06-03",27.341,27.4876,27.1665,27.4004,3917000.0],["2016-06-06",27.4956,27.67,27.3013,27.4916,3224400.0],["2016-06-07",27.5669,27.6462,27.4401,27.4758,3398000.0],["2016-06-08",27.444,27.7334,27.3885,27.7096,3619400.0],["2016-06-09",27.5709,27.6621,27.452,27.6304,3085400.0],["2016-06-10",27.337,27.4916,27.2736,27.333,3019200.0],["2016-06-13",27.2657,27.3806,27.0714,27.1031,3708800.0],["2016-06-14",27.0714,27.1943,26.9961,27.0793,3077400.0],["2016-06-15",27.1586,27.2458,27.0001,27.0199,2997400.0],["2016-06-16",26.8137,27.2815,26.7265,27.2776,2840200.0],["2016-06-17",27.2657,27.3885,27.1705,27.2696,4496600.0],["2016-06-20",27.6502,27.8325,27.6224,27.6621,3710000.0],["2016-06-21",27.7691,27.9951,27.7017,27.9673,4021800.0],["2016-06-22",28.0228,28.1695,27.9673,28.0823,4025600.0],["2016-06-23",28.3835,28.5302,28.2488,28.4509,4539200.0],["2016-06-24",27.226,27.9435,27.1784,27.4559,7990200.0],["2016-06-27",27.1348,27.1903,26.6116,26.6908,7116600.0],["2016-06-28",27.0833,27.3965,26.8851,27.2934,4928000.0],["2016-06-29",27.4401,27.7969,27.3806,27.781,3987600.0],["2016-06-30",27.8246,28.6095,27.7493,28.6055,5148400.0],["2016-07-01",28.6174,28.8632,28.5461,28.7403,3694800.0],["2016-07-05",28.5183,28.5421,28.2567,28.3439,4164000.0],["2016-07-06",28.2527,28.6293,28.2171,28.6254,4582600.0],["2016-07-07",28.6016,28.6056,28.1536,28.3122,3914800.0],["2016-07-08",28.6452,28.8434,28.5064,28.7364,3451600.0],["2016-07-11",28.7403,28.9623,28.7403,28.8038,3766000.0],["2016-07-12",28.9544,29.1486,28.9385,29.0178,2976600.0],["2016-07-13",29.0813,29.1764,28.9821,29.0495,3799800.0],["2016-07-14",29.335,29.3786,29.216,29.216,4770800.0],["2016-07-15",29.3072,29.3905,29.0218,29.0813,5128000.0],["2016-07-18",29.0852,29.1883,29.0139,29.0218,3004600.0],["2016-07-19",28.9584,29.1447,28.8989,29.0218,2849200.0],["2016-07-20",29.1962,29.2398,29.0575,29.1169,2679800.0],["2016-07-21",29.1407,29.1843,29.002,29.0694,2023000.0],["2016-07-22",29.1249,29.1367,29.0059,29.1328,2770400.0],["2016-07-25",29.1804,29.1804,28.9901,29.0376,2049600.0],["2016-07-26",29.0931,29.2279,29.0416,29.2121,3068400.0],["2016-07-27",29.1724,29.3151,29.0733,29.0813,3068800.0],["2016-07-28",28.9861,29.1407,28.8711,29.0654,3945400.0],["2016-07-29",28.4906,29.2874,28.1933,28.6531,6794800.0],["2016-08-01",28.5064,28.6373,28.2765,28.3756,5343200.0],["2016-08-02",28.3994,28.4628,28.2052,28.3915,3501400.0],["2016-08-03",28.4589,28.6412,28.3558,28.5302,3633000.0],["2016-08-04",28.4589,28.5699,28.3479,28.5263,2952600.0],["2016-08-05",28.7086,29.0654,28.6254,28.9663,3658800.0],["2016-08-08",29.0257,29.0733,28.9108,28.9703,2539200.0],["2016-08-09",28.9385,29.0178,28.8275,28.9822,2850200.0],["2016-08-10",28.9623,29.0099,28.9068,29.0059,3553600.0],["2016-08-11",29.0178,29.2795,28.9584,28.9663,4521200.0],["2016-08-12",28.8949,28.998,28.78,28.8157,2486600.0],["2016-08-15",28.9227,28.998,28.7958,28.8117,3791400.0],["2016-08-16",28.7919,28.7998,28.6174,28.6214,2840800.0],["2016-08-17",28.7047,28.8157,28.6412,28.8077,2743000.0],["2016-08-18",28.8394,28.8394,28.5302,28.6452,3338600.0],["2016-08-19",28.554,28.9544,28.4113,28.891,3559000.0],["2016-08-22",28.8033,28.9747,28.7514,28.9587,2223200.0],["2016-08-23",28.9827,29.0983,28.9787,29.0146,2420600.0],["2016-08-24",28.9827,29.0464,28.9268,28.9827,2663600.0],["2016-08-25",28.9109,29.1222,28.9069,29.0983,4307800.0],["2016-08-26",29.0823,29.3335,28.871,29.0026,4100800.0],["2016-08-29",29.0823,29.4969,29.0704,29.3813,2736800.0],["2016-08-30",29.3813,29.6484,29.3813,29.6125,2761200.0],["2016-08-31",29.6484,29.7003,29.3494,29.5727,3474000.0],["2016-09-01",29.6125,29.6444,29.2498,29.4491,2831200.0],["2016-09-02",29.5328,29.6444,29.3614,29.4969,2372200.0],["2016-09-06",29.481,29.481,29.2298,29.3654,2494600.0],["2016-09-07",29.2896,29.4132,29.2059,29.3136,2300200.0],["2016-09-08",29.3175,29.3215,29.0624,29.0784,3216000.0],["2016-09-09",29.0265,29.2378,28.8631,28.8631,4522200.0],["2016-09-12",28.7315,29.3694,28.592,29.2697,5435800.0],["2016-09-13",28.9587,29.0026,28.58,28.6358,4282800.0],["2016-09-14",28.6518,28.8073,28.5441,28.6239,3446200.0],["2016-09-15",28.6358,28.887,28.6278,28.8391,3013000.0],["2016-09-16",28.7116,28.7116,28.4245,28.4405,4827800.0],["2016-09-19",28.572,28.8312,28.5441,28.7116,4001600.0],["2016-09-20",28.9189,29.0704,28.7634,28.883,2870600.0],["2016-09-21",29.0704,29.3135,29.0185,29.3016,3492600.0],["2016-09-22",29.3773,29.481,29.2817,29.3096,2954800.0],["2016-09-23",29.2458,29.3016,28.9986,28.9986,2668200.0],["2016-09-26",28.8272,28.8591,28.6039,28.7116,3075800.0],["2016-09-27",28.6518,28.9468,28.5043,28.871,2677400.0],["2016-09-28",28.879,28.9667,28.6677,28.891,2117800.0],["2016-09-29",28.871,28.9308,28.4126,28.5282,2560600.0],["2016-09-30",28.6438,28.8152,28.5282,28.6518,3092000.0],["2016-10-03",28.5521,28.6797,28.4046,28.5322,3111800.0],["2016-10-04",28.584,28.6358,28.3807,28.5043,5331000.0],["2016-10-05",28.592,28.7355,28.5681,28.6637,3237200.0],["2016-10-06",28.7275,28.7833,28.5641,28.7315,2395200.0],["2016-10-07",28.572,28.7116,28.4006,28.4564,2492600.0],["2016-10-10",28.5601,28.7116,28.5242,28.576,2072200.0],["2016-10-11",28.5401,28.5601,28.1973,28.297,2701200.0],["2016-10-12",28.3129,28.596,28.3089,28.5521,3223800.0],["2016-10-13",28.3049,28.4086,27.9701,28.1495,3181400.0],["2016-10-14",28.3607,28.6119,28.2691,28.289,2429400.0],["2016-10-17",28.297,28.3049,28.1295,28.1534,2593600.0],["2016-10-18",28.3528,28.3926,27.9541,28.0259,3821200.0],["2016-10-19",28.1096,28.3049,28.0697,28.1216,4306200.0],["2016-10-20",28.0338,28.1215,27.7707,27.8106,3443200.0],["2016-10-21",27.5754,27.7269,27.3761,27.6591,3532800.0],["2016-10-24",27.7986,27.9621,27.7588,27.9142,2755400.0],["2016-10-25",27.9063,27.9063,27.6352,27.7628,2626200.0],["2016-10-26",27.6033,27.9103,27.6033,27.8265,2413800.0],["2016-10-27",27.974,28.0618,27.7309,27.99,4541000.0],["2016-10-28",28.0976,28.3009,27.1967,27.3123,5452800.0],["2016-10-31",27.4518,27.5794,27.396,27.4558,4274000.0],["2016-11-01",27.5794,27.5913,27.0771,27.2644,3595600.0],["2016-11-02",27.2644,27.4319,27.1767,27.2644,2294600.0],["2016-11-03",27.396,27.5953,27.3402,27.4438,3370400.0],["2016-11-04",27.5076,27.5315,27.2565,27.3322,3952800.0],["2016-11-07",27.699,27.7947,27.6511,27.7428,3338800.0],["2016-11-08",27.7428,28.0777,27.6432,27.9421,3097400.0],["2016-11-09",28.0817,28.7315,27.8465,28.5441,5037000.0],["2016-11-10",28.7913,29.481,28.592,29.2019,5817800.0],["2016-11-11",29.0345,29.2258,28.8152,28.9468,3691800.0],["2016-11-14",29.1633,29.5002,28.9468,28.9869,5028200.0],["2016-11-15",28.9027,29.0751,28.7062,29.0751,4026000.0],["2016-11-16",28.9067,29.011,28.7743,28.8064,3617800.0],["2016-11-17",28.7824,29.1232,28.7342,29.031,3173600.0],["2016-11-18",29.019,29.1834,28.9348,29.0751,4987800.0],["2016-11-21",29.0831,29.2155,28.6941,28.7342,4193800.0],["2016-11-22",28.7864,28.7944,28.4535,28.5458,4370600.0],["2016-11-23",28.654,28.8305,28.5177,28.7222,3158800.0],["2016-11-25",28.7222,28.8385,28.6099,28.7663,1188800.0],["2016-11-28",28.5979,28.7182,28.4054,28.4695,2885200.0],["2016-11-29",28.5177,28.7182,28.5016,28.5858,2286200.0],["2016-11-30",28.7783,28.8465,28.5738,28.6259,4299200.0],["2016-12-01",28.6821,28.7142,28.1247,28.265,5945600.0],["2016-12-02",28.0725,28.1768,27.3306,27.3868,9390600.0],["2016-12-05",27.5271,27.6675,27.3426,27.5472,6072600.0],["2016-12-06",27.5712,27.6113,27.3306,27.503,6587800.0],["2016-12-07",27.487,27.9081,27.4349,27.856,4724600.0],["2016-12-08",27.9763,28.1327,27.8399,27.9201,4618600.0],["2016-12-09",27.5833,27.7557,27.0699,27.6955,8920600.0],["2016-12-12",27.6514,27.7637,27.479,27.6554,6688400.0],["2016-12-13",27.8038,28.1287,27.7998,28.0645,5739200.0],["2016-12-14",27.9482,28.3933,27.8399,27.9602,6377400.0],["2016-12-15",27.9723,28.2129,27.7557,27.7798,6695800.0],["2016-12-16",27.8279,27.9201,27.6795,27.8359,5982400.0],["2016-12-19",27.7557,27.9963,27.5873,27.9883,3606800.0],["2016-12-20",28.0124,28.1968,27.8921,28.0164,3486000.0],["2016-12-21",28.0164,28.3452,28.0164,28.1928,2568600.0],["2016-12-22",28.1327,28.257,27.9482,28.2249,2709400.0],["2016-12-23",28.2209,28.2369,28.0525,28.1327,2147000.0],["2016-12-27",28.1367,28.3573,28.0846,28.2329,1766600.0],["2016-12-28",28.1607,28.1888,27.9522,27.9923,3138600.0],["2016-12-29",28.0164,28.1246,27.9923,28.0043,2776600.0],["2016-12-30",28.0805,28.1287,27.8439,27.9121,2387800.0],["2017-01-03",28.1086,28.2049,27.7998,27.9803,4649400.0],["2017-01-04",28.0725,28.3733,27.9963,28.2369,3893400.0],["2017-01-05",28.1888,28.3212,27.9161,28.0525,4480400.0],["2017-01-06",28.1487,28.3292,27.9843,28.1487,4468000.0],["2017-01-09",28.0284,28.1327,27.8239,27.88,3623600.0],["2017-01-10",27.876,28.1126,27.7276,27.8439,5388400.0],["2017-01-11",27.876,28.0364,27.7798,28.0164,4322400.0],["2017-01-12",27.852,28.1126,27.6915,27.9001,5566200.0],["2017-01-13",27.9803,28.1527,27.6153,27.9282,4018600.0],["2017-01-17",27.7236,28.1166,27.7076,28.0244,6434600.0],["2017-01-18",28.1006,28.1688,27.8239,28.0605,4774000.0],["2017-01-19",28.0966,28.1688,27.6073,27.856,4587200.0],["2017-01-20",28.0404,28.1487,27.9201,28.1046,4812600.0],["2017-01-23",28.0725,28.0886,27.7276,27.8118,3542800.0],["2017-01-24",27.9402,28.0565,27.8078,28.0003,5017600.0],["2017-01-25",28.1166,28.3051,28.0565,28.257,7166000.0],["2017-01-26",28.2931,28.3813,28.2249,28.2971,5971800.0],["2017-01-27",28.2369,28.2931,28.0725,28.1808,2401600.0],["2017-01-30",28.1728,28.2811,28.0164,28.2129,4785200.0],["2017-01-31",28.1968,28.3773,27.9161,28.0685,7581400.0],["2017-02-01",27.6715,28.0525,26.709,26.9256,9219000.0],["2017-02-02",26.7772,27.3226,26.6689,27.2023,5373600.0],["2017-02-03",27.6314,27.6394,27.3507,27.5151,4278400.0],["2017-02-06",27.4309,27.6915,27.3386,27.6434,3652400.0],["2017-02-07",27.7597,27.7838,27.5231,27.6595,3710600.0],["2017-02-08",27.6514,27.9763,27.5913,27.9282,4222000.0],["2017-02-09",28.0324,28.1006,27.876,28.0324,4838000.0],["2017-02-10",28.0725,28.1126,28.0364,28.0645,4264000.0],["2017-02-13",28.1694,28.7505,28.1694,28.6415,6010800.0],["2017-02-14",28.5931,28.7384,28.5285,28.6657,4334200.0],["2017-02-15",28.5971,28.7384,28.5326,28.6496,4529200.0],["2017-02-16",28.5285,28.7868,28.5043,28.7263,4797600.0],["2017-02-17",28.6214,28.7021,28.3833,28.6899,4163800.0],["2017-02-21",28.698,28.9482,28.698,28.8191,3643800.0],["2017-02-22",28.6738,28.8433,28.6415,28.7142,3516200.0],["2017-02-23",28.7303,28.9401,28.7303,28.9401,2797200.0],["2017-02-24",28.7465,28.9442,28.7021,28.9361,3142800.0],["2017-02-27",29.045,29.2428,28.9522,29.1863,3663000.0],["2017-02-28",29.1136,29.2872,29.0733,29.1943,6384400.0],["2017-03-01",29.4566,29.5898,29.38,29.4486,5367200.0],["2017-03-02",29.4042,29.4324,29.1136,29.1298,3806200.0],["2017-03-03",29.1621,29.271,29.1096,29.1621,2685400.0],["2017-03-06",28.9966,29.2266,28.9805,29.1298,2443200.0],["2017-03-07",29.1177,29.154,28.9805,29.0329,2692000.0],["2017-03-08",29.2145,29.2872,29.0087,29.0087,3447200.0],["2017-03-09",29.1903,29.2428,29.0128,29.0894,3340600.0],["2017-03-10",29.2024,29.3437,28.9159,29.0612,3030800.0],["2017-03-13",29.0854,29.158,28.9724,29.0733,3217800.0],["2017-03-14",29.0208,29.0531,28.8796,28.9885,3209800.0],["2017-03-15",28.9926,29.2145,28.8836,29.1943,3896200.0],["2017-03-16",29.1782,29.3921,29.154,29.2145,4006400.0],["2017-03-17",29.2629,29.4284,29.0329,29.267,6158200.0],["2017-03-20",29.1903,29.271,29.0571,29.15,2299400.0],["2017-03-21",29.2307,29.2952,28.7666,28.815,4650400.0],["2017-03-22",28.7263,28.9643,28.5043,28.9079,3248200.0],["2017-03-23",28.8877,29.275,28.811,29.0531,3103200.0],["2017-03-24",29.0693,29.267,28.9643,29.0491,3418000.0],["2017-03-27",28.7303,29.0531,28.6778,28.9885,5465200.0],["2017-03-28",28.9321,29.3194,28.924,29.1782,4729400.0],["2017-03-29",29.0491,29.1056,28.7706,28.8836,3445800.0],["2017-03-30",28.8312,29.267,28.8312,29.1822,4730000.0],["2017-03-31",29.1136,29.3073,29.1096,29.2226,4269800.0],["2017-04-03",29.3598,29.4324,29.0854,29.3194,4812200.0],["2017-04-04",29.275,29.3517,29.2145,29.2993,3038800.0],["2017-04-05",29.3679,29.5131,29.1177,29.1298,6065200.0],["2017-04-06",29.3073,29.5737,29.1419,29.4365,6797600.0],["2017-04-07",29.3235,29.5293,29.3154,29.4163,5847000.0],["2017-04-10",29.4526,29.8158,29.4243,29.6786,7509000.0],["2017-04-11",29.5777,29.7593,29.5091,29.7593,3798000.0],["2017-04-12",29.5252,29.723,29.4607,29.5979,4409400.0],["2017-04-13",29.5172,29.7068,29.4526,29.4566,3011800.0],["2017-04-17",29.5172,29.6705,29.501,29.6705,3990600.0],["2017-04-18",29.7108,29.9328,29.6665,29.8117,5379800.0],["2017-04-19",29.9328,30.0054,29.6261,29.6866,3537400.0],["2017-04-20",29.7996,30.0579,29.6382,29.9287,3082200.0],["2017-04-21",29.9166,30.1386,29.844,29.8561,3537600.0],["2017-04-24",30.2556,30.3,30.0256,30.1224,3761000.0],["2017-04-25",30.2717,30.3524,30.2031,30.2677,3652200.0],["2017-04-26",30.2072,30.4009,30.0902,30.183,4431400.0],["2017-04-27",30.2677,30.3565,30.1587,30.2838,3557800.0],["2017-04-28",30.3565,31.0223,30.1708,30.2152,4598000.0],["2017-05-01",30.2879,30.3484,30.0337,30.0377,3803800.0],["2017-05-02",30.0256,30.2919,30.0256,30.2717,2811200.0],["2017-05-03",30.2273,30.2798,30.074,30.1668,2655800.0],["2017-05-04",30.2879,30.3968,29.8965,30.0175,4312800.0],["2017-05-05",30.07,30.0901,29.8763,30.0014,2378400.0],["2017-05-08",30.0417,30.0579,29.8601,29.9933,2926600.0],["2017-05-09",29.9973,30.078,29.7552,29.8037,2830000.0],["2017-05-10",29.7552,30.0458,29.7431,30.0336,3771200.0],["2017-05-11",29.9086,29.9529,29.727,29.844,2647800.0],["2017-05-12",29.7229,29.8319,29.5979,29.6301,2323400.0],["2017-05-15",29.7028,29.8198,29.6624,29.7512,2348600.0],["2017-05-16",29.7714,29.8117,29.6866,29.7552,2297200.0],["2017-05-17",29.7552,29.8359,29.38,29.7068,5104200.0],["2017-05-18",29.7068,29.9207,29.6221,29.7472,3443000.0],["2017-05-19",29.7754,29.8602,29.6745,29.8077,4560800.0],["2017-05-22",29.966,30.1649,29.9335,29.9944,3278600.0],["2017-05-23",30.0147,30.1486,29.9822,30.0877,2473000.0],["2017-05-24",30.104,30.1486,29.901,29.966,2764200.0],["2017-05-25",29.9822,30.3556,29.9579,30.3232,2618200.0],["2017-05-26",30.2785,30.3921,30.2176,30.3759,1912000.0],["2017-05-30",30.3191,30.5789,30.2704,30.4977,3069600.0],["2017-05-31",30.4977,30.6032,30.384,30.5951,5348600.0],["2017-06-01",30.7006,30.8305,30.5423,30.8183,2923800.0],["2017-06-02",30.7696,30.9441,30.6884,30.8183,2829800.0],["2017-06-05",30.8061,30.9563,30.7047,30.7493,2045600.0],["2017-06-06",30.6276,30.6966,30.3232,30.3556,2342800.0],["2017-06-07",30.4043,30.518,30.2582,30.4124,2513800.0],["2017-06-08",30.4124,30.6763,30.4124,30.522,4054200.0],["2017-06-09",30.5951,31.7194,30.5667,31.6585,7028600.0],["2017-06-12",31.622,31.6991,31.3866,31.5043,4277600.0],["2017-06-13",31.5245,31.6747,31.4758,31.6179,2704000.0],["2017-06-14",31.3987,31.764,31.3947,31.6991,3789000.0],["2017-06-15",31.5327,31.6341,31.4718,31.5773,3356000.0],["2017-06-16",31.6382,31.8127,31.5205,31.8127,5550800.0],["2017-06-19",31.9101,32.4134,31.8695,32.1699,5491600.0],["2017-06-20",32.0847,32.2267,31.9345,31.9467,2343800.0],["2017-06-21",31.967,32.0238,31.622,31.6463,3187600.0],["2017-06-22",31.6544,31.6544,31.3622,31.3825,2813400.0],["2017-06-23",31.4677,31.6747,31.3825,31.4961,4426600.0],["2017-06-26",31.6057,31.6869,31.3663,31.4596,2683200.0],["2017-06-27",31.557,31.7072,31.4677,31.5651,2693400.0],["2017-06-28",31.7803,32.0075,31.695,31.7843,2828400.0],["2017-06-29",31.9994,32.0806,31.3378,31.4961,3345800.0],["2017-06-30",31.626,31.7559,31.4271,31.5286,3041800.0],["2017-07-03",31.7032,32.1983,31.6098,31.829,1875600.0],["2017-07-05",31.829,31.9507,31.7072,31.7803,2282800.0],["2017-07-06",31.7924,31.8168,31.4474,31.4677,3788000.0],["2017-07-07",31.553,31.7965,31.5043,31.6504,2864200.0],["2017-07-10",31.5855,31.695,31.484,31.5165,2528000.0],["2017-07-11",31.5773,31.6179,31.3581,31.5124,1992000.0],["2017-07-12",31.4799,31.6342,31.4272,31.5165,1989000.0],["2017-07-13",31.5164,31.6707,31.4718,31.6179,1631600.0],["2017-07-14",31.5002,31.7559,31.3338,31.6057,2327000.0],["2017-07-17",31.5814,31.7153,31.4353,31.557,2332000.0],["2017-07-18",31.4068,31.6544,31.3378,31.6057,1580000.0],["2017-07-19",31.6463,31.7031,31.5164,31.6139,1900800.0],["2017-07-20",31.5489,31.7884,31.4596,31.5286,2587200.0],["2017-07-21",31.4718,31.5733,31.3825,31.484,2654400.0],["2017-07-24",31.488,31.5489,31.4596,31.5043,2119400.0],["2017-07-25",31.7316,31.8087,31.5936,31.6828,2209800.0],["2017-07-26",31.6544,31.7397,31.3013,31.3947,3396200.0],["2017-07-27",31.3947,31.4068,31.0984,31.3013,5014400.0],["2017-07-28",31.4434,32.4053,31.4434,32.2186,5300000.0],["2017-07-31",32.2998,32.4337,32.1658,32.3688,5907800.0],["2017-08-01",32.5068,32.8518,32.316,32.8315,3710000.0],["2017-08-02",32.7381,32.9735,32.6772,32.9411,2521400.0],["2017-08-03",32.9086,33.0588,32.799,32.864,2531200.0],["2017-08-04",32.9938,33.0101,32.7706,32.9411,2283800.0],["2017-08-07",32.9329,33.0994,32.8396,32.9167,2554200.0],["2017-08-08",32.9086,33.1115,32.8883,32.9735,2385000.0],["2017-08-09",32.9208,33.2008,32.7665,33.1887,3084600.0],["2017-08-10",32.9776,33.0994,32.799,32.8031,3332800.0],["2017-08-11",32.7422,32.9695,32.7422,32.7747,2744400.0],["2017-08-14",32.8721,33.0831,32.8031,32.9776,2360800.0],["2017-08-15",33.0831,33.2374,32.9167,32.9817,2276800.0],["2017-08-16",33.0791,33.1562,32.7787,32.8031,2546400.0],["2017-08-17",32.7787,32.8761,32.3891,32.4012,2993000.0],["2017-08-18",32.3525,32.5758,32.2308,32.4053,2794600.0],["2017-08-21",32.4461,32.691,32.3033,32.5277,3461000.0],["2017-08-22",32.6053,32.744,32.5522,32.7155,2299000.0],["2017-08-23",32.4951,32.7603,32.4951,32.6706,1799600.0],["2017-08-24",32.7767,32.9032,32.6379,32.8052,2787400.0],["2017-08-25",32.8909,33.095,32.8787,33.0174,2742000.0],["2017-08-28",32.997,33.1113,32.9032,32.9725,4063800.0],["2017-08-29",32.7889,33.3602,32.6461,33.3439,4450400.0],["2017-08-30",33.3357,33.6132,33.1398,33.4867,4131200.0],["2017-08-31",33.552,33.7479,33.4867,33.6867,7708800.0],["2017-09-01",33.6867,34.0294,33.6499,33.8295,3141200.0],["2017-09-05",33.7438,33.9193,33.2011,33.2663,4619200.0],["2017-09-06",33.3439,33.5398,33.2908,33.3316,3171800.0],["2017-09-07",33.4337,33.4377,32.6787,32.8705,3458200.0],["2017-09-08",32.6053,33.2174,32.544,33.1276,3525000.0],["2017-09-11",33.5398,33.6826,33.3602,33.654,2878400.0],["2017-09-12",33.7112,33.7887,33.4541,33.5602,2527600.0],["2017-09-13",33.4867,33.5438,33.4214,33.4785,2064800.0],["2017-09-14",33.4663,33.5153,33.2133,33.5071,2747000.0],["2017-09-15",33.4337,33.8213,33.3765,33.7928,4877200.0],["2017-09-18",33.8254,33.9764,33.752,33.9315,2653800.0],["2017-09-19",33.9193,34.1968,33.9029,34.1315,2691400.0],["2017-09-20",34.1968,34.3763,34.1192,34.2457,3048200.0],["2017-09-21",34.2498,34.2539,34.0009,34.1274,3385200.0],["2017-09-22",34.0784,34.2988,34.0417,34.2539,2281400.0],["2017-09-25",34.209,34.4865,34.0621,34.3845,2758200.0],["2017-09-26",33.9274,34.2172,33.8989,34.0907,2929000.0],["2017-09-27",34.1886,34.2743,33.8907,34.1886,4127400.0],["2017-09-28",34.1723,34.1764,33.2623,33.5847,6290000.0],["2017-09-29",33.5765,33.5765,33.095,33.2133,3329800.0],["2017-10-02",33.2664,33.5153,33.2215,33.45,6282200.0],["2017-10-03",33.4459,33.5846,33.3194,33.5561,2239000.0],["2017-10-04",33.5234,33.6622,33.4826,33.5112,2591000.0],["2017-10-05",33.4908,33.8785,33.4908,33.6622,2365800.0],["2017-10-06",33.752,33.854,33.4663,33.5724,1753800.0],["2017-10-09",33.5561,33.752,33.4826,33.6989,1931400.0],["2017-10-10",33.756,34.1233,33.7275,34.1233,3557200.0],["2017-10-11",34.0743,34.2621,33.907,34.2294,3081200.0],["2017-10-12",34.1927,34.3273,34.0254,34.2539,2195000.0],["2017-10-13",34.2906,34.5559,34.2621,34.2825,2480200.0],["2017-10-16",34.3029,34.4865,34.1641,34.3518,2296800.0],["2017-10-17",34.3437,34.4212,34.0539,34.1804,1813600.0],["2017-10-18",34.1968,34.2865,33.956,34.1804,2046800.0],["2017-10-19",34.1151,34.4783,34.1151,34.462,1918400.0],["2017-10-20",34.7436,34.7844,34.1478,34.2172,3119800.0],["2017-10-23",34.2702,34.4253,34.1478,34.409,2982000.0],["2017-10-24",34.5844,34.5926,34.2865,34.5069,2814200.0],["2017-10-25",34.4334,34.4987,34.0784,34.3069,4657200.0],["2017-10-26",34.6824,34.9721,33.956,34.1274,4407400.0],["2017-10-27",34.1396,34.2947,34.009,34.2539,3347400.0],["2017-10-30",34.16,34.3559,34.1274,34.209,2113000.0],["2017-10-31",34.2049,34.3192,34.1356,34.2335,2942000.0],["2017-11-01",34.3355,34.5436,34.2743,34.3967,2830200.0],["2017-11-02",34.4498,34.5681,34.2457,34.4457,5814400.0],["2017-11-03",34.36,34.409,34.156,34.2702,2417400.0],["2017-11-06",34.2253,34.6375,34.209,34.511,3066600.0],["2017-11-07",34.5844,34.6946,34.0213,34.2008,3040800.0],["2017-11-08",34.1641,34.3681,34.0907,34.2743,2221800.0],["2017-11-09",34.2008,34.4334,34.0947,34.311,1862000.0],["2017-11-10",34.2539,34.2825,33.8703,34.0499,2363400.0],["2017-11-13",33.9805,34.4906,33.9111,34.4416,2697800.0],["2017-11-14",34.2652,34.6796,34.1626,34.5729,2387000.0],["2017-11-15",34.4334,34.7206,34.3349,34.6426,3033400.0],["2017-11-16",34.7575,34.856,34.5237,34.5893,2670000.0],["2017-11-17",34.4539,34.5237,34.1585,34.4006,3557200.0],["2017-11-20",34.5032,34.8519,34.4908,34.7411,2789600.0],["2017-11-21",34.8765,35.1432,34.8724,34.9052,2541800.0],["2017-11-22",34.9052,35.016,34.8026,34.8929,2460400.0],["2017-11-24",34.975,35.0734,34.7411,34.8724,1243800.0],["2017-11-27",34.9093,35.2621,34.8683,35.0529,3535400.0],["2017-11-28",35.0775,35.4467,35.0201,35.3934,3410200.0],["2017-11-29",35.4385,35.9227,35.3811,35.7709,3096200.0],["2017-11-30",35.9391,36.1442,35.6724,35.9555,7070600.0],["2017-12-01",36.0703,36.1401,34.9667,35.9391,3563400.0],["2017-12-04",36.2878,36.4068,35.8693,36.1606,3898200.0],["2017-12-05",36.2591,36.3288,35.9268,36.0375,3238800.0],["2017-12-06",36.0909,36.2714,35.8816,35.9432,3055000.0],["2017-12-07",35.816,36.1811,35.7544,36.0786,2159000.0],["2017-12-08",36.1278,36.1729,35.898,36.1688,2852800.0],["2017-12-11",36.218,36.3657,36.058,36.3001,2338600.0],["2017-12-12",36.2591,36.575,36.2386,36.415,2391000.0],["2017-12-13",36.3698,36.5257,36.2755,36.3042,2772800.0],["2017-12-14",36.3247,36.5545,36.1975,36.2755,3064400.0],["2017-12-15",36.4601,36.7883,36.2632,36.6201,6039000.0],["2017-12-18",36.8129,36.8458,36.1237,36.2222,3198200.0],["2017-12-19",36.2468,36.3288,36.0581,36.095,4008400.0],["2017-12-20",36.2057,36.218,35.8201,35.8406,4538200.0],["2017-12-21",35.9062,36.0704,35.6601,35.738,5847400.0],["2017-12-22",35.775,35.898,35.6109,35.7791,3048000.0],["2017-12-26",35.8242,36.0499,35.7832,35.9555,1741000.0],["2017-12-27",35.9022,36.1483,35.857,35.9842,2760200.0],["2017-12-28",36.1032,36.2221,35.9309,36.1975,1653400.0],["2017-12-29",36.2304,36.3206,36.0129,36.0129,1995200.0],["2018-01-02",36.2509,36.3739,35.9678,36.0909,4227200.0],["2018-01-03",35.9924,36.2345,35.9309,36.1975,3575600.0],["2018-01-04",36.337,36.8581,36.2919,36.5709,3323200.0],["2018-01-05",36.6652,36.8211,36.497,36.8129,2737800.0],["2018-01-08",36.8704,36.9647,36.8006,36.9073,2866400.0],["2018-01-09",37.0057,37.457,36.9032,36.9237,3404800.0],["2018-01-10",36.8868,37.3791,36.8088,37.2273,3336600.0],["2018-01-11",37.416,37.6335,37.2888,37.6171,2754400.0],["2018-01-12",37.334,37.334,34.339,34.8478,27589200.0],["2018-01-16",34.8683,35.7298,34.8396,35.4426,10066200.0],["2018-01-17",35.7052,36.2139,35.5001,36.0293,6480000.0],["2018-01-18",36.0252,36.2468,35.3401,35.4632,6981600.0],["2018-01-19",35.4509,35.8611,35.4098,35.6191,3745200.0],["2018-01-22",36.1032,36.1852,35.8242,35.976,4787800.0],["2018-01-23",35.8283,36.2262,35.8037,36.136,5023000.0],["2018-01-24",36.3042,36.5175,36.1196,36.2796,5099600.0],["2018-01-25",36.4396,36.7514,36.2591,36.6857,4557400.0],["2018-01-26",36.6816,37.3504,36.6816,37.3299,4072200.0],["2018-01-29",37.2437,37.3381,36.6981,36.7391,4216000.0],["2018-01-30",36.5545,36.5996,36.2878,36.337,4528000.0],["2018-01-31",36.3698,36.4683,36.0129,36.1852,5071800.0],["2018-02-01",36.3411,37.2109,36.2632,36.7965,7420600.0],["2018-02-02",36.7555,37.1576,36.4396,36.4929,4697000.0],["2018-02-05",36.3739,36.5586,35.3032,35.3688,4887200.0],["2018-02-06",34.7657,35.2785,34.2077,35.1267,7481800.0],["2018-02-07",35.0529,35.738,34.9832,35.1185,4643600.0],["2018-02-08",35.2129,35.336,34.1462,34.1544,5560200.0],["2018-02-09",34.5811,34.9708,33.978,34.778,5242600.0],["2018-02-12",34.9175,35.2088,34.5647,34.9257,3779200.0],["2018-02-13",34.8355,35.4468,34.8026,35.3114,3533800.0],["2018-02-14",35.4919,36.0581,35.4591,35.9596,4493400.0],["2018-02-15",36.1729,36.3616,35.8857,36.2755,3425400.0],["2018-02-16",36.136,36.9401,36.136,36.7801,4285000.0],["2018-02-20",36.6274,37.1144,36.5697,36.6934,4555000.0],["2018-02-21",36.6398,37.4239,36.5862,36.6769,4553400.0],["2018-02-22",36.8131,36.9575,36.45,36.5325,4205000.0],["2018-02-23",36.6398,37.0071,36.6398,36.9617,3153400.0],["2018-02-26",37.0813,37.4651,36.8626,37.4527,3636400.0],["2018-02-27",37.3908,37.6591,37.0772,37.135,4519400.0],["2018-02-28",37.2753,37.5146,36.6687,36.6769,4329200.0],["2018-03-01",36.7306,37.0566,35.8434,36.1735,4533600.0],["2018-03-02",36.0703,36.223,35.6164,36.1116,5099400.0],["2018-03-05",35.9465,36.6935,35.8888,36.417,3981400.0],["2018-03-06",36.5697,36.6811,36.1199,36.6357,3276200.0],["2018-03-07",36.1983,36.7058,36.1694,36.6315,6128800.0],["2018-03-08",36.7719,37.1515,36.6811,37.135,3290200.0],["2018-03-09",37.1721,37.8406,37.1391,37.8324,3613800.0],["2018-03-12",37.7664,37.7787,37.3619,37.4816,3446000.0],["2018-03-13",37.6632,37.8654,37.3454,37.4486,5045600.0],["2018-03-14",37.4899,37.5724,37.1309,37.2258,4053200.0],["2018-03-15",37.3001,37.4404,37.1185,37.1474,3513200.0],["2018-03-16",37.2423,37.428,37.0813,37.3413,8094200.0],["2018-03-19",37.494,37.5683,36.5697,36.8915,4998900.0],["2018-03-20",37.0483,37.5765,36.9906,37.494,4794300.0],["2018-03-21",37.5518,37.7498,37.3372,37.4445,4883100.0],["2018-03-22",37.1144,37.3289,36.6027,36.6192,5500500.0],["2018-03-23",36.71,36.8173,35.6783,35.7774,4228200.0],["2018-03-26",36.2478,36.5036,35.9507,36.3881,3450300.0],["2018-03-27",36.157,36.3386,35.6536,35.8846,8107100.0],["2018-03-28",35.9177,36.256,35.6205,35.9424,4722300.0],["2018-03-29",36.124,36.3386,36.0332,36.1157,2898800.0],["2018-04-02",36.19,36.3798,35.0098,35.4637,3210900.0],["2018-04-03",35.7691,36.124,35.6288,36.058,5217300.0],["2018-04-04",35.604,36.5697,35.5875,36.5119,3697400.0],["2018-04-05",36.7182,36.7182,36.0332,36.0662,7055800.0],["2018-04-06",35.8929,36.4129,35.5463,35.7939,3570800.0],["2018-04-09",36.0249,36.4871,35.8021,35.9754,3285800.0],["2018-04-10",36.4624,36.8007,36.3386,36.6274,2355200.0],["2018-04-11",36.3881,36.6769,36.1818,36.4706,2319200.0],["2018-04-12",36.7265,37.0401,36.6769,36.8503,2354800.0],["2018-04-13",37.0648,37.1969,36.6522,36.776,2078500.0],["2018-04-16",37.0483,37.2381,36.8833,36.9493,2940800.0],["2018-04-17",37.1391,37.3702,36.9658,37.2877,4372900.0],["2018-04-18",37.395,37.4362,37.1474,37.1556,3726500.0],["2018-04-19",37.1391,37.3702,37.0979,37.3289,2520200.0],["2018-04-20",37.428,37.5683,37.1391,37.3702,4331600.0],["2018-04-23",37.4362,37.6261,37.2299,37.3867,1884500.0],["2018-04-24",37.4775,37.6013,36.9741,37.2794,2191000.0],["2018-04-25",37.3042,37.5765,36.908,37.4775,3403500.0],["2018-04-26",37.5683,38.1212,37.3454,37.7003,4254100.0],["2018-04-27",37.6013,37.9562,37.527,37.8736,2220200.0],["2018-04-30",37.9727,38.1213,37.5765,37.6096,3460800.0],["2018-05-01",37.3454,37.5518,37.1391,37.4692,2918300.0],["2018-05-02",37.395,37.56,37.1309,37.1804,6848600.0],["2018-05-03",36.941,36.9741,36.3633,36.6852,4142700.0],["2018-05-04",36.5119,37.0648,36.3963,36.9823,3109400.0],["2018-05-07",36.9823,36.9988,36.5697,36.8007,3184100.0],["2018-05-08",36.8998,37.1391,36.7677,36.9906,2775500.0],["2018-05-09",37.0813,37.1226,36.5862,36.9328,2518300.0],["2018-05-10",37.0401,37.5188,36.8915,37.428,2878400.0],["2018-05-11",37.4197,37.56,37.1969,37.3289,2567100.0],["2018-05-14",37.3454,37.5683,37.2051,37.3372,1905000.0],["2018-05-15",37.3372,37.5848,37.0896,37.2216,2832500.0],["2018-05-16",37.1969,37.6838,37.0896,37.4775,2576800.0],["2018-05-17",37.4692,37.6261,37.3867,37.5765,2900000.0],["2018-05-18",37.7086,37.7086,37.3702,37.461,3051600.0],["2018-05-21",37.6426,37.8076,37.56,37.7581,2406900.0],["2018-05-22",37.7747,37.9324,37.6834,37.8328,2512700.0],["2018-05-23",37.6917,37.7913,37.4427,37.6087,3770500.0],["2018-05-24",37.6336,37.7249,37.3099,37.6087,2453500.0],["2018-05-25",37.4925,37.6917,37.4676,37.6336,2825000.0],["2018-05-29",37.3763,37.4593,36.7372,36.9945,4602100.0],["2018-05-30",37.3514,38.0569,37.2435,37.8162,3901400.0],["2018-05-31",37.6004,37.6834,37.2435,37.4012,5031200.0],["2018-06-01",37.7664,37.8411,37.5672,37.6834,2646200.0],["2018-06-04",37.866,37.9324,37.6834,37.7083,1949000.0],["2018-06-05",37.5672,37.8245,37.4842,37.7249,3482700.0],["2018-06-06",37.8328,37.9988,37.5589,37.9324,2336800.0],["2018-06-07",38.0901,38.0984,37.8079,37.9158,2919300.0],["2018-06-08",37.9324,38.1067,37.8245,38.0901,2287000.0],["2018-06-11",38.1648,38.1731,37.9075,37.9739,3490200.0],["2018-06-12",38.0237,38.1814,37.7332,37.9656,2389600.0],["2018-06-13",38.032,38.1565,37.8909,37.9158,3143400.0],["2018-06-14",37.8909,37.9656,37.6004,37.9158,2464200.0],["2018-06-15",37.7747,37.9822,37.3597,37.9739,4431000.0],["2018-06-18",37.6834,37.783,37.2103,37.4925,3707600.0],["2018-06-19",37.3431,37.5921,37.2435,37.3514,3159900.0],["2018-06-20",37.3431,37.5008,37.0111,37.119,2995300.0],["2018-06-21",37.0194,37.0858,36.787,36.8783,2251400.0],["2018-06-22",37.0775,37.1605,36.6459,36.6791,3291100.0],["2018-06-25",36.5297,36.8368,36.3803,36.5878,2880500.0],["2018-06-26",36.6127,36.7372,36.5131,36.5214,2112100.0],["2018-06-27",36.4467,36.6376,36.0233,36.0316,2441600.0],["2018-06-28",36.0399,36.1727,35.6996,35.8656,3349900.0],["2018-06-29",36.0648,36.1478,35.6996,35.7079,4264100.0],["2018-07-02",35.5668,35.6249,35.3261,35.6,2289000.0],["2018-07-03",35.7245,35.932,35.5834,35.6083,1478000.0],["2018-07-05",35.9818,35.9818,35.2514,35.7245,3091600.0],["2018-07-06",35.6,35.7826,35.3676,35.6166,2610400.0],["2018-07-09",35.6664,36.0648,35.4838,35.9901,3045200.0],["2018-07-10",35.9569,35.9735,35.6996,35.8739,2323400.0],["2018-07-11",35.6664,35.7079,35.0854,35.268,3894000.0],["2018-07-12",35.4423,35.5419,34.9692,35.2597,3002700.0],["2018-07-13",35.2016,35.4423,35.0937,35.3593,2321700.0],["2018-07-16",35.3676,35.6664,35.2348,35.5087,3541000.0],["2018-07-17",35.5585,35.6996,35.3842,35.6415,2616100.0],["2018-07-18",35.5834,35.9818,35.5668,35.9071,2868200.0],["2018-07-19",35.8656,36.0565,35.4838,35.6,2741900.0],["2018-07-20",35.4423,35.8158,35.351,35.7411,2756100.0],["2018-07-23",35.7079,36.2807,35.6664,36.0897,2853000.0],["2018-07-24",36.1063,36.4549,36.0399,36.2557,2665200.0],["2018-07-25",36.2973,36.3637,35.9735,36.3388,2272600.0],["2018-07-26",36.5131,36.9364,36.4467,36.8617,2637800.0],["2018-07-27",38.1814,38.5881,37.7664,38.4387,5349000.0],["2018-07-30",38.4719,38.7458,38.3308,38.4553,3707500.0],["2018-07-31",38.6794,38.7625,38.3142,38.6296,5180600.0],["2018-08-01",38.7126,38.9782,38.5881,38.7873,3958700.0],["2018-08-02",38.6047,38.7043,38.3889,38.4802,2520200.0],["2018-08-03",38.4553,38.6711,38.2893,38.6711,3059200.0],["2018-08-06",38.696,38.8454,38.53,38.7126,2051000.0],["2018-08-07",38.8372,39.0779,38.7126,38.7624,2137300.0],["2018-08-08",38.7624,38.9616,38.6794,38.9035,1884900.0],["2018-08-09",38.8952,38.9284,38.7209,38.8122,2060200.0],["2018-08-10",38.6711,38.7209,38.364,38.5798,2491500.0],["2018-08-13",38.53,38.6379,38.3142,38.4304,4607100.0],["2018-08-14",38.447,38.7043,38.4387,38.6047,2392200.0],["2018-08-15",38.3723,38.5383,38.198,38.4221,2603500.0],["2018-08-16",38.6379,38.7873,38.5217,38.5964,3037700.0],["2018-08-17",38.5798,38.8869,38.5798,38.8122,2895400.0],["2018-08-20",38.7956,38.9035,38.6794,38.8288,2003100.0],["2018-08-21",38.8622,39.2879,38.6536,39.1627,2982800.0],["2018-08-22",39.121,39.1377,38.8372,38.8956,2404700.0],["2018-08-23",38.9791,38.9791,38.6118,38.7203,1775600.0],["2018-08-24",38.7704,38.9624,38.7037,38.9541,1624700.0],["2018-08-27",39.146,39.3547,39.0292,39.2045,1814400.0],["2018-08-28",39.2629,39.2963,38.9373,39.0459,2271100.0],["2018-08-29",39.1544,39.3296,38.9373,39.1794,2369700.0],["2018-08-30",39.121,39.1293,38.7454,38.8205,1776400.0],["2018-08-31",38.8122,38.8956,38.5701,38.5951,4738400.0],["2018-09-04",38.4699,38.8789,38.2279,38.8706,2545700.0],["2018-09-05",38.8622,39.3547,38.7704,39.2963,2444700.0],["2018-09-06",39.2963,39.3463,38.9374,39.1377,2346800.0],["2018-09-07",39.1711,39.2629,38.9791,39.0792,2546700.0],["2018-09-10",39.1711,39.2045,38.9457,39.0375,3073400.0],["2018-09-11",38.9207,39.1377,38.6953,38.9207,2390500.0],["2018-09-12",38.8288,38.8956,38.5617,38.6536,2249100.0],["2018-09-13",38.7871,39.0125,38.7287,38.9791,1965900.0],["2018-09-14",39.0208,39.4632,38.9874,39.4048,2480800.0],["2018-09-17",39.4548,39.6134,39.2545,39.2712,2724600.0],["2018-09-18",39.3463,39.555,39.121,39.4465,2830600.0],["2018-09-19",39.5634,39.9056,39.53,39.7971,3455300.0],["2018-09-20",39.9807,40.1226,39.8638,39.9723,2464400.0],["2018-09-21",40.0642,40.1393,39.8472,40.0976,4231500.0],["2018-09-24",40.1476,40.2227,39.8054,39.8138,2243300.0],["2018-09-25",39.9974,40.0558,39.7637,39.8138,1853600.0],["2018-09-26",39.8555,39.9473,39.2211,39.2629,3656800.0],["2018-09-27",39.2378,39.5216,39.1293,39.2712,1893900.0],["2018-09-28",39.0709,39.3964,38.9207,39.2879,2587700.0],["2018-10-01",39.4298,39.5383,39.1126,39.363,1867800.0],["2018-10-02",39.3213,39.4549,39.1377,39.3046,2137300.0],["2018-10-03",39.3881,39.4966,39.0959,39.121,2230800.0],["2018-10-04",39.1627,39.2629,38.7287,38.8956,4248000.0],["2018-10-05",38.8956,39.0876,38.7954,38.8121,2855000.0],["2018-10-08",38.7287,39.4715,38.6536,39.338,2797700.0],["2018-10-09",39.3213,39.6635,39.0208,39.5717,2502700.0],["2018-10-10",39.53,39.7637,38.5784,38.6703,5452500.0],["2018-10-11",38.6703,38.6703,36.9675,37.1345,6241100.0],["2018-10-12",37.4516,37.6102,36.3165,36.7672,4444400.0],["2018-10-15",36.7422,37.0093,36.5669,36.5752,3796700.0],["2018-10-16",36.6754,36.9008,36.45,36.8757,2307500.0],["2018-10-17",36.8757,37.6269,36.7171,37.3264,3328800.0],["2018-10-18",37.268,37.5601,36.7839,36.8924,2941100.0],["2018-10-19",36.7589,37.3431,36.7171,37.1178,3048700.0],["2018-10-22",37.1929,37.4433,36.8423,36.9592,3740100.0],["2018-10-23",36.3666,37.026,36.0911,36.9425,4169200.0],["2018-10-24",36.9341,37.0176,35.5569,35.6404,4830700.0],["2018-10-25",35.9492,36.2831,35.0728,35.2147,4449700.0],["2018-10-26",34.9894,35.1563,34.5971,34.8057,4573700.0],["2018-10-29",35.1396,35.7239,34.9226,35.2898,3727000.0],["2018-10-30",35.4401,36.016,35.3483,36.0077,4293800.0],["2018-10-31",36.2414,36.5252,35.9075,35.9492,4087100.0],["2018-11-01",35.8992,36.1329,35.6738,35.7823,3257400.0],["2018-11-02",36.1579,36.3833,35.5653,35.8073,3519100.0],["2018-11-05",35.8407,36.5252,35.8157,36.4834,3075200.0],["2018-11-06",36.4083,36.8006,36.4083,36.7171,2302100.0],["2018-11-07",37.0093,37.6269,36.7255,37.6102,2974300.0],["2018-11-08",37.4266,37.9608,37.4183,37.7354,2895200.0],["2018-11-09",37.6353,37.8272,37.4433,37.5935,2256100.0],["2018-11-12",37.6019,37.7688,37.0009,37.0927,3852100.0],["2018-11-13",36.9258,37.4349,36.8924,37.0343,3894700.0],["2018-11-14",37.1512,37.3598,36.5669,36.6837,4685400.0],["2018-11-15",36.3916,36.9592,36.1913,36.9508,3102000.0],["2018-11-16",36.7422,37.3181,36.6921,37.2012,3513700.0],["2018-11-19",37.2847,37.9107,37.0927,37.869,3476900.0],["2018-11-20",37.8186,37.8186,37.0715,37.1806,4743000.0],["2018-11-21",37.2226,37.9193,37.1386,37.2645,3737200.0],["2018-11-23",37.0883,37.6927,36.9707,37.3317,1347900.0],["2018-11-26",37.6927,37.8858,37.147,37.4492,2222500.0],["2018-11-27",37.2981,37.5668,37.0882,37.3989,2559300.0],["2018-11-28",37.2142,38.0872,37.2142,38.0788,3527300.0],["2018-11-29",37.8942,38.3223,37.8606,38.1124,2626800.0],["2018-11-30",38.1292,38.5489,38.0537,38.3978,5432100.0],["2018-12-03",38.7252,38.9351,38.1796,38.6749,5199900.0],["2018-12-04",38.7001,38.7336,37.1806,37.1806,4680700.0],["2018-12-06",36.7357,36.8364,35.8122,36.5594,5326700.0],["2018-12-07",36.593,36.9623,36.1732,36.3075,3814800.0],["2018-12-10",36.2907,36.3579,35.4764,36.1312,3516400.0],["2018-12-11",36.3495,36.6181,35.7787,35.7955,3246800.0],["2018-12-12",36.2068,36.467,35.9717,36.0137,2859600.0],["2018-12-13",37.2981,38.4482,37.147,38.4062,7666400.0],["2018-12-14",38.0369,38.23,37.3401,37.4492,4709000.0],["2018-12-17",37.3149,37.8438,37.0211,37.2058,5062500.0],["2018-12-18",37.4156,37.8606,37.1638,37.3905,4482100.0],["2018-12-19",37.3485,37.8774,36.6517,36.9204,5454300.0],["2018-12-20",36.7777,37.0127,36.19,36.4335,4935300.0],["2018-12-21",36.4419,37.1722,36.1564,36.2908,8134500.0],["2018-12-24",36.0389,36.2991,35.5352,35.5352,2204300.0],["2018-12-26",35.7199,37.0715,35.1575,37.0547,3960100.0],["2018-12-27",36.6685,37.7682,36.4335,37.7598,3986600.0],["2018-12-28",37.869,38.1712,37.5584,37.7347,3314600.0],["2018-12-31",37.8858,38.2551,37.7011,38.2467,2702200.0],["2019-01-02",37.4324,38.2635,37.3821,38.2132,4022100.0],["2019-01-03",38.0872,38.2635,37.1722,37.2478,4239700.0],["2019-01-04",37.7934,37.9865,37.5164,37.7095,4761500.0],["2019-01-07",37.6843,38.2971,37.5164,37.9109,3414400.0],["2019-01-08",38.2048,38.3391,37.6339,38.0285,3017000.0],["2019-01-09",38.188,38.4482,37.9026,37.9445,4501100.0],["2019-01-10",37.9949,38.5154,37.9613,38.423,3734400.0],["2019-01-11",38.3811,38.4902,38.0704,38.3559,2381800.0],["2019-01-14",38.146,38.8848,38.1292,38.5574,3603200.0],["2019-01-15",38.4902,39.061,38.4818,38.9519,4011900.0],["2019-01-16",39.2457,39.5731,39.0862,39.2961,3544700.0],["2019-01-17",39.1198,39.7746,39.103,39.7242,3449600.0],["2019-01-18",39.9257,40.1524,39.6906,40.0432,5387900.0],["2019-01-22",39.9509,40.337,39.6235,39.783,5943600.0],["2019-01-23",40.0852,40.2615,39.5731,39.9929,2933100.0],["2019-01-24",39.8417,40.1356,39.699,39.7326,2730100.0],["2019-01-25",40.0684,40.1943,39.8082,39.9341,2891300.0],["2019-01-28",39.7914,39.9005,39.4724,39.7494,3255800.0],["2019-01-29",39.741,39.8837,39.4892,39.5479,2645500.0],["2019-01-30",39.5899,40.0936,39.422,39.7746,4422100.0],["2019-01-31",39.5144,40.5973,39.4556,40.0432,7986900.0],["2019-02-01",40.1272,40.7904,39.783,40.2447,5461700.0],["2019-02-04",40.4294,40.4294,39.9425,40.3119,4140900.0],["2019-02-05",40.2699,40.5301,40.1356,40.4798,3358600.0],["2019-02-06",40.421,40.7652,40.3454,40.6309,3702200.0],["2019-02-07",40.379,40.7652,40.2027,40.6728,2789400.0],["2019-02-08",40.463,40.6309,40.0264,40.4462,2641300.0],["2019-02-11",40.5553,40.5973,40.1524,40.5217,3303300.0],["2019-02-12",40.7064,41.1933,40.6393,41.0842,2554300.0],["2019-02-13",41.1849,41.4284,40.9918,41.1513,2104900.0],["2019-02-14",40.8239,41.0758,40.6812,40.7988,2429800.0],["2019-02-15",41.1178,41.4536,41.0926,41.3696,3380400.0],["2019-02-19",41.3021,41.5215,41.2768,41.3527,2902700.0],["2019-02-20",41.3612,41.5469,41.2683,41.4625,2967700.0],["2019-02-21",41.4878,41.5638,41.1079,41.2768,3898800.0],["2019-02-22",41.378,41.4118,41.0404,41.1501,2923200.0],["2019-02-25",41.3274,41.606,41.2092,41.3274,3081600.0],["2019-02-26",41.2599,41.5975,41.2261,41.2852,2347200.0],["2019-02-27",41.2092,41.7326,40.9729,41.3527,2783000.0],["2019-02-28",41.3612,41.8254,41.2683,41.4793,4440300.0],["2019-03-01",41.7073,41.8508,41.4203,41.5047,3062300.0],["2019-03-04",41.5384,41.9605,41.1417,41.4118,2672600.0],["2019-03-05",41.4625,41.6397,41.2177,41.4878,2434000.0],["2019-03-06",41.4371,41.6735,41.3021,41.319,2187500.0],["2019-03-07",41.1924,41.3274,40.8716,41.0489,2957500.0],["2019-03-08",40.8125,41.0489,40.669,40.9813,2542300.0],["2019-03-11",41.1839,41.4371,41.0573,41.4202,2236200.0],["2019-03-12",41.5047,41.6566,41.3443,41.4962,2530600.0],["2019-03-13",41.5891,41.8761,41.5215,41.6904,2381400.0],["2019-03-14",41.6566,41.952,41.5975,41.952,2376800.0],["2019-03-15",41.7748,42.3319,41.7748,42.1631,6845500.0],["2019-03-18",42.2981,42.5598,42.1631,42.4163,2897600.0],["2019-03-19",42.6273,42.7624,42.1968,42.2897,2448600.0],["2019-03-20",42.2559,42.4585,41.6904,41.7495,3006100.0],["2019-03-21",41.5722,42.2475,41.4793,42.1799,3080700.0],["2019-03-22",41.9098,42.1968,41.7157,41.7495,3596700.0],["2019-03-25",41.7832,41.9774,41.5891,41.8001,2244100.0],["2019-03-26",42.1293,42.3235,41.7832,42.0618,2212700.0],["2019-03-27",42.0449,42.2222,41.8845,42.0533,2318900.0],["2019-03-28",42.1209,42.3066,41.7157,41.952,1983300.0],["2019-03-29",42.2053,42.239,41.9436,42.2053,4071100.0],["2019-04-01",42.467,42.5936,42.0111,42.104,4066200.0],["2019-04-02",42.0196,42.0702,41.5553,41.5722,3630100.0],["2019-04-03",41.8254,41.8254,40.7619,41.1586,5489300.0],["2019-04-04",41.2345,41.4034,41.0742,41.1755,2525200.0],["2019-04-05",41.3358,41.4118,41.2092,41.3612,3149900.0],["2019-04-08",41.4625,41.5891,41.2852,41.4625,3303600.0],["2019-04-09",41.4118,41.53,41.2177,41.3949,3082000.0],["2019-04-10",41.3021,41.5722,41.1923,41.5384,2493300.0],["2019-04-11",41.665,41.8339,41.4878,41.6735,3147200.0],["2019-04-12",42.028,42.0365,41.4203,41.7917,3611500.0],["2019-04-15",41.8339,41.9014,41.1839,41.319,4309000.0],["2019-04-16",41.3949,41.8845,41.2261,41.8592,3326600.0],["2019-04-17",42.0027,42.0027,41.3021,41.3949,3103300.0],["2019-04-18",41.3443,41.5806,41.1501,41.2936,4271900.0],["2019-04-22",41.0911,41.2514,40.8969,40.9898,2234000.0],["2019-04-23",41.0657,41.5891,40.9391,41.2852,3495000.0],["2019-04-24",41.2008,41.3696,41.0911,41.2683,2436800.0],["2019-04-25",41.0573,41.5384,41.0151,41.5131,2939300.0],["2019-04-26",41.7073,42.2222,41.0826,41.8085,2853600.0],["2019-04-29",41.952,42.2897,41.9183,41.9689,2563200.0],["2019-04-30",42.028,42.5429,41.9689,42.526,4202800.0],["2019-05-01",42.6358,42.813,42.315,42.391,3472900.0],["2019-05-02",42.3825,42.6864,42.1799,42.4163,2559200.0],["2019-05-03",42.467,42.7877,42.4332,42.6189,2249700.0],["2019-05-06",42.1293,42.7793,41.9689,42.6442,2306300.0],["2019-05-07",42.4078,42.6611,42.1293,42.2981,2950300.0],["2019-05-08",42.1715,42.7539,42.1377,42.4079,2641700.0],["2019-05-09",42.1209,42.6949,42.1209,42.6189,3091500.0],["2019-05-10",42.5007,43.3533,42.3572,43.2773,3742000.0],["2019-05-13",42.6949,42.9396,42.3403,42.602,4021300.0],["2019-05-14",42.678,43.4123,42.6273,43.1591,3154600.0],["2019-05-15",42.8299,43.4883,42.813,43.3111,3574900.0],["2019-05-16",43.4377,44.1214,43.3786,43.8344,2456800.0],["2019-05-17",43.5136,44.2649,43.4123,44.0454,2905700.0],["2019-05-20",44.0117,44.2733,43.7922,44.0285,3161300.0],["2019-05-21",44.1219,44.3255,43.9522,44.0795,2556100.0],["2019-05-22",44.0285,44.3764,43.8164,44.3001,2177200.0],["2019-05-23",44.02,44.0285,43.4516,43.7146,2607800.0],["2019-05-24",43.7825,44.2067,43.7825,44.1304,2540200.0],["2019-05-28",44.0455,44.3679,43.5279,43.5279,4302100.0],["2019-05-29",43.5279,43.7061,43.3073,43.6382,2603800.0],["2019-05-30",43.6891,44.054,43.6128,43.757,1907300.0],["2019-05-31",43.5025,43.8588,43.3667,43.5279,2448700.0],["2019-06-03",43.494,44.5207,43.3922,44.4867,4181400.0],["2019-06-04",44.8855,45.0552,44.5122,44.9704,3319600.0],["2019-06-05",45.0467,45.7255,44.9789,45.6152,3046600.0],["2019-06-06",45.7425,45.8274,45.4116,45.6661,3297700.0],["2019-06-07",45.8189,46.4383,45.7849,46.2856,2343700.0],["2019-06-10",46.574,46.6504,46.0649,46.1158,2942900.0],["2019-06-11",46.3025,46.4807,45.751,45.8528,2685200.0],["2019-06-12",45.9801,46.3704,45.9801,46.1413,2571000.0],["2019-06-13",46.2686,46.4468,46.0819,46.2177,2890900.0],["2019-06-14",46.3025,46.7607,46.0989,46.7013,2923600.0],["2019-06-17",46.7777,46.8625,46.2431,46.2856,1769600.0],["2019-06-18",46.4213,46.9304,46.3619,46.5995,2554900.0],["2019-06-19",46.8201,47.0492,46.6843,46.7862,2619300.0],["2019-06-20",47.0662,47.0831,46.3534,46.9559,3248600.0],["2019-06-21",46.9474,47.2359,46.591,46.6249,4826900.0],["2019-06-24",46.6334,46.9389,46.5231,46.6843,3910700.0],["2019-06-25",46.7522,46.9728,46.5571,46.6249,2674500.0],["2019-06-26",46.6249,46.6589,45.9631,46.0225,2779200.0],["2019-06-27",46.1243,46.608,46.1243,46.2856,2979300.0],["2019-06-28",46.4977,46.6334,46.3364,46.5061,3337200.0],["2019-07-01",47.0831,47.3801,46.8031,47.3631,2890000.0],["2019-07-02",47.4904,47.7195,47.2698,47.694,2560800.0],["2019-07-03",47.8807,48.305,47.8468,48.2371,1599400.0],["2019-07-05",48.288,48.3304,47.9571,48.2032,2153500.0],["2019-07-08",48.0928,48.3135,47.991,48.0674,1855700.0],["2019-07-09",47.7959,48.1522,47.728,47.9656,2536200.0],["2019-07-10",48.0165,48.4323,47.8298,47.9486,2202900.0],["2019-07-11",47.9825,48.0589,47.5753,47.8213,2830900.0],["2019-07-12",48.0589,48.3304,47.8044,48.271,2209100.0],["2019-07-15",48.4916,48.5171,47.9571,47.9995,3026600.0],["2019-07-16",47.711,48.0334,47.3462,47.6092,3330500.0],["2019-07-17",47.6177,47.6771,47.0831,47.2104,2843700.0],["2019-07-18",47.3377,47.6941,47.1171,47.6262,2136500.0],["2019-07-19",47.8298,47.9316,46.6334,46.6674,3987600.0],["2019-07-22",46.7098,46.9813,46.4892,46.7183,3105700.0],["2019-07-23",46.7098,46.8456,46.294,46.8286,2388900.0],["2019-07-24",46.7692,46.8371,45.3607,45.751,6052000.0],["2019-07-25",45.7001,45.8868,45.3777,45.6237,3158300.0],["2019-07-26",45.6492,45.8189,44.8516,45.7255,4372900.0],["2019-07-29",45.5983,45.6831,44.7583,44.9364,3568100.0],["2019-07-30",44.8261,45.1995,44.6819,44.8686,2697700.0],["2019-07-31",44.8092,45.2589,44.3255,44.6649,5368700.0],["2019-08-01",44.614,45.2928,44.2067,44.3849,4429000.0],["2019-08-02",44.3679,44.8601,43.9437,44.5716,3600900.0],["2019-08-05",44.071,44.4188,43.4006,43.5788,4235700.0],["2019-08-06",43.6297,44.1728,43.2649,44.1473,3750200.0],["2019-08-07",43.6891,44.4698,43.2225,44.2152,3378200.0],["2019-08-08",44.5122,44.9873,44.4443,44.8686,2968600.0],["2019-08-09",44.8855,45.0298,44.4613,44.8686,2279800.0],["2019-08-12",44.631,45.1316,44.351,44.3934,1999100.0],["2019-08-13",44.2661,45.0722,44.1473,44.9025,2745600.0],["2019-08-14",44.2916,44.7073,43.4855,43.511,3354900.0],["2019-08-15",43.6807,44.317,43.6807,44.1813,2790500.0],["2019-08-16",44.4782,44.8261,44.3255,44.6734,2738300.0],["2019-08-19",45.1655,45.2758,44.6819,44.6989,2677700.0],["2019-08-20",44.46,44.8268,44.1786,44.2298,2558100.0],["2019-08-21",43.4963,43.4963,41.765,41.7735,8496800.0],["2019-08-22",41.8332,42.3535,41.2874,42.2255,5260500.0],["2019-08-23",42.0891,42.2938,41.0571,41.2447,4366800.0],["2019-08-26",41.5176,41.8417,41.3641,41.7479,3295100.0],["2019-08-27",41.8929,42.2255,41.5518,41.7735,3849300.0],["2019-08-28",41.62,41.9611,41.5859,41.8929,3194700.0],["2019-08-29",42.2767,42.5752,42.1317,42.3023,3264000.0],["2019-08-30",42.5752,42.9163,42.4387,42.7969,3867900.0],["2019-09-03",42.4302,43.0102,42.3023,42.9675,3775100.0],["2019-09-04",43.3172,43.4025,43.1722,43.3172,2916100.0],["2019-09-05",43.6584,44.0336,43.5134,43.6072,2922100.0],["2019-09-06",43.7522,44.2127,43.6839,43.9824,3388800.0],["2019-09-09",43.9398,44.008,43.3343,43.5645,3046700.0],["2019-09-10",43.6157,43.7351,43.104,43.4707,3967200.0],["2019-09-11",43.4963,43.8716,43.1637,43.8375,3255400.0],["2019-09-12",43.7607,44.0848,43.6498,43.8972,3090000.0],["2019-09-13",44.1957,44.4942,44.0848,44.153,3827000.0],["2019-09-16",43.9483,44.3151,43.846,44.2724,2512600.0],["2019-09-17",44.2042,44.7244,44.0848,44.7244,2531500.0],["2019-09-18",44.7244,44.9206,44.5709,44.8694,2234200.0],["2019-09-19",44.9121,45.2617,44.8097,44.8268,2449500.0],["2019-09-20",45.023,45.1082,44.3065,44.3236,6646200.0],["2019-09-23",44.1274,44.8694,44.0507,44.6477,3216200.0],["2019-09-24",44.6733,45.1253,44.5965,44.7074,3654900.0],["2019-09-25",44.5624,44.75,44.0336,44.4942,3659900.0],["2019-09-26",44.5539,44.6903,44.2554,44.2724,3953000.0],["2019-09-27",44.4345,44.4942,43.991,44.2554,3625700.0],["2019-09-30",44.3492,45.0144,44.3065,44.6221,4004700.0],["2019-10-01",44.8183,44.8694,43.8289,43.9569,3412400.0],["2019-10-02",43.6839,43.8119,43.0443,43.1381,4182300.0],["2019-10-03",43.1125,43.7692,43.0102,43.6498,3125700.0],["2019-10-04",43.6754,44.5965,43.6754,44.4345,3162300.0],["2019-10-07",44.4259,44.5027,44.0677,44.3065,2777100.0],["2019-10-08",43.9227,44.0421,43.5134,43.5304,3065500.0],["2019-10-09",43.8204,44.0933,43.8033,43.9227,2682900.0],["2019-10-10",44.0507,44.5794,43.8716,44.4089,2578200.0],["2019-10-11",44.5965,45.1168,44.5965,44.7244,3663000.0],["2019-10-14",44.5624,44.9462,44.5198,44.7841,2594900.0],["2019-10-15",44.8609,45.2276,44.8353,45.0571,2781800.0],["2019-10-16",45.0997,45.1423,44.8524,44.9121,3347900.0],["2019-10-17",45.1423,45.2873,44.9035,44.9035,2067000.0],["2019-10-18",44.9035,45.0826,44.8097,44.9547,3490100.0],["2019-10-21",45.202,45.3812,45.0741,45.1168,2819300.0],["2019-10-22",45.0912,45.1679,44.6477,44.7074,2471800.0],["2019-10-23",44.7074,45.0315,44.5624,44.75,2764200.0],["2019-10-24",44.7756,44.9035,44.5795,44.8268,2144700.0],["2019-10-25",44.8609,45.7479,44.8609,45.4238,2749900.0],["2019-10-28",45.6882,45.9185,45.5688,45.637,2164700.0],["2019-10-29",45.492,45.9611,45.4238,45.6967,2248000.0],["2019-10-30",45.6285,45.7052,45.3129,45.5091,1970500.0],["2019-10-31",45.33,45.5091,45.0656,45.3385,3395700.0],["2019-11-01",45.62,45.7223,45.3726,45.7223,2238700.0],["2019-11-04",45.944,45.9952,45.5347,45.5858,2171300.0],["2019-11-05",45.5432,45.5517,44.8524,45.1509,3376500.0],["2019-11-06",45.1594,45.8161,45.0656,45.799,2784800.0],["2019-11-07",45.8843,46.2937,45.7991,46.1829,2725300.0],["2019-11-08",46.1231,46.2511,45.944,46.1743,1849000.0],["2019-11-11",45.8076,46.3364,45.7649,46.0805,1395200.0],["2019-11-12",46.1061,46.1914,45.944,46.0293,2033600.0],["2019-11-13",45.7649,46.2255,45.6114,46.1743,1677800.0],["2019-11-14",46.1914,46.3022,46.0634,46.2084,2175300.0],["2019-11-15",46.4046,46.4643,45.9526,46.3961,2711700.0],["2019-11-18",46.2767,46.524,46.1743,46.3875,2934200.0],["2019-11-19",46.5075,46.7304,46.319,46.3533,2840100.0],["2019-11-20",46.2675,46.5161,46.1475,46.3961,2053800.0],["2019-11-21",46.4732,46.4732,46.0704,46.1732,1938900.0],["2019-11-22",46.2161,46.3361,46.0618,46.2761,1856900.0],["2019-11-25",46.3875,46.5847,46.3361,46.5418,2098000.0],["2019-11-26",46.5332,46.9189,46.319,46.9104,3997700.0],["2019-11-27",47.1161,47.1332,46.739,46.9875,2171200.0],["2019-11-29",46.9961,47.2018,46.9361,47.0047,1270600.0],["2019-12-02",46.9018,46.9961,45.119,45.1533,5337100.0],["2019-12-03",44.6304,44.7761,43.9619,44.339,4934600.0],["2019-12-04",44.279,45.0161,44.279,44.8533,3100000.0],["2019-12-05",44.9219,45.2733,44.8619,45.1876,2861800.0],["2019-12-06",45.6847,45.7104,45.4104,45.419,2685400.0],["2019-12-09",45.2304,45.5304,45.1533,45.4704,2020000.0],["2019-12-10",45.4618,45.7104,45.3676,45.5647,2499700.0],["2019-12-11",45.6761,45.6761,45.0933,45.4704,3552000.0],["2019-12-12",45.539,46.319,45.419,46.199,2906400.0],["2019-12-13",46.0533,46.2675,45.3504,45.5733,3896600.0],["2019-12-16",45.6161,45.6847,44.939,45.4876,4308700.0],["2019-12-17",45.599,45.9847,45.5047,45.5218,2818500.0],["2019-12-18",45.7104,45.7104,45.3333,45.3504,2706500.0],["2019-12-19",45.239,45.4533,45.1447,45.419,3001100.0],["2019-12-20",45.899,45.9675,45.3847,45.5476,6487300.0],["2019-12-23",45.599,45.6247,44.9476,45.0333,2477900.0],["2019-12-24",45.1276,45.3247,45.0676,45.2219,984700.0],["2019-12-26",45.2561,45.3333,45.0418,45.1018,1830500.0],["2019-12-27",45.2561,45.3676,45.0333,45.1018,1730900.0],["2019-12-30",45.179,45.3933,45.1704,45.2047,1593100.0],["2019-12-31",45.2133,45.5133,45.1361,45.3418,2326700.0],["2020-01-02",45.4618,45.7447,45.2733,45.7275,3363200.0],["2020-01-03",45.2733,45.6161,45.2304,45.4104,2125400.0],["2020-01-06",45.1276,45.359,45.1019,45.2818,2760700.0],["2020-01-07",45.2133,45.3076,44.7847,44.8533,3922100.0],["2020-01-08",44.9476,45.3847,44.8961,44.9904,2854900.0],["2020-01-09",45.0847,45.2218,44.8704,44.999,3646500.0],["2020-01-10",45.1533,45.4533,44.6133,44.6304,2842800.0],["2020-01-13",44.699,45.0076,44.6647,44.999,3201000.0],["2020-01-14",44.9561,44.999,44.6733,44.7418,3212500.0],["2020-01-15",44.7076,45.059,44.6733,44.8276,4637100.0],["2020-01-16",45.0419,45.359,44.9733,45.2476,3048600.0],["2020-01-17",45.3333,45.8218,45.2476,45.7875,3369800.0],["2020-01-21",45.599,45.7618,45.2818,45.2904,2968700.0],["2020-01-22",45.4447,45.479,44.9733,45.0247,2523400.0],["2020-01-23",44.7761,45.1447,44.5019,45.0504,3005700.0],["2020-01-24",45.1961,45.2561,44.579,44.9047,2793800.0],["2020-01-27",44.3304,44.6561,44.2704,44.4247,2619600.0],["2020-01-28",44.6304,45.1619,44.5704,44.8876,2576700.0],["2020-01-29",45.0504,45.239,44.8704,44.8961,1566400.0],["2020-01-30",44.519,45.5304,44.519,45.4619,2552000.0],["2020-01-31",45.1876,45.2561,44.159,44.2019,4313400.0],["2020-02-03",44.4419,44.9561,44.4419,44.579,4109800.0],["2020-02-04",44.999,45.2733,44.7161,44.7161,3685200.0],["2020-02-05",45.1276,45.6675,44.9304,45.6675,4929500.0],["2020-02-06",45.6333,45.7533,44.9647,45.2047,3480500.0],["2020-02-07",45.179,45.6761,45.1447,45.3675,2341700.0],["2020-02-10",45.2818,45.3504,44.9476,45.2047,2168600.0],["2020-02-11",45.3333,45.7275,45.2818,45.3761,2026700.0],["2020-02-12",45.4447,45.5047,44.8961,44.9133,2474400.0],["2020-02-13",44.9219,45.1361,44.6733,44.9647,2568500.0],["2020-02-14",44.999,45.2733,44.9133,45.2647,2073500.0],["2020-02-18",45.1527,45.2389,44.584,44.7046,2210000.0],["2020-02-19",44.7391,44.7649,44.4202,44.4202,2182600.0],["2020-02-20",44.3599,44.5064,44.067,44.3685,2623700.0],["2020-02-21",44.1876,44.5667,44.0497,44.403,2977600.0],["2020-02-24",43.5499,43.6878,42.3866,42.4211,4080300.0],["2020-02-25",42.4814,42.5848,40.939,41.1027,4013900.0],["2020-02-26",41.4043,41.6197,39.724,40.1118,5292000.0],["2020-02-27",39.4397,39.9739,38.2419,38.2591,6232300.0],["2020-02-28",37.3199,37.8024,36.1221,36.9235,8935600.0],["2020-03-02",37.1562,39.0347,36.9838,39.0261,6569000.0],["2020-03-03",38.802,39.3363,37.1217,37.3371,7325900.0],["2020-03-04",38.0782,38.4487,37.1562,38.3884,7922500.0],["2020-03-05",37.2337,37.2337,35.4931,35.8292,5574500.0],["2020-03-06",34.2264,35.2949,33.8387,35.1398,6310800.0],["2020-03-09",32.7443,34.5969,31.6672,32.391,7871300.0],["2020-03-10",33.6405,33.8387,32.0636,33.7956,6962000.0],["2020-03-11",32.6668,32.8219,31.3053,31.8309,5903400.0],["2020-03-12",28.7891,29.8921,27.0658,27.0744,6057800.0],["2020-03-13",28.9012,30.03,26.8503,29.8921,6242000.0],["2020-03-16",25.9369,28.0222,24.834,24.9805,5979300.0],["2020-03-17",25.4285,26.1524,23.2743,25.98,7086300.0],["2020-03-18",24.0067,24.6358,19.8792,21.775,7493400.0],["2020-03-19",21.6888,24.5151,20.8443,23.1795,7171300.0],["2020-03-20",23.5414,25.2907,22.6022,23.033,6985900.0],["2020-03-23",22.7745,23.2571,21.6543,22.1369,6925700.0],["2020-03-24",23.6965,25.1786,22.9899,25.0839,6025300.0],["2020-03-25",25.3768,32.9425,25.1528,31.65,14431000.0],["2020-03-26",32.055,35.519,29.9697,30.8227,10739400.0],["2020-03-27",29.4526,32.0205,29.0735,30.5039,6083000.0],["2020-03-30",30.7021,31.6672,29.7284,31.245,4315900.0],["2020-03-31",30.7969,31.0209,29.3492,29.5044,7315700.0],["2020-04-01",27.6259,28.5651,26.7555,27.488,5237000.0],["2020-04-02",27.2553,28.5392,26.8072,27.4277,4892600.0],["2020-04-03",26.9796,28.1429,26.971,27.9275,4690300.0],["2020-04-06",29.7542,31.1157,29.3665,30.3488,5275800.0],["2020-04-07",32.0463,32.9425,30.7193,30.771,4625500.0],["2020-04-08",31.0295,32.8219,30.8055,32.5461,4296900.0],["2020-04-09",33.1752,34.3126,32.3393,32.8133,7065600.0],["2020-04-13",32.8736,32.8736,31.4776,32.1239,2828200.0],["2020-04-14",32.7702,33.1321,32.2187,32.5547,3347800.0],["2020-04-15",31.1847,31.4776,30.4436,30.8055,3689500.0],["2020-04-16",30.771,30.7969,29.9524,30.1937,2878000.0],["2020-04-17",31.2191,31.762,30.6504,31.4345,3858400.0],["2020-04-20",30.5987,31.4776,30.1765,31.1502,3377900.0],["2020-04-21",30.0989,30.6159,29.6681,29.8059,3383400.0],["2020-04-22",30.547,30.8141,30.1592,30.5642,2363900.0],["2020-04-23",30.8313,31.0123,30.1506,30.1937,3206900.0],["2020-04-24",30.6504,31.5035,30.3574,31.2708,3482700.0],["2020-04-27",31.3139,32.3652,31.3139,32.1153,3279900.0],["2020-04-28",33.201,33.718,32.46,32.5634,2445300.0],["2020-04-29",33.6922,34.0196,33.0114,33.7697,3001300.0],["2020-04-30",32.0119,33.5198,31.7448,32.0894,5604200.0],["2020-05-01",31.2708,31.5638,30.9951,31.5552,3425200.0],["2020-05-04",31.064,31.1071,30.2885,30.8055,3522700.0],["2020-05-05",30.9003,31.5724,30.9003,30.952,3421600.0],["2020-05-06",30.6159,30.9951,29.5388,29.5388,4079500.0],["2020-05-07",30.0472,31.4173,30.0214,30.9089,2977600.0],["2020-05-08",31.581,31.7706,30.5556,31.245,2570700.0],["2020-05-11",30.7452,30.9692,30.142,30.5125,2938800.0],["2020-05-12",30.6159,30.6849,28.9873,28.9959,3698600.0],["2020-05-13",28.6944,28.7202,27.4191,27.5655,4405000.0],["2020-05-14",27.083,28.2549,26.1265,28.229,5193200.0],["2020-05-15",27.8671,28.5737,27.4621,28.4272,10064000.0],["2020-05-18",29.9352,30.2713,29.6595,29.9438,3832400.0],["2020-05-19",29.6832,29.9177,28.9361,29.2141,3141600.0],["2020-05-20",29.579,30.4911,29.4747,30.2305,4786800.0],["2020-05-21",30.0654,30.3695,29.9612,30.2739,4426000.0],["2020-05-22",30.3521,30.3521,29.8656,30.1436,2875000.0],["2020-05-26",31.4901,31.8462,30.9081,31.4727,3783300.0],["2020-05-27",32.9842,32.9842,31.8462,32.2893,4554000.0],["2020-05-28",32.5412,32.6541,31.4467,31.8202,4103800.0],["2020-05-29",31.3511,31.9157,30.9689,31.6812,17390300.0],["2020-06-01",31.6725,32.3501,31.4901,32.1155,5017900.0],["2020-06-02",32.437,32.741,32.1416,32.3501,2849800.0],["2020-06-03",33.2014,33.5836,33.0103,33.1927,3641700.0],["2020-06-04",33.0103,34.1743,32.6541,34.1657,4657100.0],["2020-06-05",36.155,36.32,35.0778,35.2081,3948900.0],["2020-06-08",35.8596,36.6501,35.6859,36.5719,4033600.0],["2020-06-09",35.4513,35.8335,34.8867,34.9214,3220900.0],["2020-06-10",34.6608,34.7737,33.7313,33.9572,3830800.0],["2020-06-11",32.1416,32.8192,30.9602,30.9775,5382300.0],["2020-06-12",32.298,32.3762,30.9949,31.8289,3265200.0],["2020-06-15",30.7778,32.4717,30.4998,32.2458,3271300.0],["2020-06-16",33.6966,33.6966,31.9679,32.4456,3449800.0],["2020-06-17",32.6368,32.8626,31.9244,31.9592,3432000.0],["2020-06-18",31.5943,32.4804,31.3771,32.2372,2835300.0],["2020-06-19",32.9061,32.9669,31.4206,31.7941,7694300.0],["2020-06-22",31.603,32.02,31.2642,31.6725,3532600.0],["2020-06-23",32.2024,32.3935,31.5769,31.6117,3159600.0],["2020-06-24",31.2382,31.3337,30.3868,30.5519,4040100.0],["2020-06-25",30.3,31.16,30.0915,31.1252,2801800.0],["2020-06-26",30.717,30.8646,29.7961,30.1262,4875400.0],["2020-06-29",30.5606,30.9602,30.1262,30.7778,2739000.0],["2020-06-30",30.6214,31.4553,30.5866,31.299,3768800.0],["2020-07-01",31.2382,31.5161,30.3868,30.743,3154600.0],["2020-07-02",31.464,31.8984,30.5258,30.6301,3075400.0],["2020-07-06",31.4727,31.8202,31.0036,31.2903,3332600.0],["2020-07-07",30.9515,31.16,30.0394,30.0741,3488400.0],["2020-07-08",30.2565,30.8646,30.1175,30.7517,3085000.0],["2020-07-09",30.6214,30.7256,29.3792,29.5095,3806900.0],["2020-07-10",29.6485,30.3,29.5442,30.2913,2782200.0],["2020-07-13",30.4824,30.8125,30.1349,30.3,3117300.0],["2020-07-14",30.3,30.9862,30.0481,30.9689,4162200.0],["2020-07-15",31.6378,31.8289,31.1252,31.5161,3532800.0],["2020-07-16",31.2903,32.0634,31.1947,31.5943,2194700.0],["2020-07-17",31.5596,31.6291,31.0384,31.464,2800800.0],["2020-07-20",31.2295,31.4032,30.8733,31.2555,2485000.0],["2020-07-21",31.3772,32.0895,31.3772,31.7159,2684000.0],["2020-07-22",31.3772,32.02,31.2729,31.8463,2154200.0],["2020-07-23",31.7333,32.3153,31.6725,32.1329,2537300.0],["2020-07-24",32.2632,32.437,31.8723,31.9418,2226400.0],["2020-07-27",31.7768,31.8636,31.299,31.6465,3311000.0],["2020-07-28",31.5161,31.7941,31.3511,31.5248,3863800.0],["2020-07-29",31.5683,31.8115,31.0036,31.7073,3904800.0],["2020-07-30",30.9428,31.0644,30.3695,30.6561,4575900.0],["2020-07-31",30.5258,30.9689,30.4303,30.8994,4404200.0],["2020-08-03",30.9081,31.0992,30.6127,30.7169,2937700.0],["2020-08-04",30.6214,30.8994,30.4216,30.4563,4122000.0],["2020-08-05",30.6648,31.3772,30.6301,30.882,2700900.0],["2020-08-06",30.6561,31.186,30.5519,30.7604,3285700.0],["2020-08-07",30.5345,31.7681,30.5085,31.7246,2963000.0],["2020-08-10",31.8636,32.7063,31.8549,32.5499,3102300.0],["2020-08-11",33.2362,33.6705,32.9147,33.0364,3963200.0],["2020-08-12",33.8269,33.8269,32.437,32.6802,3217400.0],["2020-08-13",32.2372,32.7931,32.0982,32.7931,3123000.0],["2020-08-14",32.5586,33.2188,32.463,33.0711,2660900.0],["2020-08-17",32.9495,33.1753,32.4109,32.5412,2497400.0],["2020-08-18",32.7075,33.0051,32.4449,32.5062,2195000.0],["2020-08-19",32.3749,32.7337,32.2524,32.4099,2497400.0],["2020-08-20",31.9023,32.3399,31.8673,32.0861,2409800.0],["2020-08-21",32.1648,32.3574,31.806,31.876,2928400.0],["2020-08-24",32.0248,32.7513,31.876,32.7162,2709300.0],["2020-08-25",33.0664,33.1714,32.3136,32.4712,2826300.0],["2020-08-26",32.2436,32.2611,31.8498,31.9023,2802700.0],["2020-08-27",31.911,32.6462,31.8323,32.2786,2778900.0],["2020-08-28",32.5762,32.585,32.1036,32.4974,3101600.0],["2020-08-31",32.5587,32.5587,31.7447,31.7885,3362200.0],["2020-09-01",31.5084,32.4887,31.4209,32.1211,3889300.0],["2020-09-02",32.0686,32.7863,31.946,32.2961,3197800.0],["2020-09-03",32.7163,33.5127,32.0773,32.3312,5241200.0],["2020-09-04",32.9351,33.3202,32.2524,33.1364,5104300.0],["2020-09-08",33.1626,33.2589,32.2174,32.3312,5122100.0],["2020-09-09",32.6025,32.865,32.3662,32.4187,3473800.0],["2020-09-10",32.5062,32.865,31.6572,31.6922,3335900.0],["2020-09-11",31.7535,32.2086,31.5259,31.8498,3067000.0],["2020-09-14",32.3749,32.795,32.0336,32.4449,3441400.0],["2020-09-15",32.4887,32.5937,31.9548,32.1123,3220600.0],["2020-09-16",32.1736,33.0313,32.0423,32.5675,3813000.0],["2020-09-17",32.3486,32.9438,32.0248,32.9263,3793300.0],["2020-09-18",32.8125,33.609,32.7425,33.0838,17653100.0],["2020-09-21",32.4537,32.7338,31.4472,31.8673,5030700.0],["2020-09-22",31.7447,32.3136,31.4822,31.8323,3618100.0],["2020-09-23",31.946,32.3486,31.1583,31.1758,3137600.0],["2020-09-24",31.2896,31.701,30.5632,31.2196,2932700.0],["2020-09-25",30.8082,31.4647,30.7907,31.2721,2924000.0],["2020-09-28",31.8235,32.3399,31.7272,31.7973,3502200.0],["2020-09-29",31.5959,31.806,31.1583,31.5259,2908100.0],["2020-09-30",31.7272,32.2261,31.5434,31.8148,3922300.0],["2020-10-01",31.841,32.1211,31.4559,31.8498,2482900.0],["2020-10-02",31.4997,32.5149,31.2371,32.2786,2973800.0],["2020-10-05",32.6725,33.0313,32.5062,32.76,3317300.0],["2020-10-06",33.1101,33.6703,32.5762,32.7075,4076900.0],["2020-10-07",33.0226,33.609,32.9,33.1801,3448400.0],["2020-10-08",33.4427,33.784,33.1976,33.4689,2320000.0],["2020-10-09",33.6878,33.7403,33.2064,33.3464,2539600.0],["2020-10-12",33.3814,33.8891,33.3114,33.609,2163800.0],["2020-10-13",33.4952,33.5302,32.4624,32.5675,2579300.0],["2020-10-14",32.5587,33.0051,32.3487,32.3662,2626000.0],["2020-10-15",32.0423,32.725,31.8585,32.6025,2443800.0],["2020-10-16",32.7425,33.0313,32.3749,32.5675,2630900.0],["2020-10-19",32.6462,32.8038,31.8848,31.9285,3208400.0],["2020-10-20",32.3224,32.6025,32.1298,32.3049,3219300.0],["2020-10-21",32.1561,32.4012,31.9986,32.0773,2760300.0],["2020-10-22",32.0948,32.8475,31.7797,32.83,2311900.0],["2020-10-23",33.0576,33.2852,32.7775,33.1276,2501500.0],["2020-10-26",32.725,32.7513,31.806,32.1824,2998300.0],["2020-10-27",32.1036,32.1123,30.9395,30.9483,3849200.0],["2020-10-28",31.3684,31.7535,29.7667,29.8892,6813500.0],["2020-10-29",29.9418,30.2831,29.3991,29.9505,4621200.0],["2020-10-30",29.7317,30.1256,29.2066,29.7142,5321300.0],["2020-11-02",30.2743,31.2021,29.9505,31.0883,4717900.0],["2020-11-03",31.6747,31.981,31.4997,31.7185,5029000.0],["2020-11-04",31.2021,32.5587,30.8782,31.9723,5122500.0],["2020-11-05",32.2436,32.8563,32.0336,32.5587,5234000.0],["2020-11-06",32.5849,32.9438,32.0773,32.2961,3970300.0],["2020-11-09",35.2457,36.9611,34.2829,36.3135,7856300.0],["2020-11-10",36.3135,37.0224,36.0071,36.6285,4886900.0],["2020-11-11",36.6198,36.6898,35.587,35.7796,4186300.0],["2020-11-12",35.2719,35.6833,34.7818,35.2807,3908300.0],["2020-11-13",35.6658,36.611,35.447,36.3397,2908100.0],["2020-11-16",37.4163,37.8626,36.9699,37.8364,5340800.0],["2020-11-17",37.5104,38.2064,37.2021,37.8804,4739500.0],["2020-11-18",37.9685,38.7261,37.7483,37.7571,5550900.0],["2020-11-19",37.5545,38.5323,37.4576,38.5147,3475500.0],["2020-11-20",38.268,38.7437,38.1623,38.6292,4462100.0],["2020-11-23",39.0961,39.5278,38.9199,39.1578,4779700.0],["2020-11-24",39.9947,40.902,39.4221,40.6378,5006300.0],["2020-11-25",40.2149,40.3823,39.6775,40.1797,4127900.0],["2020-11-27",39.7832,40.6378,39.7832,39.889,2073600.0],["2020-11-30",39.4573,39.8097,38.6821,38.6997,5918300.0],["2020-12-01",39.5894,39.7568,39.1137,39.378,4043100.0],["2020-12-02",39.2459,40.1268,39.0168,39.9154,3684400.0],["2020-12-03",39.8801,40.2942,39.7568,40.2501,2917800.0],["2020-12-04",40.0035,40.8316,39.9066,40.7787,4836300.0],["2020-12-07",40.5232,40.5232,39.6775,39.7921,3582200.0],["2020-12-08",39.563,40.1268,39.2899,39.8537,3426600.0],["2020-12-09",40.118,40.2325,39.607,39.748,3842800.0],["2020-12-10",39.2899,40.0916,39.2547,39.9506,2881200.0],["2020-12-11",39.3692,39.6952,39.2194,39.5013,3314600.0],["2020-12-14",40.074,40.1444,38.9287,38.9375,3198200.0],["2020-12-15",39.4925,39.7304,38.9287,39.5278,2957500.0],["2020-12-16",39.6335,39.8449,39.2194,39.3604,3282400.0],["2020-12-17",39.5102,39.6423,39.1754,39.4749,3037300.0],["2020-12-18",39.5013,39.7744,38.3385,38.6645,10298600.0],["2020-12-21",38.5587,38.6468,37.6426,38.4002,4155700.0],["2020-12-22",38.409,38.5411,37.8804,37.9068,4044500.0],["2020-12-23",38.2504,38.6733,38.0037,38.3473,5450700.0],["2020-12-24",38.4706,38.6997,38.2152,38.6204,1383500.0],["2020-12-28",38.8318,39.4221,38.6821,38.6909,2282700.0],["2020-12-29",38.9023,39.0433,38.4971,38.5411,2386700.0],["2020-12-30",38.6468,39.1842,38.6116,38.7702,1954500.0],["2020-12-31",38.7702,39.3252,38.6733,39.1754,2159000.0],["2021-01-04",39.2899,39.378,37.9068,38.0478,3111200.0],["2021-01-05",38.1711,38.4971,37.8452,38.1095,2561700.0],["2021-01-06",38.6821,39.8185,38.3561,39.5806,3842900.0],["2021-01-07",39.8009,39.8713,39.1578,39.3604,4217400.0],["2021-01-08",39.5718,39.6335,38.5147,39.193,2915700.0],["2021-01-11",38.9552,39.4837,38.7614,39.2106,2479000.0],["2021-01-12",40.7082,40.9989,39.8713,40.6818,5828100.0],["2021-01-13",40.4616,41.0166,40.1973,40.6025,4059800.0],["2021-01-14",40.8316,41.4042,40.6906,41.2896,2868300.0],["2021-01-15",40.9901,41.2456,40.532,40.9461,4218800.0],["2021-01-19",41.228,41.6949,41.0694,41.4482,2665200.0],["2021-01-20",41.3778,41.5892,41.1487,41.457,2368300.0],["2021-01-21",41.3337,41.5099,40.7963,40.8051,2926500.0],["2021-01-22",40.3999,41.0606,40.3206,40.902,3773800.0],["2021-01-25",40.4792,41.0606,40.2766,41.0254,5031400.0],["2021-01-26",41.1751,41.3954,40.8756,40.902,3956600.0],["2021-01-27",40.3206,40.5849,39.4309,39.7744,4463200.0],["2021-01-28",40.1885,40.9725,39.9066,40.6289,4272600.0],["2021-01-29",40.4351,40.488,39.4397,39.8009,5236800.0],["2021-02-01",39.9859,40.4351,39.519,40.1797,3161700.0],["2021-02-02",40.7523,41.1223,40.5585,40.7963,3120300.0],["2021-02-03",40.5232,40.6377,40.1092,40.4263,3327700.0],["2021-02-04",40.5761,41.087,40.1092,40.303,4893100.0],["2021-02-05",40.4087,40.4263,39.5806,40.0387,4651400.0],["2021-02-08",40.2678,40.9461,40.1356,40.7699,4668700.0],["2021-02-09",40.7787,41.0342,40.4351,40.7435,3708300.0],["2021-02-10",40.9197,41.2808,40.6113,41.1311,4039900.0],["2021-02-11",41.2368,41.4747,40.9285,41.3073,2767800.0],["2021-02-12",41.1223,41.7213,40.9285,41.3337,2322700.0],["2021-02-16",41.2982,41.7418,41.1208,41.1208,3853000.0],["2021-02-17",41.032,41.8216,40.9256,41.7329,3541500.0],["2021-02-18",41.4934,42.3007,41.4756,41.9547,4195100.0],["2021-02-19",42.2386,43.046,42.1676,42.6556,4752900.0],["2021-02-22",42.5491,44.0928,42.5491,43.6581,4837300.0],["2021-02-23",44.146,44.2969,43.2589,43.7025,3594400.0],["2021-02-24",43.7734,44.3501,43.7025,44.2259,4483700.0],["2021-02-25",44.359,44.4921,43.1524,43.1613,5113200.0],["2021-02-26",43.0193,43.4186,42.3983,42.487,6661800.0],["2021-03-01",43.179,43.6404,43.0282,43.2234,3527400.0],["2021-03-02",43.25,43.6404,43.1435,43.1524,3894600.0],["2021-03-03",43.2056,43.8622,43.1524,43.4186,3185300.0],["2021-03-04",43.5162,43.596,42.3185,42.9395,4515700.0],["2021-03-05",43.4541,44.4477,43.1347,44.3146,4230400.0],["2021-03-08",44.5009,45.9736,44.4743,45.051,4898800.0],["2021-03-09",44.7316,45.4147,44.217,44.5364,3333700.0],["2021-03-10",44.5453,45.2462,44.4654,45.0776,3172400.0],["2021-03-11",44.6606,45.468,44.5364,45.255,3046600.0],["2021-03-12",45.7341,46.0712,45.3792,45.9914,5478300.0],["2021-03-15",45.9914,46.3374,45.5567,46.2575,2790100.0],["2021-03-16",45.8672,45.9736,44.9977,45.3349,3025800.0],["2021-03-17",45.6365,45.9204,45.2639,45.8406,3373600.0],["2021-03-18",46.2043,46.8253,45.7696,45.9293,4201500.0],["2021-03-19",45.5567,45.6365,44.98,45.3881,11172400.0],["2021-03-22",45.0687,45.2373,44.7227,44.8469,3829100.0],["2021-03-23",44.5453,44.7671,43.7734,43.9154,3661600.0],["2021-03-24",44.1993,44.9623,44.1194,44.2703,3512100.0],["2021-03-25",44.3945,45.4236,44.013,45.3704,2682000.0],["2021-03-26",45.5567,45.7873,45.184,45.743,2726900.0],["2021-03-29",45.1042,45.8761,45.0687,45.5478,2386800.0],["2021-03-30",45.7607,46.2132,45.5123,45.9825,2687200.0],["2021-03-31",45.7164,45.9648,45.2462,45.4058,3652100.0],["2021-04-01",45.2107,45.672,45.1397,45.6188,2180800.0],["2021-04-05",45.947,46.1511,45.4768,45.6454,2619800.0],["2021-04-06",45.6809,46.0269,45.5212,45.7873,1975500.0],["2021-04-07",45.814,46.0801,45.6188,45.8849,1893100.0],["2021-04-08",45.5389,45.7962,45.3792,45.6809,2787900.0],["2021-04-09",46.0446,46.1777,45.5567,45.8139,3644800.0],["2021-04-12",46.1422,46.639,45.9115,46.5237,2731200.0],["2021-04-13",46.1954,46.6035,46.0624,46.3906,3074600.0],["2021-04-14",46.3285,46.9318,46.2575,46.9052,2255700.0],["2021-04-15",46.9229,46.9584,46.5769,46.8697,2164500.0],["2021-04-16",47.2689,47.544,47.1447,47.4198,2763400.0],["2021-04-19",47.4552,47.6504,47.2778,47.5173,3330100.0],["2021-04-20",47.331,47.3665,46.3374,46.6568,2512600.0],["2021-04-21",46.781,47.5173,46.6656,47.4641,3037700.0],["2021-04-22",47.1447,47.3399,46.8786,46.9673,3874600.0],["2021-04-23",47.056,47.5262,46.8431,47.3488,2803400.0],["2021-04-26",47.4641,47.9609,47.26,47.3488,3473500.0],["2021-04-27",47.3754,47.5262,47.1802,47.4907,2466700.0],["2021-04-28",47.7835,47.9077,47.4641,47.4819,2247400.0],["2021-04-29",48.0053,48.6795,47.4641,48.1029,3253400.0],["2021-04-30",48.0851,48.1117,47.3931,47.6682,4143000.0],["2021-05-03",48.165,48.7239,47.7657,48.369,3071000.0],["2021-05-04",48.2981,48.7683,47.9254,48.6973,2948400.0],["2021-05-05",48.7416,49.1764,48.2271,49.132,3682200.0],["2021-05-06",49.4425,49.8595,48.9634,49.8417,3791500.0],["2021-05-07",49.1852,49.8329,49.061,49.7796,2597200.0],["2021-05-10",50.0103,50.8797,49.7087,50.1523,3480900.0],["2021-05-11",49.8861,49.9837,48.8659,48.9901,3021000.0],["2021-05-12",49.2651,49.3893,48.2626,48.3069,3251700.0],["2021-05-13",48.0762,49.4957,48.0053,49.2385,2979600.0],["2021-05-14",49.478,50.1878,49.2119,50.0902,2273900.0],["2021-05-17",49.9127,50.1877,49.6288,50.0547,2444000.0],["2021-05-18",49.903,50.5098,49.8316,49.894,2799000.0],["2021-05-19",49.4925,50.019,49.0195,49.7602,3415600.0],["2021-05-20",49.7513,49.9119,49.2783,49.662,2690900.0],["2021-05-21",49.8405,50.367,49.5014,49.9654,3058400.0],["2021-05-24",50.1618,50.4473,49.8851,50.3045,2884100.0],["2021-05-25",50.3492,50.5812,49.6709,49.7602,3361900.0],["2021-05-26",49.9744,50.2599,49.6174,50.1975,3077300.0],["2021-05-27",50.6526,50.9292,50.1082,50.7061,6550200.0],["2021-05-28",50.8757,50.9917,50.0725,50.5812,3447300.0],["2021-06-01",51.0006,51.3397,50.5812,51.0542,2645200.0],["2021-06-02",51.2326,51.3487,50.7418,51.0006,2722500.0],["2021-06-03",50.7954,51.2594,50.608,51.0899,2180100.0],["2021-06-04",51.1166,51.3308,50.8132,51.2951,1734900.0],["2021-06-07",51.2683,51.3754,50.9025,51.2148,3181200.0],["2021-06-08",50.9381,51.2059,50.3759,51.1255,3900700.0],["2021-06-09",50.8935,51.0363,50.4919,50.5009,1940900.0],["2021-06-10",51.0095,51.1166,50.0993,50.1528,1779800.0],["2021-06-11",50.2688,50.3938,50.0368,50.1975,1881500.0],["2021-06-14",50.01,50.1974,49.189,49.4657,2770400.0],["2021-06-15",49.4746,49.7691,49.2247,49.4389,3019600.0],["2021-06-16",49.3051,49.4657,48.7607,49.1712,2995800.0],["2021-06-17",49.2694,49.3765,47.4043,47.7077,4110400.0],["2021-06-18",46.9759,47.2168,46.4226,46.4762,6477200.0],["2021-06-21",46.7974,47.3775,46.61,47.3596,2700600.0],["2021-06-22",47.2525,47.3596,46.6636,47.1455,3310100.0],["2021-06-23",47.2525,47.3061,47.0116,47.0205,2711500.0],["2021-06-24",47.1811,47.6452,46.967,47.4399,4183600.0],["2021-06-25",47.6898,48.5733,47.5113,48.3859,10797300.0],["2021-06-28",48.252,48.2788,47.5292,47.6273,3536400.0],["2021-06-29",47.8147,48.0914,47.5916,47.788,2765400.0],["2021-06-30",47.6095,47.9308,47.4132,47.8861,3213500.0],["2021-07-01",48.2163,48.4573,47.8415,48.1896,3563500.0],["2021-07-02",48.1539,48.377,47.9218,48.3234,2835900.0],["2021-07-06",48.1896,48.1985,47.3239,47.5381,3857300.0],["2021-07-07",47.2168,48.0111,47.1544,47.9754,3095200.0],["2021-07-08",47.1008,47.3329,46.4494,46.6992,3404300.0],["2021-07-09",47.4399,47.8058,47.2258,47.6095,4840100.0],["2021-07-12",47.5649,48.136,47.0741,47.8951,5018600.0],["2021-07-13",47.8504,48.1449,47.1365,47.3775,3557700.0],["2021-07-14",47.3418,47.8951,47.0741,47.547,2663100.0],["2021-07-15",47.2079,47.9665,47.1008,47.8237,2996200.0],["2021-07-16",47.9218,47.9932,47.2615,47.4042,7477900.0],["2021-07-19",46.5297,46.8331,45.8336,46.146,4665300.0],["2021-07-20",46.0478,47.6809,45.9407,47.2793,3507800.0],["2021-07-21",47.8237,48.5733,47.5649,48.0825,2888000.0],["2021-07-22",48.1092,48.2609,47.2615,47.3864,2717900.0],["2021-07-23",47.6184,47.9754,47.4399,47.6273,2171800.0],["2021-07-26",47.5827,48.0914,47.4489,47.9218,1829000.0],["2021-07-27",47.556,48.1628,47.2347,48.0111,2573000.0],["2021-07-28",48.1896,48.4305,47.547,48.0022,2784900.0],["2021-07-29",49.662,50.1529,48.966,49.6263,4449000.0],["2021-07-30",49.5549,49.8851,49.0374,49.082,3435000.0],["2021-08-02",49.3586,50.0725,48.7607,48.8232,3199000.0],["2021-08-03",49.2337,49.6531,48.4394,49.6174,2726500.0],["2021-08-04",49.0641,49.5906,48.8678,49.0284,3475300.0],["2021-08-05",49.5282,49.9565,49.2337,49.5906,2106100.0],["2021-08-06",49.9833,50.3403,49.8851,50.1885,3162900.0],["2021-08-09",50.0993,50.3224,49.6174,50.0725,2191000.0],["2021-08-10",50.0011,50.8311,49.7066,50.599,3123200.0],["2021-08-11",50.715,51.0363,50.3759,50.8221,3142700.0],["2021-08-12",50.9917,51.2505,50.7329,51.188,1911600.0],["2021-08-13",51.3219,51.429,50.9917,51.0988,1681600.0],["2021-08-16",50.8668,51.4379,50.5812,51.3308,2482800.0],["2021-08-17",51.0167,51.5193,50.8192,51.259,2408900.0],["2021-08-18",50.9269,51.3488,50.5679,50.5948,2550500.0],["2021-08-19",49.9665,50.5948,49.8229,50.1909,2414500.0],["2021-08-20",50.1281,50.7115,49.8139,50.5858,1796700.0],["2021-08-23",50.891,51.3757,50.3525,50.9,2334700.0],["2021-08-24",51.0256,51.1872,50.7205,50.9,1901100.0],["2021-08-25",51.0167,51.6539,50.7205,51.259,2609900.0],["2021-08-26",51.3488,51.3667,50.5769,50.6217,1925700.0],["2021-08-27",50.7923,51.4475,50.6128,51.2411,1667600.0],["2021-08-30",51.2231,51.2411,50.5769,50.6487,1908400.0],["2021-08-31",50.5679,51.1962,50.3884,50.873,3378600.0],["2021-09-01",51.0346,51.0346,50.4063,50.5679,2359900.0],["2021-09-02",50.7923,50.7923,50.1101,50.2537,2416800.0],["2021-09-03",50.1819,50.3435,49.8498,50.0024,1832500.0],["2021-09-07",49.9935,50.173,49.5626,49.5896,2444700.0],["2021-09-08",49.4639,49.6703,49.1857,49.5177,2490700.0],["2021-09-09",49.4908,50.1999,49.3831,49.4908,2518300.0],["2021-09-10",49.8139,49.8498,49.051,49.06,2126800.0],["2021-09-13",49.5537,49.7601,49.2036,49.5716,2171600.0],["2021-09-14",49.8319,49.8319,48.6202,48.7279,2553700.0],["2021-09-15",48.8087,49.4639,48.701,49.06,2437600.0],["2021-09-16",49.069,49.3203,48.7279,48.9702,2216100.0],["2021-09-17",48.8267,49.2844,48.4228,48.4587,7984600.0],["2021-09-20",47.4803,47.5701,46.0263,46.7354,4414000.0],["2021-09-21",47.0495,47.1213,46.0353,46.0891,3548800.0],["2021-09-22",46.6815,46.9328,46.4033,46.5648,4131600.0],["2021-09-23",46.8161,47.6149,46.8161,47.0226,3059100.0],["2021-09-24",47.0405,47.588,46.9418,47.238,2167300.0],["2021-09-27",47.6957,48.3868,47.3188,47.9291,2519800.0],["2021-09-28",47.9201,48.2163,47.3457,47.4175,3030900.0],["2021-09-29",47.4534,47.7855,47.3008,47.3367,2210300.0],["2021-09-30",47.597,47.597,46.7084,46.7892,3316800.0],["2021-10-01",46.9238,47.8304,46.8072,47.5162,2284200.0],["2021-10-04",47.5252,48.3779,47.1752,47.3636,3071400.0],["2021-10-05",47.5521,48.1355,47.1752,47.956,2225400.0],["2021-10-06",47.4893,47.8663,47.0405,47.8573,2508600.0],["2021-10-07",48.342,48.8177,48.1445,48.6112,2251100.0],["2021-10-08",48.7997,49.2754,48.6651,48.9343,2265000.0],["2021-10-11",49.1049,49.7242,48.8356,48.8984,2564300.0],["2021-10-12",48.8984,49.1408,48.6471,48.8536,2822700.0],["2021-10-13",48.7818,48.8715,47.7406,48.4317,2706500.0],["2021-10-14",48.9523,49.7152,48.3689,49.6793,2750600.0],["2021-10-15",50.0922,50.2537,49.787,49.8588,7107800.0],["2021-10-18",49.8499,49.9755,49.2575,49.5088,2669700.0],["2021-10-19",50.0563,50.2537,49.805,50.0742,2069700.0],["2021-10-20",50.0922,50.7474,50.0024,50.6576,2119700.0],["2021-10-21",50.4692,50.6307,49.9845,50.3704,1985000.0],["2021-10-22",50.6128,50.9449,50.2358,50.7474,1895800.0],["2021-10-25",50.882,51.25,50.6038,51.1423,2189400.0],["2021-10-26",51.4026,51.6449,51.1692,51.2859,2677600.0],["2021-10-27",51.1603,51.7526,50.2627,50.2627,3443200.0],["2021-10-28",50.1012,50.8282,49.0869,49.6883,4788500.0],["2021-10-29",49.5806,49.5806,48.0009,48.1714,5018100.0],["2021-11-01",48.4317,49.2754,48.2432,49.2485,2405700.0],["2021-11-02",49.2754,49.5896,48.8446,49.4729,2743300.0],["2021-11-03",49.2305,50.7205,49.1587,50.3166,4279700.0],["2021-11-04",50.155,50.2537,49.1049,49.9935,2684000.0],["2021-11-05",50.5679,51.4206,50.3345,50.9359,3228300.0],["2021-11-08",51.1513,51.4116,50.8012,50.9359,1948000.0],["2021-11-09",50.6576,50.8102,50.2627,50.514,1719100.0],["2021-11-10",50.6307,50.909,50.0832,50.2807,2497800.0],["2021-11-11",50.2627,50.6935,50.0024,50.5589,3276600.0],["2021-11-12",50.5769,51.2321,50.4333,51.1692,2439300.0],["2021-11-15",51.3757,51.8424,51.1333,51.6719,3433600.0],["2021-11-16",52.06,52.3128,51.6358,51.6899,3321200.0],["2021-11-17",51.4552,51.717,51.3469,51.383,2959000.0],["2021-11-18",51.2927,51.3288,50.1553,50.4622,2793700.0],["2021-11-19",50.1011,50.4803,49.406,50.047,2646400.0],["2021-11-22",50.3358,51.0761,50.056,50.4261,3338000.0],["2021-11-23",50.5254,51.392,50.3358,51.2747,2950000.0],["2021-11-24",51.1663,51.5997,50.7962,51.4642,3064800.0],["2021-11-26",50.2365,50.5164,49.3158,50.1643,3429700.0],["2021-11-29",50.5976,50.7691,49.8935,50.2817,2724400.0],["2021-11-30",49.6859,49.8032,48.7471,48.8734,6793900.0],["2021-12-01",49.8755,50.4713,48.4401,48.4492,3241100.0],["2021-12-02",48.7471,50.3088,48.5214,49.8755,2960600.0],["2021-12-03",49.3699,49.8032,48.6116,48.9998,3672000.0],["2021-12-06",49.731,50.9136,49.3158,50.2997,3209000.0],["2021-12-07",50.6247,51.5004,50.381,51.1934,2816300.0],["2021-12-08",51.2837,51.6177,50.9226,51.2115,2309400.0],["2021-12-09",50.8504,51.9337,50.7511,51.7892,2647300.0],["2021-12-10",52.1774,52.394,51.8524,52.2135,2994500.0],["2021-12-13",52.1052,52.1774,51.4101,51.4733,3482200.0],["2021-12-14",50.6789,51.9607,50.5615,51.5997,4002400.0],["2021-12-15",51.8253,51.8795,51.1573,51.7712,3744300.0],["2021-12-16",52.2225,52.8274,51.9607,52.2677,2991800.0],["2021-12-17",52.1774,52.1774,51.1393,51.3108,5989200.0],["2021-12-20",50.5615,50.6337,49.3338,49.9747,3199200.0],["2021-12-21",50.5796,51.7892,50.5254,51.3108,3328500.0],["2021-12-22",51.1934,51.8073,51.0941,51.6177,1660800.0],["2021-12-23",51.9788,52.4572,51.9788,52.0781,2326600.0],["2021-12-27",52.1593,52.5475,51.9156,52.5385,1670300.0],["2021-12-28",52.4663,53.0169,52.376,52.8003,1735600.0],["2021-12-29",52.9176,53.1614,52.5656,53.0711,1577400.0],["2021-12-30",53.1253,53.4593,52.8274,52.8635,1677900.0],["2021-12-31",52.7913,53.0801,52.5927,52.71,2045500.0],["2022-01-03",52.9267,53.2787,52.4392,52.6017,3231000.0],["2022-01-04",53.1343,54.4884,52.719,54.3259,4813000.0],["2022-01-05",54.4884,55.4362,54.1544,54.2356,4121300.0],["2022-01-06",54.8314,55.2918,54.2807,55.2376,3607700.0],["2022-01-07",55.4001,56.3119,55.03,56.1133,3728000.0],["2022-01-10",56.5105,56.8084,56.0772,56.7903,5676400.0],["2022-01-11",56.8354,57.0882,56.3389,57.0702,2594100.0],["2022-01-12",57.2778,57.675,56.9979,57.1785,3007100.0],["2022-01-13",57.4312,57.9729,57.0611,57.2597,2989900.0],["2022-01-14",56.7,57.8465,56.3751,57.8284,2791500.0],["2022-01-18",57.7562,57.9007,57.025,57.4674,2691300.0],["2022-01-19",57.5667,57.7382,56.6098,56.6549,2939800.0],["2022-01-20",56.8445,57.1875,55.8063,55.8786,3116800.0],["2022-01-21",55.8966,55.8966,54.8043,54.9397,6141100.0],["2022-01-24",54.3078,55.689,53.6398,55.4994,5200700.0],["2022-01-25",54.9578,56.3119,54.0009,55.8786,3705400.0],["2022-01-26",56.3028,57.0702,55.5626,56.1133,3617300.0],["2022-01-27",56.5917,57.4222,55.4362,55.8695,3478900.0],["2022-01-28",55.6619,56.3028,54.9668,56.2848,2936000.0],["2022-01-31",55.9056,56.7723,55.5716,56.7091,5175500.0],["2022-02-01",56.5376,56.9979,56.1223,56.7723,4251400.0],["2022-02-02",56.7813,57.6569,56.6007,57.4944,4037800.0],["2022-02-03",57.4944,57.7743,56.5105,57.5486,3899000.0],["2022-02-04",57.4764,58.9207,57.3139,58.3972,3633100.0],["2022-02-07",58.5506,59.4533,58.352,58.9207,3251600.0],["2022-02-08",59.336,59.8596,58.8937,59.6158,3520100.0],["2022-02-09",59.7783,60.0762,59.5256,59.6158,2597400.0],["2022-02-10",59.4082,60.4554,59.1284,59.1735,4416100.0],["2022-02-11",59.1103,60.0762,58.5958,58.9568,4311200.0],["2022-02-14",58.7853,59.2096,57.5125,57.9729,4035800.0],["2022-02-15",58.5906,59.0811,58.4452,58.6451,2648700.0],["2022-02-16",58.3453,58.9176,58.1001,58.6087,3022300.0],["2022-02-17",58.0092,58.2908,57.2008,57.4097,3380600.0],["2022-02-18",57.1099,57.8457,57.1099,57.3824,4966800.0],["2022-02-22",57.4188,57.5187,56.574,57.0191,2703200.0],["2022-02-23",57.2734,57.5278,55.8564,55.9472,2649600.0],["2022-02-24",54.4302,54.4938,53.1403,54.1577,4712800.0],["2022-02-25",54.6754,56.4377,54.2939,56.2742,3774400.0],["2022-02-28",54.7663,55.8836,54.2758,55.493,3516500.0],["2022-03-01",54.9843,55.2386,52.9223,53.1221,3746800.0],["2022-03-02",53.6671,54.9207,53.2311,54.63,2957000.0],["2022-03-03",54.848,55.6747,54.6845,55.5566,3214400.0],["2022-03-04",54.4393,55.0479,54.0305,54.5937,2803700.0],["2022-03-07",53.9306,54.2213,53.5036,53.6217,3528500.0],["2022-03-08",54.2122,55.4203,53.7126,53.8034,3079300.0],["2022-03-09",55.1841,55.6293,54.6664,54.8571,2940400.0],["2022-03-10",54.2576,54.6028,53.8216,54.4665,2485100.0],["2022-03-11",54.848,55.2387,54.412,54.4665,2228600.0],["2022-03-14",55.1751,55.8109,54.6936,55.2659,2212300.0],["2022-03-15",55.5475,55.8927,55.0025,55.6474,2168100.0],["2022-03-16",56.2924,56.901,55.6838,56.8828,3006600.0],["2022-03-17",56.3469,57.1372,56.0471,57.1372,2120200.0],["2022-03-18",56.9918,57.3098,56.2379,57.1826,6150500.0],["2022-03-21",57.6004,57.882,57.2189,57.5914,2013600.0],["2022-03-22",58.1364,58.8722,58.0274,58.5542,2456900.0],["2022-03-23",58.3181,58.5633,57.882,57.9002,1865100.0],["2022-03-24",58.0456,58.636,57.9638,58.5815,1246200.0],["2022-03-25",58.3817,59.5353,58.3453,59.5262,1921000.0],["2022-03-28",59.3264,59.3355,58.636,59.2991,1851800.0],["2022-03-29",59.7896,60.0531,58.8358,59.3354,1678200.0],["2022-03-30",59.3899,59.7987,59.0629,59.499,1909700.0],["2022-03-31",59.4535,59.9713,58.4725,58.4907,3032200.0],["2022-04-01",58.9267,59.1992,58.3362,58.8994,2164000.0],["2022-04-04",58.6996,58.7359,57.4824,57.7821,1882700.0],["2022-04-05",57.7821,58.4543,57.4733,57.9275,1864500.0],["2022-04-06",58.0274,59.2446,57.664,59.1084,3471500.0],["2022-04-07",58.9448,59.5353,58.0365,59.1992,2607500.0],["2022-04-08",59.5535,59.9804,59.3264,59.5171,2412800.0],["2022-04-11",59.7261,60.2166,59.1265,59.2174,1929600.0],["2022-04-12",59.3082,59.9077,58.6178,58.9448,1880200.0],["2022-04-13",58.7087,59.1992,58.2363,59.0357,1842300.0],["2022-04-14",59.0175,59.5716,58.6542,59.3446,1723000.0],["2022-04-18",59.1447,59.8532,59.1447,59.5171,1983100.0],["2022-04-19",59.6261,59.9168,58.9176,59.4899,2393500.0],["2022-04-20",59.5898,60.7707,59.1901,60.5163,3368200.0],["2022-04-21",60.8615,61.0432,59.4263,59.499,2495400.0],["2022-04-22",59.2537,59.3718,57.5005,57.5641,2706000.0],["2022-04-25",56.9555,57.0463,55.2659,56.683,3654200.0],["2022-04-26",56.0289,56.6012,55.1751,55.2023,2334400.0],["2022-04-27",55.5203,55.9654,54.8117,55.2477,3204500.0],["2022-04-28",54.9571,54.9571,52.4681,53.8307,4294300.0],["2022-04-29",53.649,53.7671,51.8413,52.0321,5062700.0],["2022-05-02",52.4863,52.8587,51.1691,52.0502,3250500.0],["2022-05-03",52.4227,53.3946,52.0684,52.6134,2758800.0],["2022-05-04",52.459,54.303,52.4045,54.2122,2432400.0],["2022-05-05",53.5491,53.8761,52.2501,52.7134,2423300.0],["2022-05-06",52.5771,53.1312,52.1683,52.895,3073900.0],["2022-05-09",52.459,52.8314,51.8686,52.2864,3130100.0],["2022-05-10",52.7406,53.4491,51.5597,52.0866,2557200.0],["2022-05-11",52.4227,52.995,51.5688,51.6687,2353500.0],["2022-05-12",51.6051,51.7686,50.07,50.9693,2608500.0],["2022-05-13",51.1691,51.5052,50.724,51.1237,3062000.0],["2022-05-16",51.1237,51.3417,50.4242,51.0419,2537500.0],["2022-05-17",51.9843,52.6064,51.6732,52.3685,1911000.0],["2022-05-18",52.0666,52.1215,51.3804,51.5268,2728000.0],["2022-05-19",50.9687,51.7372,50.2551,50.8681,2512800.0],["2022-05-20",50.9321,51.1975,49.569,50.4015,4413400.0],["2022-05-23",51.2066,52.1307,50.7858,51.719,2348100.0],["2022-05-24",51.5177,52.3228,50.8864,52.2221,2803500.0],["2022-05-25",52.1581,53.2834,52.0666,52.8809,4087600.0],["2022-05-26",53.3658,54.3355,52.9358,54.0885,2895500.0],["2022-05-27",54.2624,55.3328,53.9604,55.2687,3038100.0],["2022-05-31",54.8113,55.7719,54.3447,55.4151,8137000.0],["2022-06-01",55.47,55.6621,54.1617,54.7198,2281300.0],["2022-06-02",54.5917,54.793,53.8324,54.61,2195700.0],["2022-06-03",54.2349,54.4819,53.686,53.8141,2239100.0],["2022-06-06",54.3447,54.6466,53.75,54.1251,1803100.0],["2022-06-07",53.8598,54.6009,53.5945,54.5551,2309300.0],["2022-06-08",54.0062,54.3813,53.6036,53.7226,1838100.0],["2022-06-09",53.75,53.75,52.5332,52.5424,1865100.0],["2022-06-10",51.5085,51.7007,50.8864,50.8955,2392000.0],["2022-06-13",50.0447,50.1819,48.9377,49.1664,3068300.0],["2022-06-14",49.4592,49.9258,48.7455,49.139,2138700.0],["2022-06-15",49.6055,50.2002,48.8828,49.6147,2650800.0],["2022-06-16",48.7089,48.7181,47.6385,48.4985,3798200.0],["2022-06-17",48.5534,49.0841,48.0136,48.5351,5257700.0],["2022-06-21",49.5415,49.7794,48.8919,49.5689,2269000.0],["2022-06-22",48.8004,49.6238,48.8004,49.3677,2056900.0],["2022-06-23",49.5324,49.8434,48.6449,49.0841,1954800.0],["2022-06-24",49.4134,51.17,49.1389,51.0419,3295600.0],["2022-06-27",51.2066,51.2615,50.6119,51.1334,1927500.0],["2022-06-28",51.8013,52.3228,51.1151,51.1426,2327900.0],["2022-06-29",51.3621,51.5634,50.676,50.74,1987200.0],["2022-06-30",50.2002,51.1975,49.8343,50.6211,2691300.0],["2022-07-01",50.6119,51.5177,50.4198,51.4536,2294200.0],["2022-07-05",50.4655,50.7949,49.5232,50.7949,2079200.0],["2022-07-06",50.4107,51.417,50.1362,51.1792,2242900.0],["2022-07-07",51.7007,52.1124,51.4353,51.5543,2304900.0],["2022-07-08",51.9202,51.966,51.417,51.4628,1814200.0],["2022-07-11",51.353,51.847,50.9596,51.2707,2060500.0],["2022-07-12",50.9596,52.0575,50.5204,50.9962,1948300.0],["2022-07-13",50.6577,50.6577,49.4683,49.9441,2084200.0],["2022-07-14",48.7364,49.3128,48.526,48.9011,2175800.0],["2022-07-15",49.4409,49.9349,49.1755,49.6879,2038500.0],["2022-07-18",50.0081,50.5113,49.3494,49.5598,1893300.0],["2022-07-19",50.2551,50.7034,49.9807,50.2917,3283400.0],["2022-07-20",49.9715,50.3924,49.7428,50.0447,2495000.0],["2022-07-21",50.0447,50.4015,49.4134,50.3466,1824900.0],["2022-07-22",50.5204,50.8772,50.0904,50.5753,1802400.0],["2022-07-25",50.9596,51.4811,50.7583,51.289,1505800.0],["2022-07-26",51.1334,51.5634,50.74,50.9047,1969800.0],["2022-07-27",51.0328,51.5451,50.5936,51.2341,1819700.0],["2022-07-28",51.1334,51.6732,50.5204,51.6183,2181100.0],["2022-07-29",51.783,52.643,51.5543,52.4234,3758900.0],["2022-08-01",52.0026,52.1032,51.2798,51.8836,2515400.0],["2022-08-02",53.439,54.8662,52.643,53.7409,5509500.0],["2022-08-03",53.7226,54.1251,52.9815,53.9879,3137300.0],["2022-08-04",54.2258,54.4362,53.9879,54.1343,2642900.0],["2022-08-05",54.3721,54.6649,54.1251,54.3721,2123000.0],["2022-08-08",54.8936,55.0766,54.4453,54.5094,2257600.0],["2022-08-09",54.7015,55.4975,54.4179,55.2779,1978300.0],["2022-08-10",55.9458,56.577,55.653,56.4581,1995600.0],["2022-08-11",56.8972,57.6017,56.7692,57.309,2205000.0],["2022-08-12",57.3913,58.6081,57.3273,58.5807,2090700.0],["2022-08-15",58.0134,58.9192,57.9311,58.6172,1769700.0],["2022-08-16",58.4343,58.8734,58.2604,58.5441,2543000.0],["2022-08-17",57.9677,58.727,57.9036,58.4617,1721800.0],["2022-08-18",58.5532,59.157,58.3519,59.0564,1703500.0],["2022-08-19",58.9558,59.0107,58.0134,58.2604,2246600.0],["2022-08-22",57.5743,57.7756,56.76,56.9156,2354100.0],["2022-08-23",56.9984,57.3483,56.6117,56.713,2290200.0],["2022-08-24",56.713,56.8879,56.3538,56.6761,1694700.0],["2022-08-25",56.8327,57.3299,56.6853,57.3115,1482800.0],["2022-08-26",57.5233,57.6154,56.0132,56.05,1999300.0],["2022-08-29",55.5251,56.4183,55.4054,56.0039,2019400.0],["2022-08-30",55.9671,56.2249,55.2765,55.3686,1819200.0],["2022-08-31",55.4515,55.7277,54.6872,54.7148,2752000.0],["2022-09-01",54.7608,54.8437,53.9045,54.8069,2716900.0],["2022-09-02",55.2397,55.9947,54.4754,54.6964,2401600.0],["2022-09-06",54.8437,55.0371,54.3557,54.8161,3117600.0],["2022-09-07",54.6135,56.1513,54.5675,56.0408,2838500.0],["2022-09-08",55.9579,56.8695,55.3317,56.7866,3072200.0],["2022-09-09",57.0905,57.3667,56.8603,56.98,2154300.0],["2022-09-12",57.0905,57.8272,57.0076,57.5509,2099300.0],["2022-09-13",56.7498,56.9984,55.8382,55.9763,3448200.0],["2022-09-14",56.0224,56.317,54.9358,55.3686,4152100.0],["2022-09-15",55.4607,55.608,54.7793,54.8437,3436300.0],["2022-09-16",54.7148,54.8713,53.9781,54.7885,7803100.0],["2022-09-19",54.282,55.5988,54.1163,55.5896,1803800.0],["2022-09-20",55.3225,55.9119,54.9726,55.7369,2580300.0],["2022-09-21",56.1697,56.3538,55.0555,55.0555,2754100.0],["2022-09-22",55.387,55.387,53.9689,54.0242,2441600.0],["2022-09-23",53.5085,53.7295,52.5509,53.2139,2711100.0],["2022-09-26",52.8548,53.3336,52.0905,52.3299,2511700.0],["2022-09-27",52.7811,52.9468,51.5932,52.0905,2277200.0],["2022-09-28",51.9155,53.0205,51.6669,52.6798,2526700.0],["2022-09-29",52.3391,52.5785,51.6025,52.0997,2435600.0],["2022-09-30",52.2931,52.8916,51.6301,51.7498,2931800.0],["2022-10-03",52.3759,53.4533,51.6761,53.2783,2319600.0],["2022-10-04",53.8308,55.2949,53.5546,55.2581,2381000.0],["2022-10-05",54.6227,55.2673,54.5122,54.945,1659400.0],["2022-10-06",54.6596,55.0279,54.3649,54.457,1811800.0],["2022-10-07",54.1439,54.3096,52.7719,53.1218,2404300.0],["2022-10-10",53.6006,54.2268,52.9468,53.4257,1946300.0],["2022-10-11",53.2231,54.3189,53.1218,53.4993,2595700.0],["2022-10-12",53.4257,53.84,52.8455,52.864,2034600.0],["2022-10-13",52.1181,55.1108,51.805,54.9634,2639200.0],["2022-10-14",55.2581,55.9947,54.3004,54.4478,2437400.0],["2022-10-17",55.2857,55.6632,54.5767,54.9082,2361500.0],["2022-10-18",55.8934,56.0684,54.7608,55.4238,2283700.0],["2022-10-19",55.2028,55.7093,54.7516,55.3778,1765300.0],["2022-10-20",55.2489,55.5528,54.2544,54.4662,2243700.0],["2022-10-21",54.6319,56.2249,54.4938,56.1421,2486000.0],["2022-10-24",56.3354,57.2654,56.1236,56.98,2352900.0],["2022-10-25",56.5472,57.2194,56.4183,57.0445,2461900.0],["2022-10-26",57.376,57.9192,57.0076,57.0537,2276300.0],["2022-10-27",57.4588,58.306,57.422,57.7351,2345800.0],["2022-10-28",58.0205,59.6872,57.91,59.6596,2583400.0],["2022-10-31",59.503,60.1384,59.1163,59.9542,5193600.0],["2022-11-01",59.8253,61.5841,59.2636,61.5196,3874700.0],["2022-11-02",61.2894,62.7259,60.9856,61.4091,3970400.0],["2022-11-03",60.7277,61.1053,60.2121,60.7461,2881100.0],["2022-11-04",61.5933,62.5417,61.0592,61.8603,2906400.0],["2022-11-07",62.0537,62.5602,61.4644,62.4496,2011900.0],["2022-11-08",62.1734,63.0574,61.6025,62.597,2100400.0],["2022-11-09",62.8272,63.4441,62.1181,62.1734,3055100.0],["2022-11-10",63.5362,64.5491,62.8824,64.4294,3500400.0],["2022-11-11",64.6872,65.1108,63.8125,64.7333,3278900.0],["2022-11-14",64.6044,65.1845,63.2508,63.2692,4359500.0],["2022-11-15",64.0194,65.5384,64.0194,65.0475,3743500.0],["2022-11-16",65.4643,66.1034,65.2698,65.5847,2649600.0],["2022-11-17",64.8437,65.4736,64.6492,65.3809,1875100.0],["2022-11-18",66.1404,66.622,65.3439,65.7051,3031500.0],["2022-11-21",65.6773,66.2145,65.4087,66.1034,2484400.0],["2022-11-22",66.4183,67.0851,65.7884,66.6776,3042100.0],["2022-11-23",66.4461,67.187,66.2886,66.6869,1882600.0],["2022-11-25",66.8629,67.3352,66.7795,67.15,1048100.0],["2022-11-28",66.585,66.974,65.5754,65.7514,2792600.0],["2022-11-29",65.2605,66.0385,65.2605,65.6495,3089100.0],["2022-11-30",65.3624,67.0944,64.7418,66.622,5708900.0],["2022-12-01",67.1037,67.1315,66.3257,66.6035,2177700.0],["2022-12-02",66.2053,67.0481,65.7422,67.0018,1892300.0],["2022-12-05",66.5109,66.5943,65.4828,65.7977,2384000.0],["2022-12-06",65.807,66.1497,65.242,65.844,2414300.0],["2022-12-07",65.6125,66.7054,65.1957,65.9459,2171500.0],["2022-12-08",66.3164,66.3905,64.9086,65.1308,2381500.0],["2022-12-09",64.8808,65.455,64.64,64.7974,1734000.0],["2022-12-12",64.7418,65.6866,64.251,65.594,2524700.0],["2022-12-13",66.5757,66.7517,65.0475,65.455,3011900.0],["2022-12-14",65.5476,66.2793,64.89,65.1957,2635400.0],["2022-12-15",64.4918,64.64,63.7601,64.2139,2698200.0],["2022-12-16",63.3711,64.1769,63.2507,63.9268,7069500.0],["2022-12-19",64.1213,64.6214,63.3803,63.8342,2867700.0],["2022-12-20",64.1305,65.5939,64.0564,65.4457,3429000.0],["2022-12-21",65.9552,66.8721,65.5106,66.1867,2670900.0],["2022-12-22",66.1219,66.2238,65.1031,65.6773,2236900.0],["2022-12-23",65.6773,66.5109,65.6773,66.4553,1471200.0],["2022-12-27",66.6869,67.2611,66.4553,66.9092,1699400.0],["2022-12-28",67.15,67.15,66.1867,66.196,1618900.0],["2022-12-29",66.4738,67.0388,66.3257,66.761,1588400.0],["2022-12-30",66.372,66.8351,66.1589,66.6313,1422300.0],["2023-01-03",66.6684,67.0018,65.9274,66.2979,3314300.0],["2023-01-04",66.8906,67.0944,66.3812,66.6128,3503700.0],["2023-01-05",66.5016,66.7887,65.9459,66.2238,2819100.0],["2023-01-06",66.8258,68.5578,66.2238,68.3911,3174600.0],["2023-01-09",68.0762,68.2151,66.1589,66.1775,3401400.0],["2023-01-10",66.4461,66.9184,66.0848,66.6869,2109900.0],["2023-01-11",66.6683,66.9555,66.1311,66.6035,2491800.0],["2023-01-12",66.8073,67.0666,66.2701,66.5016,2054800.0],["2023-01-13",66.0571,67.5297,65.5013,67.4742,1981000.0],["2023-01-17",67.5297,67.6872,66.8073,67.0944,3291900.0],["2023-01-18",67.0481,67.5575,66.4831,66.5757,2548600.0],["2023-01-19",66.3164,66.5016,65.455,65.4643,2393700.0],["2023-01-20",65.7421,65.8625,64.8622,65.807,8969500.0],["2023-01-23",65.7977,66.7239,65.5569,66.2608,2487600.0],["2023-01-24",66.798,67.4464,65.5754,67.4278,2339600.0],["2023-01-25",67.1037,67.715,66.8629,67.6964,2451200.0],["2023-01-26",67.7983,67.9558,66.7054,67.576,2882000.0],["2023-01-27",67.5946,67.8631,67.2055,67.5297,2350800.0],["2023-01-30",67.2889,68.1688,66.7888,67.6501,1777000.0],["2023-01-31",67.6409,68.141,66.9555,68.0762,4730100.0],["2023-02-01",67.9373,68.3077,67.2796,67.8724,3162800.0],["2023-02-02",68.1318,68.1318,63.3155,63.8156,5568800.0],["2023-02-03",63.547,64.7048,63.5285,64.2695,3333400.0],["2023-02-06",64.0842,64.5844,63.5841,64.4454,2183100.0],["2023-02-07",63.9731,65.0753,63.9453,64.7881,2203500.0],["2023-02-08",64.4732,65.6588,64.1491,65.2605,2220100.0],["2023-02-09",65.6773,65.8903,64.4177,64.4918,1900700.0],["2023-02-10",64.501,64.7789,64.3065,64.7233,1674700.0],["2023-02-13",64.6585,65.8811,64.464,65.7699,2268700.0],["2023-02-14",65.5556,65.7699,64.4469,64.4842,2497700.0],["2023-02-15",64.1394,64.5867,63.9251,64.5401,1621400.0],["2023-02-16",63.9717,64.9686,63.8413,64.4096,1699600.0],["2023-02-17",64.2885,64.8009,64.2419,64.6332,1770600.0],["2023-02-21",64.2512,64.4096,63.1984,63.4779,1859200.0],["2023-02-22",63.4593,63.9251,63.1891,63.6922,2030700.0],["2023-02-23",63.9438,64.4003,62.9841,63.3568,1997900.0],["2023-02-24",62.9748,64.0929,62.9096,63.8879,1814700.0],["2023-02-27",63.9904,64.4189,63.4593,63.5711,1764700.0],["2023-02-28",63.7574,64.0556,63.3754,63.4966,3066800.0],["2023-03-01",63.5338,64.4935,63.2916,63.4686,2466500.0],["2023-03-02",63.1704,63.3475,62.1921,62.9468,1984200.0],["2023-03-03",62.6953,63.9158,62.6114,63.7667,1850400.0],["2023-03-06",63.7015,64.0929,63.4872,63.5618,2146800.0],["2023-03-07",63.6736,63.7108,62.2015,62.481,1876500.0],["2023-03-08",62.5741,62.6207,61.0648,61.6052,2332200.0],["2023-03-09",61.7076,61.9592,60.1237,60.4126,3232300.0],["2023-03-10",59.956,60.6175,59.3877,59.6579,3614900.0],["2023-03-13",58.3721,59.3131,57.487,57.9156,5132800.0],["2023-03-14",59.0988,59.7045,58.3069,58.81,3372700.0],["2023-03-15",57.1702,57.4497,56.0894,57.0584,3520700.0],["2023-03-16",56.5087,58.5584,56.2012,58.2137,3083900.0],["2023-03-17",57.9715,57.9715,56.5459,57.105,7354500.0],["2023-03-20",57.5429,59.4343,56.9931,59.0522,3125300.0],["2023-03-21",60.2635,60.7107,60.0678,60.2821,2911600.0],["2023-03-22",60.3846,60.5337,58.81,58.8193,2015900.0],["2023-03-23",58.5305,59.1827,57.9249,58.2603,2193900.0],["2023-03-24",57.5429,58.6982,57.1143,58.5864,2163600.0],["2023-03-27",59.4063,59.7231,58.633,58.8007,2321100.0],["2023-03-28",58.9498,59.2852,58.6516,59.22,1667400.0],["2023-03-29",59.9467,60.0771,59.369,59.9001,1682800.0],["2023-03-30",60.2542,60.366,59.5461,59.9001,1905000.0],["2023-03-31",60.1051,60.2542,59.6299,60.1144,2709800.0],["2023-04-03",60.0492,60.7293,59.7045,60.2449,2457300.0],["2023-04-04",60.6548,60.6548,59.1268,59.5461,1915400.0],["2023-04-05",59.1454,60.3194,58.7727,60.0585,2229900.0],["2023-04-06",60.1983,60.3753,59.7417,60.1517,2355700.0],["2023-04-10",59.9187,60.543,59.6858,60.5337,1784900.0],["2023-04-11",60.5616,61.484,60.4498,61.2231,1888800.0],["2023-04-12",61.4747,61.9685,61.0554,61.4747,2309200.0],["2023-04-13",61.2884,61.9219,61.13,61.7729,2643000.0],["2023-04-14",62.0058,62.3319,61.3257,61.689,2078700.0],["2023-04-17",61.4374,62.0431,60.8505,62.0244,2283600.0],["2023-04-18",62.099,62.5648,61.8567,62.3226,2100400.0],["2023-04-19",62.5275,62.7046,62.1083,62.3691,1862100.0],["2023-04-20",62.3319,62.4996,61.6704,61.9406,1621800.0],["2023-04-21",61.9033,61.9499,60.5989,61.4747,2276100.0],["2023-04-24",61.4095,61.8101,61.307,61.5679,1868900.0],["2023-04-25",61.3163,61.6704,60.8225,61.2791,2350900.0],["2023-04-26",60.8225,61.4281,60.4591,60.925,2768900.0],["2023-04-27",61.1207,64.8196,60.5057,64.7264,3767000.0],["2023-04-28",64.6891,65.5649,63.8506,65.0804,4197900.0],["2023-05-01",65.0805,65.8631,64.4935,65.5556,2877100.0],["2023-05-02",64.8196,64.8662,63.4686,63.9531,3025700.0],["2023-05-03",64.1394,64.4376,62.7325,62.7605,2025800.0],["2023-05-04",62.3226,62.3319,60.72,62.2574,3509700.0],["2023-05-05",63.068,63.6083,62.4344,62.9748,2460800.0],["2023-05-08",63.4127,63.6177,62.9561,63.0214,1620500.0],["2023-05-09",62.9189,63.2543,62.4623,62.8164,1440000.0],["2023-05-10",62.9561,63.1611,61.6238,62.1642,2187900.0],["2023-05-11",61.5958,62.2108,61.3163,62.1176,2324000.0],["2023-05-12",62.2387,62.5089,61.1113,61.5958,1688600.0],["2023-05-15",61.6145,61.866,61.307,61.5772,2010900.0],["2023-05-16",61.5303,61.6897,60.9583,61.099,1751300.0],["2023-05-17",61.4553,62.5336,61.3428,62.0648,2030400.0],["2023-05-18",62.0648,62.8806,61.8116,62.7399,1755900.0],["2023-05-19",63.2463,63.3682,62.4586,62.7118,2024000.0],["2023-05-22",62.6743,63.0212,62.0929,62.4305,1995200.0],["2023-05-23",62.543,62.7587,61.9054,61.9241,1924100.0],["2023-05-24",61.4178,61.6616,60.4707,60.5364,2457100.0],["2023-05-25",60.5176,61.024,60.3301,60.5833,1835700.0],["2023-05-26",60.527,61.1271,60.452,60.4707,2149900.0],["2023-05-30",60.4989,61.2303,60.1707,61.174,2855500.0],["2023-05-31",60.9396,61.099,60.105,60.2082,4414000.0],["2023-06-01",60.6395,60.8646,60.2926,60.6583,2786000.0],["2023-06-02",61.3428,62.6368,61.2396,62.4492,2642200.0],["2023-06-05",62.7306,63.3869,62.693,62.9462,1950900.0],["2023-06-06",63.2463,63.5651,62.9087,63.4526,1865800.0],["2023-06-07",63.5088,64.3433,63.2369,64.1371,1906800.0],["2023-06-08",63.987,64.1183,63.3025,63.9589,1925300.0],["2023-06-09",64.0527,64.7747,63.7995,64.6715,1741300.0],["2023-06-12",64.4652,64.7934,63.8933,64.4559,1569600.0],["2023-06-13",64.4371,65.5061,63.8839,65.0747,3324000.0],["2023-06-14",65.3092,65.8436,64.2965,64.4746,2470700.0],["2023-06-15",64.3902,65.4779,64.2308,65.4123,2095600.0],["2023-06-16",65.5248,65.8999,64.9997,65.1029,5587600.0],["2023-06-20",64.6246,64.6997,63.4994,63.5745,2914900.0],["2023-06-21",63.0118,63.7339,62.4305,63.3213,2960500.0],["2023-06-22",63.3119,63.4901,62.9181,63.3307,1807300.0],["2023-06-23",63.04,63.4432,62.7399,62.9556,2967700.0],["2023-06-26",62.9743,63.7245,62.8431,63.3682,1627000.0],["2023-06-27",63.5557,64.4277,62.9368,64.2308,1491000.0],["2023-06-28",63.912,64.2589,63.4525,64.1183,2125600.0],["2023-06-29",64.184,64.906,64.0808,64.8122,1489300.0],["2023-06-30",65.1122,65.6373,64.9435,65.4498,1890400.0],["2023-07-03",65.2623,66.1624,65.131,65.8155,952900.0],["2023-07-05",65.131,65.7874,64.8966,65.553,2407700.0],["2023-07-06",65.131,65.3935,64.784,65.2998,2383000.0],["2023-07-07",65.1779,66.2468,64.7184,65.6749,2608400.0],["2023-07-10",65.6748,65.8436,64.9997,65.2341,2174700.0],["2023-07-11",65.281,66.1624,65.2435,66.1062,2255200.0],["2023-07-12",66.5657,66.6219,65.6467,65.8718,2404500.0],["2023-07-13",65.553,65.8718,65.2529,65.5905,1826800.0],["2023-07-14",65.7217,65.8249,64.8028,65.2435,1686100.0],["2023-07-17",65.0654,66.3969,64.6997,65.9937,1525200.0],["2023-07-18",66.0874,66.7157,65.5623,66.5188,1643000.0],["2023-07-19",66.3125,66.997,66.0499,66.8751,1883900.0],["2023-07-20",67.1939,67.9065,66.9032,67.8784,1799300.0],["2023-07-21",68.0566,68.2816,67.5221,67.8972,2199000.0],["2023-07-24",67.9534,68.4973,67.7752,67.944,1590100.0],["2023-07-25",67.7659,68.0847,67.5408,67.9815,2013400.0],["2023-07-26",68.0566,68.6942,67.644,68.2347,1873900.0],["2023-07-27",68.4129,68.516,67.5596,67.569,2160100.0],["2023-07-28",67.944,68.169,67.4845,67.8784,1800100.0],["2023-07-31",67.9253,68.2628,67.4846,67.8315,2987200.0],["2023-08-01",67.9253,68.1503,67.5971,67.6158,2210100.0],["2023-08-02",69.7631,72.5105,68.4504,71.4884,5006700.0],["2023-08-03",71.7979,72.5105,70.9633,72.248,2800600.0],["2023-08-04",72.5386,73.3451,71.7604,72.0604,2607800.0],["2023-08-07",72.3042,73.542,72.2573,73.0919,2302500.0],["2023-08-08",72.473,72.7168,71.7604,72.2573,3302700.0],["2023-08-09",72.4824,72.4824,70.8602,70.954,2995800.0],["2023-08-10",71.3384,72.0042,70.7664,70.9915,1850100.0],["2023-08-11",70.8696,71.7604,70.7195,71.6853,1676400.0],["2023-08-14",71.7041,72.0417,71.3759,71.8635,1817700.0],["2023-08-15",71.3572,71.4509,70.9165,71.0102,1934500.0],["2023-08-16",70.8039,71.6479,70.8039,71.104,1608000.0],["2023-08-17",71.4322,71.9198,70.8414,70.8977,1664700.0],["2023-08-18",70.2695,70.9727,69.8288,70.1851,2864400.0],["2023-08-21",70.2413,70.3351,69.5568,69.81,2053300.0],["2023-08-22",69.81,70.0835,69.1782,69.2065,1522000.0],["2023-08-23",69.3857,69.3857,68.6313,68.999,2482700.0],["2023-08-24",68.8387,70.3192,68.7916,70.074,2029700.0],["2023-08-25",70.2815,70.4418,69.5271,70.0174,1550100.0],["2023-08-28",69.9514,70.6398,69.5931,70.3286,1419200.0],["2023-08-29",70.5361,70.5833,69.7346,70.4041,1476400.0],["2023-08-30",70.7153,71.2245,70.3947,70.423,1918100.0],["2023-08-31",70.5738,71.1208,70.2249,70.3192,2774400.0],["2023-09-01",70.5644,70.9227,70.3852,70.5078,1758300.0],["2023-09-05",70.3569,71.1773,69.942,69.9703,2680200.0],["2023-09-06",69.81,70.1966,69.4234,69.9986,2240900.0],["2023-09-07",69.5837,70.9982,69.5837,70.3947,3171100.0],["2023-09-08",70.4795,70.6681,70.0363,70.5644,2035400.0],["2023-09-11",70.8473,71.6017,70.7341,71.2811,1880600.0],["2023-09-12",71.3565,72.3467,71.2905,71.9223,1894300.0],["2023-09-13",72.1581,72.2335,71.762,72.0355,2334700.0],["2023-09-14",72.6107,73.0068,72.1675,72.903,2855000.0],["2023-09-15",72.4221,72.6956,71.8092,72.1486,5220700.0],["2023-09-18",72.1298,72.6107,71.3282,72.5353,2089000.0],["2023-09-19",72.705,73.1105,72.0638,72.9596,2100300.0],["2023-09-20",73.1105,73.5537,72.639,72.7521,1668400.0],["2023-09-21",72.6013,72.7427,71.6866,71.8186,2337000.0],["2023-09-22",71.7997,72.3749,71.3471,71.96,1456800.0],["2023-09-25",71.762,72.6013,71.6866,72.4127,1559200.0],["2023-09-26",72.8276,72.9785,71.9035,72.0826,1793800.0],["2023-09-27",72.2052,72.771,71.6017,72.639,2345900.0],["2023-09-28",72.7239,73.3368,72.1486,73.2425,2008900.0],["2023-09-29",73.2708,73.2708,71.9883,72.3749,2916900.0],["2023-10-02",72.2618,72.4598,71.4037,72.1109,2333300.0],["2023-10-03",71.3377,72.0732,70.8662,71.1302,2157600.0],["2023-10-04",71.0642,71.7997,70.621,71.7337,2019500.0],["2023-10-05",71.6111,72.5541,71.3471,72.0826,1946200.0],["2023-10-06",72.0826,73.2896,71.762,73.1765,2842600.0],["2023-10-09",73.1765,73.8083,72.9973,73.7329,1845000.0],["2023-10-10",73.7329,74.525,73.6197,74.327,3145500.0],["2023-10-11",74.5061,75.2982,74.2138,75.2511,3089800.0],["2023-10-12",75.4397,75.9112,74.7985,75.3077,2704700.0],["2023-10-13",75.6849,76.3921,75.4114,75.6754,1937900.0],["2023-10-16",75.9772,77.0899,75.6754,76.4676,2096300.0],["2023-10-17",76.279,77.354,76.1092,76.7599,1910600.0],["2023-10-18",76.6279,76.9768,75.7037,75.7697,2047300.0],["2023-10-19",75.6283,76.1375,74.8928,75.0154,2173000.0],["2023-10-20",74.789,74.7984,72.4032,73.1576,3527100.0],["2023-10-23",73.3179,73.4971,72.7521,72.7616,1963700.0],["2023-10-24",73.2425,73.7706,72.9879,73.3274,1636500.0],["2023-10-25",73.5254,74.4307,73.0539,73.7989,2306800.0],["2023-10-26",74.0158,74.723,73.0445,73.1011,2494600.0],["2023-10-27",72.9125,73.1482,71.6017,72.1298,2508100.0],["2023-10-30",72.6107,73.2991,72.507,72.9879,2081400.0],["2023-10-31",73.1388,73.8837,72.6956,73.6574,6776100.0],["2023-11-01",73.8366,74.7702,73.2897,74.5438,3770100.0],["2023-11-02",74.5438,77.0899,74.1949,77.0711,3220400.0],["2023-11-03",77.2974,78.0046,76.5901,77.5426,2707000.0],["2023-11-06",77.5426,77.7783,76.0809,76.7599,2404400.0],["2023-11-07",76.7222,76.7222,75.9206,76.3638,2258100.0],["2023-11-08",76.345,76.7787,75.5811,75.7415,2189300.0],["2023-11-09",75.7414,76.6467,75.666,76.2884,1601200.0],["2023-11-10",76.5996,77.0334,76.5053,76.8353,1626400.0],["2023-11-13",76.5053,77.2031,76.0621,76.7882,1831200.0],["2023-11-14",77.2526,77.8782,76.845,77.556,2680600.0],["2023-11-15",77.4612,77.8119,76.2194,76.2289,2900100.0],["2023-11-16",76.3522,77.3285,76.2384,76.883,2326000.0],["2023-11-17",77.0536,77.6887,76.8735,77.5086,1831100.0],["2023-11-20",76.9967,77.3664,76.5891,76.9398,2403200.0],["2023-11-21",77.082,78.1247,76.7787,77.6318,1924800.0],["2023-11-22",77.7455,78.4091,77.3948,78.1342,1621300.0],["2023-11-24",78.3427,79.101,78.191,78.6176,895100.0],["2023-11-27",78.5512,78.7693,78.1721,78.646,2021500.0],["2023-11-28",78.5228,78.7029,77.8877,77.8972,2181200.0],["2023-11-29",77.9541,78.21,77.3569,77.3759,2158200.0],["2023-11-30",77.556,78.7029,77.0725,78.3996,6219400.0],["2023-12-01",77.973,78.7598,77.736,78.3048,2016200.0],["2023-12-04",78.0204,78.9873,77.8119,78.4185,2217300.0],["2023-12-05",78.2953,78.8735,78.0583,78.3048,3017900.0],["2023-12-06",78.4849,78.7598,77.2526,77.4706,1827900.0],["2023-12-07",77.7455,78.1626,77.556,77.7266,1798400.0],["2023-12-08",77.7266,78.3048,77.556,78.2479,1729300.0],["2023-12-11",78.3901,79.0441,78.2005,78.7787,1571500.0],["2023-12-12",78.7693,79.9825,78.6081,79.9541,2814600.0],["2023-12-13",79.6413,80.229,79.357,79.6508,2512900.0],["2023-12-14",79.6887,79.7835,76.5038,77.0441,3841600.0],["2023-12-15",76.6365,76.8071,75.8024,76.3711,6747500.0],["2023-12-18",76.7408,77.3,76.2289,77.0536,2282800.0],["2023-12-19",77.0725,77.9541,76.5986,77.8214,2032300.0],["2023-12-20",77.3379,77.7171,76.4564,76.5133,2133700.0],["2023-12-21",76.627,77.2242,76.409,76.9778,1632400.0],["2023-12-22",77.2621,77.5844,76.3995,77.2052,1135300.0],["2023-12-26",76.9872,77.6982,76.7408,77.4612,878900.0],["2023-12-27",77.2242,77.6887,77.0536,77.6413,1149900.0],["2023-12-28",77.5939,78.2858,77.3285,77.8309,1411900.0],["2023-12-29",77.9446,78.3332,77.7266,78.2005,1390600.0],["2024-01-02",78.2479,78.9588,78.0015,78.9399,1888000.0],["2024-01-03",79.0252,79.556,78.3522,78.8546,2042300.0],["2024-01-04",78.4185,79.1768,77.8688,78.0109,2470500.0],["2024-01-05",78.1626,78.5133,77.9256,78.4091,1920600.0],["2024-01-08",78.21,78.5986,77.3095,78.5512,1416500.0],["2024-01-09",78.2763,78.2763,75.9825,76.3521,2851800.0],["2024-01-10",76.8735,78.3712,76.2195,78.3332,2058900.0],["2024-01-11",78.3143,78.4849,77.5749,78.3806,1587000.0],["2024-01-12",78.5986,78.6745,77.9825,78.428,1086400.0],["2024-01-16",78.1721,78.4375,77.8214,78.229,1336100.0],["2024-01-17",78.0963,79.1389,77.7266,78.5133,1175200.0],["2024-01-18",78.1721,79.338,77.7266,79.2527,1459100.0],["2024-01-19",79.8498,80.0489,79.0441,79.9731,2250300.0],["2024-01-22",80.0963,80.5608,79.9257,80.0963,1808700.0],["2024-01-23",79.6982,80.4375,79.4328,80.229,1200900.0],["2024-01-24",80.7314,81.0347,80.2953,80.5702,1559100.0],["2024-01-25",80.8072,80.9399,80.0773,80.466,1372600.0],["2024-01-26",80.6461,80.9304,80.0489,80.8641,1168000.0],["2024-01-29",80.5039,80.8546,79.6887,80.1816,1737600.0],["2024-01-30",80.21,81.2811,79.8214,81.2622,1663600.0],["2024-01-31",81.5181,81.7077,79.8972,79.9446,2820000.0],["2024-02-01",74.7597,75.6412,71.1672,72.2288,9777500.0],["2024-02-02",72.9018,73.5748,72.2288,72.8165,4071300.0],["2024-02-05",72.1815,72.6175,71.5085,72.3521,3068700.0],["2024-02-06",72.2288,73.3568,71.7454,72.9113,3157100.0],["2024-02-07",73.3379,74.9019,73.2241,74.7218,3192400.0],["2024-02-08",74.5322,74.8545,73.3758,74.0393,1924900.0],["2024-02-09",73.6791,74.2763,73.518,74.153,1950900.0],["2024-02-12",74.0298,74.7976,74.0298,74.4185,2333400.0],["2024-02-13",74.7597,75.1768,72.9966,73.9919,2973800.0],["2024-02-14",74.1531,74.9493,74.1246,74.8071,1927600.0],["2024-02-15",75.063,76.3522,74.9114,75.992,1894700.0],["2024-02-16",75.7455,76.0962,75.2147,75.2431,2185600.0],["2024-02-20",74.8139,75.7582,74.7662,75.1477,2173300.0],["2024-02-21",75.6247,75.949,74.976,75.6056,2087800.0],["2024-02-22",75.6819,76.4832,75.5579,75.9776,2073400.0],["2024-02-23",76.0349,76.8457,75.8727,76.7026,1871000.0],["2024-02-26",76.4069,76.8934,75.9299,76.0253,2056200.0],["2024-02-27",75.9013,76.5976,75.7487,76.5118,1663000.0],["2024-02-28",76.5023,77.2368,76.3687,76.8457,1759500.0],["2024-02-29",77.2368,77.5134,76.6358,77.0174,4338000.0],["2024-03-01",76.8457,77.0651,76.4546,76.7217,2197400.0],["2024-03-04",76.1112,76.1207,74.9951,76.0635,2540300.0],["2024-03-05",75.9395,77.1986,75.5675,77.1032,2033600.0],["2024-03-06",77.4085,78.4196,76.922,78.3719,1914500.0],["2024-03-07",78.5531,79.0873,78.2861,78.4959,1534200.0],["2024-03-08",78.7058,78.887,78.2193,78.3242,1904200.0],["2024-03-11",78.1334,79.3544,78.1334,79.3353,1739100.0],["2024-03-12",79.2018,79.6024,78.6581,79.1159,1844300.0],["2024-03-13",79.4879,80.3465,79.2972,79.9363,2268500.0],["2024-03-14",80.3655,80.3751,79.135,79.7169,2488000.0],["2024-03-15",79.259,80.604,78.7725,80.48,6153800.0],["2024-03-18",80.5563,81.2431,79.984,80.5945,2381800.0],["2024-03-19",80.9379,81.1286,80.0984,80.4514,3025900.0],["2024-03-20",80.2225,81.1954,80.0889,81.0619,2134000.0],["2024-03-21",81.1191,81.3004,80.6231,81.1,2063300.0],["2024-03-22",81.1859,81.2908,80.2701,80.2797,1659700.0],["2024-03-25",80.3465,81.1668,79.755,80.8997,1585000.0],["2024-03-26",80.6803,81.4053,80.4418,81.0333,1690200.0],["2024-03-27",81.3671,81.9013,80.8043,81.6724,1819300.0],["2024-03-28",82.0348,82.2828,81.72,81.9013,2564000.0],["2024-04-01",81.8918,81.949,81.1096,81.2622,1360500.0],["2024-04-02",81.3385,81.8441,80.8139,81.0142,1818000.0],["2024-04-03",81.0523,81.6914,80.7471,81.2526,1397200.0],["2024-04-04",81.5579,82.0825,80.1843,80.4705,1472100.0],["2024-04-05",80.7757,81.8441,80.6708,81.4816,1888200.0],["2024-04-08",81.453,81.7296,81.0142,81.2145,1537100.0],["2024-04-09",81.2145,81.4721,78.8107,79.3353,2500600.0],["2024-04-10",78.8679,79.6406,78.6962,79.0969,2084200.0],["2024-04-11",78.9347,79.135,75.8059,75.9681,3399000.0],["2024-04-12",75.7964,77.0364,75.6533,76.5786,2882700.0],["2024-04-15",77.3226,77.7614,76.321,76.569,2437400.0],["2024-04-16",76.7503,77.0841,76.0158,76.7217,2114300.0],["2024-04-17",76.922,77.2177,76.2447,76.5595,1961100.0],["2024-04-18",77.2368,77.5802,76.4164,77.2463,2129900.0],["2024-04-19",77.7137,79.6978,77.2558,79.3926,6558400.0],["2024-04-22",79.8409,80.1938,79.1827,79.6692,1809300.0],["2024-04-23",80.108,80.2797,79.6597,79.8886,1764500.0],["2024-04-24",79.631,80.5659,79.4212,80.3941,2431500.0],["2024-04-25",80.2129,80.4514,79.383,79.8695,1849600.0],["2024-04-26",79.5833,79.9935,79.2781,79.755,1838800.0],["2024-04-29",79.984,80.8902,79.3258,80.6422,2001600.0],["2024-04-30",80.2034,80.604,79.7741,79.7932,2375300.0],["2024-05-01",79.5547,81.3862,78.3337,80.6708,2334200.0],["2024-05-02",79.8886,80.6612,76.8743,80.1652,4761600.0],["2024-05-03",80.0984,80.3846,78.1811,79.3735,2938500.0],["2024-05-06",79.9363,81.1763,79.4307,80.8234,1958000.0],["2024-05-07",81.224,81.5484,80.728,80.7757,2293200.0],["2024-05-08",80.9283,81.3194,80.4895,80.9188,1698700.0],["2024-05-09",80.7566,81.6151,80.4132,81.4434,1314300.0],["2024-05-10",81.7964,82.1875,81.4911,82.1112,1258600.0],["2024-05-13",82.1112,82.5023,81.5579,81.9108,1759700.0],["2024-05-14",81.9108,82.5881,81.5961,82.321,1561100.0],["2024-05-15",82.1779,83.5611,81.8155,83.4466,1964500.0],["2024-05-16",83.914,84.0189,83.0841,83.1223,1646700.0],["2024-05-17",83.4848,84.3337,82.7026,84.2956,2300200.0],["2024-05-20",84.4291,84.5054,83.5134,83.6469,1996200.0],["2024-05-21",83.6949,84.1554,83.5222,84.0307,1357400.0],["2024-05-22",83.858,84.2801,83.6661,84.0978,1690800.0],["2024-05-23",83.9443,84.2993,83.1385,83.2536,1827100.0],["2024-05-24",83.455,84.1458,83.1289,84.1266,1311000.0],["2024-05-28",83.9443,83.9443,83.3879,83.7141,2230900.0],["2024-05-29",83.4455,83.9443,83.0425,83.6373,1509500.0],["2024-05-30",83.6181,84.8078,83.4359,84.4048,1566000.0],["2024-05-31",84.424,86.2564,84.424,86.218,4671800.0],["2024-06-03",86.0645,86.1797,84.9709,85.297,2285800.0],["2024-06-04",84.8845,85.6136,84.2609,84.4624,2182100.0],["2024-06-05",84.5679,85.0668,84.1362,84.7886,2032100.0],["2024-06-06",84.8557,85.393,84.3377,84.7598,1485600.0],["2024-06-07",84.8653,85.6616,84.5008,85.1819,1683700.0],["2024-06-10",85.0668,85.1435,84.3664,84.8078,2987000.0],["2024-06-11",84.3856,84.7022,83.5414,84.0115,2193600.0],["2024-06-12",84.1362,84.7022,83.5798,84.6063,1684400.0],["2024-06-13",84.424,84.424,83.4934,83.762,1584800.0],["2024-06-14",83.1672,83.762,82.9466,83.503,1330700.0],["2024-06-17",83.4071,84.424,83.0329,84.3856,2632600.0],["2024-06-18",84.2993,85.393,84.117,85.3738,2782800.0],["2024-06-20",85.3738,86.3907,85.0956,86.1125,1652500.0],["2024-06-21",86.1221,86.573,85.8918,86.0261,5577500.0],["2024-06-24",85.8631,87.446,85.4505,86.7553,2108500.0],["2024-06-25",86.7553,87.2349,86.1413,86.3523,1865800.0],["2024-06-26",85.7383,86.0549,84.6543,85.5944,2686200.0],["2024-06-27",85.7191,85.7287,85.1052,85.5369,1993800.0],["2024-06-28",85.7191,86.5442,85.2203,85.6808,3455200.0],["2024-07-01",86.1701,86.6018,85.2874,85.4409,1850600.0],["2024-07-02",84.8749,85.8726,84.6159,85.7959,1898600.0],["2024-07-03",85.5081,86.0933,85.4218,85.4697,1292700.0],["2024-07-05",85.3834,85.4409,84.9421,85.4314,1687200.0],["2024-07-08",85.5944,86.1796,84.8653,84.9229,1585300.0],["2024-07-09",84.9229,85.9974,84.424,85.3162,1895500.0],["2024-07-10",85.3162,86.5826,85.0956,86.5442,1413100.0],["2024-07-11",87.0814,88.7795,86.7073,88.6644,2122100.0],["2024-07-12",89.0865,89.2976,88.2519,88.8755,1526900.0],["2024-07-15",89.0865,90.0459,88.8371,89.5758,1515000.0],["2024-07-16",89.7101,90.6215,89.4415,89.7485,1944500.0],["2024-07-17",89.9883,90.9957,89.0577,90.2378,2120700.0],["2024-07-18",89.9308,91.6096,89.4894,90.4584,1523500.0],["2024-07-19",90.5831,90.6023,88.6836,89.1345,5323200.0],["2024-07-22",89.3647,90.7174,89.2208,90.6599,1411300.0],["2024-07-23",90.6407,90.7942,90.1418,90.4872,1040000.0],["2024-07-24",90.8038,90.9765,89.9116,90.3145,1673100.0],["2024-07-25",90.8805,91.5809,90.1802,90.2953,1264800.0],["2024-07-26",90.2953,91.3794,90.209,90.9669,1146700.0],["2024-07-29",91.034,91.4466,90.2474,90.6983,1204100.0],["2024-07-30",91.1492,92.3196,91.0532,91.4849,1903000.0],["2024-07-31",91.4849,92.0701,91.0148,91.5041,4508600.0],["2024-08-01",100.1384,100.6469,96.7614,97.5193,7552800.0],["2024-08-02",96.2146,97.6249,93.5763,95.2073,3471900.0],["2024-08-05",95.1689,95.1689,92.0701,93.2214,2901100.0],["2024-08-06",93.3173,95.0154,92.2428,94.5933,2200100.0],["2024-08-07",94.8907,95.9748,94.6508,95.2552,2395700.0],["2024-08-08",95.5047,96.9533,94.8715,96.7614,2004700.0],["2024-08-09",96.9437,97.3179,96.253,97.0972,1628600.0],["2024-08-12",97.4042,97.6632,96.8957,97.078,1460900.0],["2024-08-13",97.3562,97.7112,96.6847,97.5961,1456600.0],["2024-08-14",97.8551,98.6802,97.7208,98.2101,1787900.0],["2024-08-15",98.4883,99.0735,97.9702,98.3732,2016900.0],["2024-08-16",98.661,100.5797,98.0086,100.503,2613000.0],["2024-08-19",100.359,101.1073,100.1096,100.9347,2732000.0],["2024-08-20",100.9251,101.3568,100.3686,100.5413,1982900.0],["2024-08-21",100.6474,101.9873,100.6474,101.5438,2161000.0],["2024-08-22",101.5246,102.797,101.4571,102.7681,2366900.0],["2024-08-23",103.1344,103.6067,102.4114,103.4718,1526700.0],["2024-08-26",103.6067,104.4068,103.4718,103.6356,1739000.0],["2024-08-27",103.9056,104.3586,103.2501,103.8284,1693000.0],["2024-08-28",103.9634,105.3997,103.9634,104.9081,1397700.0],["2024-08-29",104.9081,105.9106,104.2237,105.6792,1509900.0],["2024-08-30",105.7371,106.6914,105.4768,106.3829,3793500.0],["2024-09-03",106.2962,106.8071,104.6478,105.1394,2239500.0],["2024-09-04",105.9973,107.1348,105.0719,106.5082,1882300.0],["2024-09-05",106.5468,106.8649,104.3779,105.7371,2746500.0],["2024-09-06",105.8046,106.8071,104.6092,104.9659,2976000.0],["2024-09-09",105.3611,105.8238,104.696,105.4575,2621700.0],["2024-09-10",105.7949,106.2769,104.3393,104.5321,2335500.0],["2024-09-11",104.1755,104.4743,101.9198,103.4911,2896800.0],["2024-09-12",103.5585,104.1947,103.0765,104.0791,1680900.0],["2024-09-13",104.349,104.8792,104.1658,104.6767,1716400.0],["2024-09-16",105.3515,106.2962,104.937,106.1998,2396900.0],["2024-09-17",106.0359,106.2769,105.1876,105.6118,2590300.0],["2024-09-18",105.766,106.5661,104.9466,105.0334,2118900.0],["2024-09-19",105.3901,105.4961,103.9248,103.9827,2679600.0],["2024-09-20",103.7031,104.214,103.2115,104.0309,8463000.0],["2024-09-23",104.3297,106.1419,104.3297,106.0552,2129000.0],["2024-09-24",105.3129,105.66,104.8599,105.1683,1508200.0],["2024-09-25",105.6407,106.3829,104.937,105.7371,1773700.0],["2024-09-26",105.2551,106.8746,105.2551,106.1034,1709500.0],["2024-09-27",106.0552,106.971,105.7274,106.6046,2301600.0],["2024-09-30",106.7203,108.0602,106.0552,107.771,3790700.0],["2024-10-01",107.7421,108.8892,107.1348,108.7543,1894900.0],["2024-10-02",108.9856,110.2002,108.3783,110.1135,2031900.0],["2024-10-03",110.0074,110.2484,108.7639,109.4387,1631800.0],["2024-10-04",109.9978,111.3377,109.6508,111.1063,1717700.0],["2024-10-07",110.8268,110.8268,107.0384,107.8096,3066200.0],["2024-10-08",108.2337,108.8603,107.9735,108.4169,1203100.0],["2024-10-09",108.1856,108.4362,106.489,107.0577,2563800.0],["2024-10-10",108.1277,108.6965,107.2409,107.5879,1693200.0],["2024-10-11",108.0602,109.5736,108.0602,109.1784,1478500.0],["2024-10-14",109.5062,110.1038,109.1688,109.9592,1285800.0],["2024-10-15",110.1617,110.981,109.7279,109.8821,3009800.0],["2024-10-16",109.7375,110.3738,109.4483,110.2581,1237600.0],["2024-10-17",111.1353,111.1931,110.3255,110.8461,1859500.0],["2024-10-18",111.2799,111.2799,109.805,110.3737,1996800.0],["2024-10-21",110.3159,110.5569,108.3976,108.6868,1256700.0],["2024-10-22",108.4265,108.6772,107.1638,108.1181,1155600.0],["2024-10-23",107.9446,108.5808,107.665,108.0988,1256900.0],["2024-10-24",108.4072,108.629,107.559,107.9735,1166400.0],["2024-10-25",107.9735,108.1855,105.0527,105.7949,2136300.0],["2024-10-28",106.0359,106.6046,105.5443,105.8335,2162700.0],["2024-10-29",105.5539,106.3829,105.284,106.0359,2846600.0],["2024-10-30",105.9877,106.8167,105.6021,106.1227,2268600.0],["2024-10-31",103.3272,104.3393,100.3389,101.0137,4855600.0],["2024-11-01",101.4956,102.8452,100.5606,100.9365,2823200.0],["2024-11-04",101.2739,101.4378,100.3003,100.7438,2578100.0],["2024-11-05",100.6281,101.7848,100.2521,101.7559,2351300.0],["2024-11-06",105.7371,105.901,103.0669,104.6478,2815800.0],["2024-11-07",104.3779,104.4454,103.4139,103.5682,1889900.0],["2024-11-08",104.4261,104.7924,103.9827,104.3682,1727300.0],["2024-11-11",104.937,106.9035,104.3201,106.4504,1687800.0],["2024-11-12",106.2191,107.1348,106.0745,106.6625,1684600.0],["2024-11-13",106.4408,107.0866,106.2962,106.4601,1456900.0],["2024-11-14",106.0359,106.5468,105.1876,105.7274,1638400.0],["2024-11-15",105.9202,107.8771,104.9466,107.3083,2895300.0],["2024-11-18",107.3083,108.2048,107.0674,108.0024,1850400.0],["2024-11-19",106.9035,107.5108,106.1034,107.1252,1449300.0],["2024-11-20",107.4544,107.6384,106.3021,106.7475,1339600.0],["2024-11-21",107.4835,108.7713,106.9218,108.1903,1331400.0],["2024-11-22",108.6164,109.5653,108.597,108.8294,1770200.0],["2024-11-25",109.1877,110.3691,108.8875,109.6138,3663700.0],["2024-11-26",109.1587,110.708,108.7713,110.4078,1238600.0],["2024-11-27",110.8726,111.7731,110.3303,110.4853,1208700.0],["2024-11-29",110.3981,111.4245,110.2916,110.3884,1307200.0],["2024-12-02",110.553,110.9694,107.59,107.8708,2491400.0],["2024-12-03",108.6842,108.6842,103.3584,103.3778,3045100.0],["2024-12-04",102.5644,103.8523,101.6735,103.6005,2379600.0],["2024-12-05",103.9975,105.0917,103.7651,104.3364,1897700.0],["2024-12-06",104.3558,104.9174,103.6973,103.9104,1913400.0],["2024-12-09",103.4843,103.6102,101.354,101.6735,2367600.0],["2024-12-10",101.0635,101.5477,99.5239,100.9183,1827500.0],["2024-12-11",101.1216,101.4411,100.4631,100.9086,1803500.0],["2024-12-12",101.6639,102.1964,101.0151,101.0732,1792600.0],["2024-12-13",101.2475,101.9737,100.8989,101.2088,2078300.0],["2024-12-16",101.0345,101.3153,100.4632,100.5212,2386800.0],["2024-12-17",99.7369,100.4147,99.0881,99.4948,2040600.0],["2024-12-18",99.2721,100.0468,97.1225,97.1902,2958500.0],["2024-12-19",97.7131,98.8557,97.4033,98.0424,2447800.0],["2024-12-20",97.839,99.9015,97.4614,99.4367,4847500.0],["2024-12-23",98.8267,99.6691,98.5556,99.4851,1655800.0],["2024-12-24",99.5433,100.1339,98.9042,99.9693,901300.0],["2024-12-26",99.4948,100.7246,99.2624,100.376,2491000.0],["2024-12-27",99.9112,101.141,99.4851,100.1049,1104800.0],["2024-12-30",99.0397,100.3082,98.5265,99.7079,1405700.0],["2024-12-31",99.7757,100.5987,99.7757,100.163,1689800.0],["2025-01-02",100.3276,100.744,98.7395,99.1172,1701800.0],["2025-01-03",99.3205,100.0758,98.9332,99.8918,1368000.0],["2025-01-06",99.7853,100.5019,98.2747,98.5652,1903000.0],["2025-01-07",98.7492,100.4147,98.5652,99.582,1670500.0],["2025-01-08",99.7466,100.3179,98.8073,100.2888,1327700.0],["2025-01-10",99.1172,99.4464,97.0644,97.7906,2176300.0],["2025-01-13",97.7615,99.6885,96.832,99.2431,1408400.0],["2025-01-14",99.5336,100.3954,99.1462,100.3663,1610000.0],["2025-01-15",101.8479,101.8479,101.1022,101.4702,2004800.0],["2025-01-16",101.5864,102.6709,101.4605,102.5741,1442300.0],["2025-01-17",102.5838,103.4553,101.4024,103.1163,2080400.0],["2025-01-21",102.9517,103.8135,102.4095,103.0195,1658400.0],["2025-01-22",102.9614,103.0195,100.8214,100.9957,1915000.0],["2025-01-23",101.1313,101.6735,100.7052,101.1603,1651600.0],["2025-01-24",101.0345,102.0415,100.7052,101.5864,1237200.0],["2025-01-27",102.5644,104.7625,102.2545,104.7238,1768300.0],["2025-01-28",104.3945,105.1886,103.5908,103.8813,1420000.0],["2025-01-29",103.8619,105.3822,103.4649,104.2105,1239100.0],["2025-01-30",105.082,105.479,104.2977,104.8206,1237100.0],["2025-01-31",104.4236,105.4113,103.8716,103.9781,2071300.0],["2025-02-03",102.3804,103.8619,101.935,103.3294,1942700.0],["2025-02-04",103.2326,104.6947,102.9517,103.3778,1559400.0],["2025-02-05",104.0556,104.0556,102.5838,103.891,1566500.0],["2025-02-06",102.9614,102.9905,98.2844,99.8144,4398000.0],["2025-02-07",100.2889,101.1797,99.2915,100.2985,2761600.0],["2025-02-10",100.2017,100.5309,99.2043,99.3593,1955600.0],["2025-02-11",99.5336,100.0855,98.4781,99.7272,2278000.0],["2025-02-12",98.9526,99.766,98.7105,99.6788,1812000.0],["2025-02-13",99.7369,100.8698,99.3786,100.7827,1647600.0],["2025-02-14",101.0054,101.5574,100.0371,100.0661,1450300.0],["2025-02-18",100.0371,100.9957,99.582,100.957,1635700.0],["2025-02-19",101.0154,102.0281,100.8596,101.7652,1579200.0],["2025-02-20",101.2686,101.697,100.5967,101.5412,1431400.0],["2025-02-21",101.4049,101.7165,99.2822,99.4769,3539600.0],["2025-02-24",99.7788,101.8528,99.6132,101.3562,2475400.0],["2025-02-25",102.1644,104.0437,101.4341,103.9269,2147200.0],["2025-02-26",103.6835,104.2872,102.7876,103.0311,1586200.0],["2025-02-27",103.625,105.0564,102.8266,104.6085,1831100.0],["2025-02-28",105.6407,106.8189,105.0272,106.5949,2704400.0],["2025-03-03",107.111,107.8413,106.332,107.2473,2141100.0],["2025-03-04",106.9455,107.1402,104.6864,104.774,2395800.0],["2025-03-05",104.628,105.777,104.2385,105.3193,1523700.0],["2025-03-06",104.774,105.6796,103.9561,105.1148,2320600.0],["2025-03-07",104.8032,106.0301,103.9074,105.5628,2080200.0],["2025-03-10",104.5988,105.8938,103.1576,103.9561,2579900.0],["2025-03-11",103.7711,104.5014,102.8071,103.479,2050300.0],["2025-03-12",103.5861,103.7516,101.4731,101.9405,1956300.0],["2025-03-13",102.3981,103.8003,101.4828,102.3397,1596300.0],["2025-03-14",102.7,104.7059,102.3007,104.4332,1395100.0],["2025-03-17",103.9464,105.9133,103.3232,105.553,1344200.0],["2025-03-18",105.6309,106.2152,104.3164,104.5403,1534700.0],["2025-03-19",104.4138,105.9133,103.7029,105.6115,1846800.0],["2025-03-20",105.2122,106.4002,105.0954,105.8451,1754600.0],["2025-03-21",105.7088,105.962,104.4138,105.3972,5333600.0],["2025-03-24",105.2999,106.9942,104.7935,106.7702,1553900.0],["2025-03-25",107.111,107.6466,105.8451,106.8481,1675600.0],["2025-03-26",107.52,108.5716,106.4489,107.5395,1357800.0],["2025-03-27",107.9971,108.0848,106.9844,107.8705,1804300.0],["2025-03-28",108.0653,108.4937,106.371,106.9163,1876400.0],["2025-03-31",107.1889,108.8443,105.6699,108.2698,2930500.0],["2025-04-01",108.4353,109.7596,107.52,109.4967,2085800.0],["2025-04-02",109.4577,110.0809,108.854,109.3214,1817600.0],["2025-04-03",107.6076,110.4704,105.8938,108.815,2370300.0],["2025-04-04",106.4683,107.0818,99.1458,99.3016,3221800.0],["2025-04-07",97.0036,100.3825,94.9198,97.3736,3676100.0],["2025-04-08",100.8304,102.1547,95.7378,97.1497,2662200.0],["2025-04-09",95.3678,103.0797,94.6472,102.5345,3031400.0],["2025-04-10",102.1255,103.1576,99.5645,101.9307,2695000.0],["2025-04-11",101.9307,104.443,101.0057,104.0243,2297500.0],["2025-04-14",104.9396,106.9552,104.0827,105.6601,2004100.0],["2025-04-15",106.147,106.6241,104.9785,105.1927,1228500.0],["2025-04-16",105.8646,106.1957,103.9853,104.5209,2240200.0],["2025-04-17",104.998,106.3612,104.1995,104.6183,2294700.0],["2025-04-21",104.0535,104.6961,100.7623,102.2131,1692500.0],["2025-04-22",103.7711,105.8062,103.2453,105.4654,1545700.0],["2025-04-23",105.6991,107.4129,105.0272,105.5822,1552300.0],["2025-04-24",105.6407,106.4586,104.7351,106.2736,1613700.0],["2025-04-25",105.9717,106.1665,103.8879,105.1051,1829700.0],["2025-04-28",105.4557,106.3125,104.5988,105.6407,1756300.0],["2025-04-29",105.1635,106.001,104.7838,105.7478,1275800.0],["2025-04-30",104.8519,106.0496,103.1382,105.8257,2713200.0],["2025-05-01",102.7292,103.7419,100.3922,100.8012,3391200.0],["2025-05-02",101.6191,103.255,101.2394,102.7584,1886200.0],["2025-05-05",102.4468,103.7029,101.7555,102.9726,2002800.0],["2025-05-06",102.7974,103.849,101.9989,103.1187,1443300.0],["2025-05-07",103.3621,104.5988,102.9239,104.1508,2028700.0],["2025-05-08",103.9853,105.1343,103.2063,103.5082,1926200.0],["2025-05-09",103.664,104.4235,103.0992,103.1869,1353100.0],["2025-05-12",103.3134,104.073,101.8723,102.7974,2078200.0],["2025-05-13",102.4176,103.0603,102.1157,102.2715,1975800.0],["2025-05-14",102.2229,102.7779,100.9862,101.1712,1831900.0],["2025-05-15",101.2394,103.1869,101.2394,103.0018,1521900.0],["2025-05-16",102.9434,104.1898,102.6026,104.0145,3427200.0],["2025-05-19",104.0535,104.5403,103.2355,103.6348,1690000.0],["2025-05-20",103.5569,103.8977,102.5442,102.846,1868400.0],["2025-05-21",102.5719,102.7677,101.3088,101.3774,2380700.0],["2025-05-22",101.3382,101.7201,99.8304,100.3101,1700400.0],["2025-05-23",99.8695,100.7605,99.5464,100.3885,1641500.0],["2025-05-27",100.8389,101.2892,100.222,101.2501,1683300.0],["2025-05-28",100.9857,101.7103,99.752,99.8597,1745500.0],["2025-05-29",100.0849,100.8389,99.7912,100.6626,1854700.0],["2025-05-30",100.4668,101.8376,99.9674,101.3774,3415400.0],["2025-06-02",100.5255,101.6711,100.0458,101.632,1809900.0],["2025-06-03",101.3578,102.053,99.9968,101.8963,1757100.0],["2025-06-04",102.0725,102.1802,100.6822,100.6822,1568900.0],["2025-06-05",100.9857,100.9955,99.5366,100.0751,1774300.0],["2025-06-06",100.8878,101.6222,100.6332,101.5145,2035400.0],["2025-06-09",101.2501,101.4263,99.0177,100.3689,2027600.0],["2025-06-10",100.2024,100.6332,99.6933,100.1339,2903100.0],["2025-06-11",100.0752,100.2612,98.8806,99.2331,2282500.0],["2025-06-12",98.4302,100.5451,98.1267,100.4864,1800600.0],["2025-06-13",100.1143,100.9074,98.9002,100.0458,2259300.0],["2025-06-16",100.6234,101.1228,100.1926,100.5745,2160800.0],["2025-06-17",100.5353,100.8486,99.2919,99.9576,2056900.0],["2025-06-18",100.1143,101.5144,100.0164,100.4864,2127300.0],["2025-06-20",99.8402,101.5634,98.9981,101.1424,6258900.0],["2025-06-23",101.0934,102.7383,100.7312,102.6502,2156600.0],["2025-06-24",102.6013,102.9929,101.4557,101.9844,1977800.0],["2025-06-25",101.7494,101.8278,100.0556,100.3395,2273200.0],["2025-06-26",100.1926,101.9159,100.0556,101.7396,2149000.0],["2025-06-27",101.8963,103.081,101.5732,102.8754,11668000.0],["2025-06-30",102.7285,103.3748,102.2684,103.2573,2628100.0],["2025-07-01",103.0027,104.256,102.6111,103.5706,2519000.0],["2025-07-02",103.2866,103.5608,100.6332,101.3578,1968300.0],["2025-07-03",102.0432,102.5327,101.5047,102.3859,994900.0],["2025-07-07",102.19,102.3761,100.506,100.7311,1667600.0],["2025-07-08",100.1633,101.4753,100.0752,101.0836,2434200.0],["2025-07-09",100.8486,100.8976,99.4779,99.7814,1689100.0],["2025-07-10",99.6052,100.1731,98.9883,100.1437,2123900.0],["2025-07-11",99.4192,99.8989,99.0569,99.4485,1348200.0],["2025-07-14",99.2919,100.5843,98.7534,100.5255,2048900.0],["2025-07-15",99.9479,100.5158,98.4792,98.5184,1695800.0],["2025-07-16",98.8708,99.3996,97.9603,99.3212,1606700.0],["2025-07-17",98.8904,99.5366,98.5477,99.3016,1955800.0],["2025-07-18",99.5562,100.3689,99.0862,99.7031,4577800.0],["2025-07-21",99.8206,100.2416,98.9981,99.0079,2102000.0],["2025-07-22",99.1646,100.692,98.6359,100.5549,1970100.0],["2025-07-23",100.9368,100.9955,99.8793,100.7409,1687100.0],["2025-07-24",100.4081,101.0641,99.987,100.3101,2409400.0],["2025-07-25",100.4864,101.3676,99.8695,101.2109,2023600.0],["2025-07-28",100.8487,101.1326,98.6359,98.7729,1877600.0],["2025-07-29",99.4094,99.9479,98.489,98.7142,2002800.0],["2025-07-30",98.6163,98.6163,96.0608,96.5308,2508700.0],["2025-07-31",96.3056,98.1365,96.002,97.2847,3106200.0],["2025-08-01",97.3336,97.3336,94.925,96.0412,2768300.0],["2025-08-04",96.0118,96.6385,95.5908,96.5014,2033500.0],["2025-08-05",97.0301,97.5197,96.5699,96.8539,2985500.0],["2025-08-06",99.38,100.457,95.4342,100.1731,3640300.0],["2025-08-07",100.3297,101.6124,99.3702,100.1437,3676000.0],["2025-08-08",100.4276,101.6319,99.3702,101.3578,2014600.0],["2025-08-11",101.7788,102.1704,101.1228,101.9942,2013000.0],["2025-08-12",102.3271,102.6111,101.348,101.3872,3231300.0],["2025-08-13",101.9159,103.6391,101.6319,103.4923,2447500.0],["2025-08-14",103.7077,103.7077,102.7579,103.1006,2575000.0],["2025-08-15",103.5804,103.9427,102.9537,103.1789,2645900.0],["2025-08-18",103.2377,103.6097,102.7971,103.551,1771700.0],["2025-08-19",103.502,104.7357,103.3258,104.6574,2275400.0],["2025-08-20",104.9724,106.9512,104.8444,106.2227,2684900.0],["2025-08-21",106.1833,106.8527,105.8683,106.5082,3395500.0],["2025-08-22",106.9807,107.9455,106.6362,106.774,2231000.0],["2025-08-25",106.5771,107.0201,105.6714,105.7108,1719700.0],["2025-08-26",105.2776,106.5377,104.7263,106.4787,4624400.0],["2025-08-27",106.1144,106.7248,105.7403,105.7403,3554800.0],["2025-08-28",105.4647,105.5533,104.1455,104.4507,2439600.0],["2025-08-29",104.7362,105.5139,104.6476,105.1989,2399000.0],["2025-09-02",104.9724,105.1398,103.3382,103.9781,2980000.0],["2025-09-03",103.4564,105.1595,103.1216,105.0807,2169100.0],["2025-09-04",105.4843,107.0792,105.0413,106.8626,2429700.0],["2025-09-05",106.8232,107.2564,104.6476,105.2678,2547800.0],["2025-09-08",104.6574,104.8937,103.0331,104.6869,2971300.0],["2025-09-09",104.5688,105.2973,103.8403,104.6279,1833300.0],["2025-09-10",104.2144,105.6222,104.0175,105.5631,2093200.0],["2025-09-11",105.5139,107.0595,105.2678,107.0004,1927200.0],["2025-09-12",106.8232,107.8077,106.4393,107.4336,1800000.0],["2025-09-15",107.345,107.5911,106.518,106.7248,1836500.0],["2025-09-16",106.331,106.4294,105.2973,105.9569,2874500.0],["2025-09-17",106.3113,108.2802,105.4351,107.532,2354400.0],["2025-09-18",107.0004,107.6403,106.3014,106.3211,3167900.0],["2025-09-19",106.6854,106.8823,106.1243,106.3605,6940700.0],["2025-09-22",106.0947,106.4885,105.5631,105.7305,2673800.0],["2025-09-23",105.6812,107.7191,105.189,106.5476,2539900.0],["2025-09-24",106.5082,107.66,106.2325,107.6108,2134300.0],["2025-09-25",107.8667,108.3983,106.9315,107.7781,1913100.0],["2025-09-26",108.5854,109.7077,108.231,109.6289,1878500.0],["2025-09-29",109.7175,109.9242,108.9792,109.6191,2286200.0],["2025-09-30",109.6387,110.1113,108.8807,109.9636,2523100.0],["2025-10-01",109.2745,109.6092,108.4574,109.0284,1708900.0],["2025-10-02",108.5854,109.4615,107.9553,108.8807,1704200.0],["2025-10-03",108.8512,110.6724,108.3491,110.574,1621300.0],["2025-10-06",110.6429,111.6273,109.6387,111.3123,1607000.0],["2025-10-07",111.5683,112.1294,110.8004,111.1745,1719400.0],["2025-10-08",111.2434,111.5289,110.003,110.1605,1756700.0],["2025-10-09",110.6527,111.5978,109.0284,109.4418,1622200.0],["2025-10-10",110.3968,110.5838,108.9201,109.2253,1480800.0],["2025-10-13",108.8512,109.8553,107.9849,108.546,1961900.0],["2025-10-14",108.5263,109.8356,108.1818,109.7766,1788000.0],["2025-10-15",109.2843,110.259,107.6895,108.103,1548600.0],["2025-10-16",107.3351,107.3351,104.8051,105.0709,2025000.0],["2025-10-17",105.4253,106.3605,105.2973,106.0356,1501400.0],["2025-10-20",106.1538,107.404,105.8781,107.0792,1108900.0],["2025-10-21",106.8035,107.345,106.016,106.4983,2172400.0],["2025-10-22",106.5082,107.1284,105.4056,106.1735,1824600.0],["2025-10-23",106.6165,106.6165,105.3564,105.8781,1513800.0],["2025-10-24",105.8092,106.203,105.0512,105.5139,1673000.0],["2025-10-27",105.7501,106.0652,105.1102,105.8781,1715300.0],["2025-10-28",105.1989,105.6911,104.5294,105.0217,1589700.0],["2025-10-29",104.7066,105.1792,103.7911,104.0569,1668700.0],["2025-10-30",104.3227,105.8289,104.1356,105.1792,1503000.0],["2025-10-31",104.2046,105.9569,104.1061,105.5237,2608900.0],["2025-11-03",105.3761,106.3507,103.8403,105.3072,1852700.0],["2025-11-04",106.1932,107.1284,105.2087,107.1185,2365400.0],["2025-11-05",109.0185,112.0704,107.4533,109.5108,2965900.0],["2025-11-06",109.6191,112.1294,109.304,111.9325,2769000.0],["2025-11-07",112.2279,112.9957,111.5387,112.3165,2337700.0],["2025-11-10",111.5387,112.4247,110.6429,111.8144,1784500.0],["2025-11-11",112.346,113.2911,111.2828,112.0211,1985100.0],["2025-11-12",111.9916,113.0942,111.9424,112.8284,1825100.0],["2025-11-13",112.917,113.6553,112.5035,113.2222,2911800.0],["2025-11-14",113.3108,114.0393,111.5486,112.5626,1925900.0],["2025-11-17",112.5626,112.661,110.2097,110.5247,2633400.0],["2025-11-18",110.1211,110.8693,109.8258,110.0227,2253600.0],["2025-11-19",109.6664,109.993,107.1826,108.2612,2596800.0],["2025-11-20",108.7164,109.7555,108.2414,109.3992,2368700.0],["2025-11-21",109.8347,110.5867,109.3102,109.8248,2411100.0],["2025-11-24",109.7357,109.8446,108.281,109.231,6647200.0],["2025-11-25",109.9633,111.2894,109.5279,110.468,2085500.0],["2025-11-26",110.2998,110.4581,109.3893,109.3992,1825300.0],["2025-11-28",109.3201,110.3987,108.9539,109.1617,1140400.0],["2025-12-01",109.1617,109.8248,108.2018,108.4097,2485600.0],["2025-12-02",108.4492,108.6471,107.4201,107.6971,1623800.0],["2025-12-03",107.6971,108.3701,107.1628,107.905,1721200.0],["2025-12-04",107.905,108.9935,107.8753,108.1029,2192500.0],["2025-12-05",107.806,108.3206,107.3706,108.1425,2061500.0],["2025-12-08",107.3904,107.7862,106.7274,106.9352,2170600.0],["2025-12-09",107.4794,108.2909,106.4701,106.8956,2219600.0],["2025-12-10",106.9154,107.1826,105.8961,106.0742,2751900.0],["2025-12-11",106.5789,108.7758,106.5393,107.7169,2293900.0],["2025-12-12",108.2414,109.043,108.0534,108.9044,2185600.0],["2025-12-15",109.8149,110.7847,108.9045,110.3394,4213700.0],["2025-12-16",109.8446,110.8341,108.0237,108.3503,3608900.0],["2025-12-17",107.8456,109.6565,107.7565,109.3498,3867900.0],["2025-12-18",108.7857,109.617,108.3899,109.3102,3268800.0],["2025-12-19",109.142,110.1216,107.7466,109.2112,6832600.0],["2025-12-22",109.0925,109.6169,108.6274,108.9044,2142300.0],["2025-12-23",109.0727,109.9237,108.6076,109.5675,1659300.0],["2025-12-24",109.1222,109.805,109.0529,109.4685,891400.0],["2025-12-26",109.3992,109.706,108.5185,108.756,978800.0],["2025-12-29",109.0133,109.3992,108.1623,108.8154,1550000.0],["2025-12-30",108.9341,109.6763,108.1919,109.6466,1153000.0],["2025-12-31",109.5774,109.8742,109.0727,109.1222,1434000.0],["2026-01-02",108.9935,109.2013,107.8258,109.0925,1659300.0],["2026-01-05",108.1623,111.7545,107.4596,111.0222,1961800.0],["2026-01-06",110.3394,111.5467,109.8545,110.7946,2211900.0],["2026-01-07",110.1019,110.4482,108.9638,109.043,1339600.0],["2026-01-08",108.9935,110.3987,108.8352,109.1123,2004700.0],["2026-01-09",108.7263,109.5972,108.093,108.1029,1721000.0],["2026-01-12",108.4294,108.9045,107.4596,107.7466,1486000.0],["2026-01-13",107.7466,108.2909,106.2425,106.8362,1942600.0],["2026-01-14",106.9846,109.2508,106.9846,109.0331,2173600.0],["2026-01-15",109.1617,109.6565,108.3404,108.469,2138100.0],["2026-01-16",108.1425,108.7659,107.8555,108.3701,6139900.0],["2026-01-20",108.2018,109.0826,107.7466,108.1227,2398300.0],["2026-01-21",107.9149,108.5581,106.1633,107.43,2493200.0],["2026-01-22",106.9846,107.6477,106.3513,107.1727,2068700.0],["2026-01-23",107.143,107.4498,105.2133,105.9753,1859200.0],["2026-01-26",106.4305,107.8852,106.4206,107.806,1533200.0],["2026-01-27",107.4893,107.9643,106.8857,107.2518,2300500.0],["2026-01-28",106.8758,107.9643,106.1336,107.7862,1637600.0],["2026-01-29",108.2612,109.5873,108.093,109.3597,2490300.0],["2026-01-30",109.1024,110.1019,108.5185,109.7951,3669900.0],["2026-02-02",110.3394,110.9331,109.1321,110.7847,2327400.0],["2026-02-03",110.1414,112.0711,109.2112,110.8737,2292100.0],["2026-02-04",111.8237,113.6842,110.2107,112.4373,2662000.0],["2026-02-05",111.2993,118.0779,110.6164,116.2472,3604700.0],["2026-02-06",116.5738,117.4743,114.268,115.9305,3058100.0],["2026-02-09",115.4159,115.98,111.9029,112.0217,2346900.0],["2026-02-10",112.18,115.3665,111.3289,114.6738,2002100.0],["2026-02-11",114.5946,115.4654,112.0513,115.0399,3059000.0],["2026-02-12",115.2576,116.9399,114.5451,114.6738,2568400.0],["2026-02-13",113.991,114.9607,113.3081,113.7139,2524500.0],["2026-02-17",114.6045,115.4555,113.5456,114.2185,2021400.0],["2026-02-18",114.1987,114.5468,112.5273,113.0347,1978600.0],["2026-02-19",112.9252,113.6813,111.8807,112.1791,2336700.0],["2026-02-20",113.0347,113.542,111.7215,113.4426,1738300.0],["2026-02-23",113.6714,114.318,111.5026,111.7712,2191300.0],["2026-02-24",111.5822,112.4477,110.7366,111.8807,1678000.0],["2026-02-25",112.01,112.4378,110.3585,111.8608,1756400.0],["2026-02-26",112.3681,113.4426,112.0,113.3829,1901800.0],["2026-02-27",113.7609,113.94,112.1294,112.3482,3772000.0],["2026-03-02",111.9105,113.7012,111.7513,112.7661,2045800.0],["2026-03-03",111.3136,112.2985,110.07,111.8508,2711800.0],["2026-03-04",111.5126,112.3482,110.6371,111.9006,1833000.0],["2026-03-05",110.8361,111.1644,109.6224,110.468,2264800.0],["2026-03-06",109.7218,110.9156,108.4186,110.7167,2276500.0],["2026-03-09",109.5229,109.9506,107.7023,109.6124,2802800.0],["2026-03-10",109.3637,111.244,108.4982,109.7318,2177300.0],["2026-03-11",109.3637,109.692,108.5181,108.7668,2424800.0],["2026-03-12",108.4385,109.4831,107.8416,109.0652,2246200.0],["2026-03-13",109.7616,110.2491,108.1301,108.15,1882200.0],["2026-03-16",108.8563,109.6323,108.5181,108.5479,1914300.0],["2026-03-17",109.4632,110.1198,108.2892,108.9558,1648800.0],["2026-03-18",108.0107,108.6374,107.175,107.364,2548900.0],["2026-03-19",107.3939,108.1002,106.1802,106.6179,3081500.0],["2026-03-20",107.0357,107.6028,105.4838,105.6728,6760700.0],["2026-03-23",107.2347,108.0604,105.7424,106.1006,3627300.0],["2026-03-24",105.6728,106.3592,105.2152,105.6529,3177400.0],["2026-03-25",106.2299,106.8368,105.6828,106.6577,1995300.0],["2026-03-26",106.7273,107.7719,106.4786,107.6525,2473300.0],["2026-03-27",108.1699,108.1699,105.8021,105.8618,2330300.0],["2026-03-30",106.5483,108.339,106.1205,107.6128,2149500.0],["2026-03-31",108.6772,109.294,107.2347,109.1448,2481200.0],["2026-04-01",109.1647,109.8213,108.3688,109.0752,1966500.0],["2026-04-02",108.9359,109.9705,108.4982,109.9109,1438500.0],["2026-04-06",109.3836,110.2889,108.8762,109.692,1398800.0],["2026-04-07",109.6025,110.3088,108.9757,109.9506,1634100.0],["2026-04-08",109.4333,112.4278,109.1647,112.4179,2174100.0],["2026-04-09",111.9204,113.174,111.0848,112.4875,2036400.0],["2026-04-10",112.4975,112.4975,110.0899,110.1297,1798500.0],["2026-04-13",109.115,111.7016,108.5181,111.5623,1522800.0],["2026-04-14",110.846,111.8011,109.4433,111.3633,1666900.0],["2026-04-15",111.234,112.8258,111.1544,112.398,2032100.0],["2026-04-16",112.1194,113.3132,111.6319,113.1242,1726600.0],["2026-04-17",112.3781,115.0045,112.3781,113.93,4906300.0],["2026-04-20",113.7211,114.9945,113.1143,114.0793,1618400.0],["2026-04-21",114.2384,116.0988,114.1688,115.3726,2928600.0],["2026-04-22",115.1935,115.4024,113.6316,114.1589,1921200.0],["2026-04-23",114.6165,115.2731,114.0295,114.527,1774400.0],["2026-04-24",113.8803,115.0244,113.3829,114.0295,1852700.0],["2026-04-27",113.1939,114.9945,112.7661,114.0892,1796100.0],["2026-04-28",115.3029,116.457,114.7558,115.6909,1790000.0],["2026-04-29",115.3427,116.1486,114.8055,115.6113,2355100.0],["2026-04-30",111.6916,113.1342,108.9856,113.0844,4138000.0],["2026-05-01",113.2635,114.3081,112.0697,112.2985,2283100.0],["2026-05-04",111.5325,113.4525,111.1146,112.7462,2309600.0],["2026-05-05",112.6765,114.3379,112.0498,113.8704,2422300.0],["2026-05-06",113.9101,114.905,112.8059,112.8158,2664200.0],["2026-05-07",112.6069,113.164,111.423,113.0148,1888100.0],["2026-05-08",113.0645,113.542,112.2786,112.5174,1509100.0],["2026-05-11",113.164,114.9746,112.8258,114.8851,2055800.0],["2026-05-12",115.283,116.0789,113.8306,115.5616,2161700.0],["2026-05-13",114.895,116.0789,113.5321,114.8851,1632400.0],["2026-05-14",115.4024,116.3276,114.8254,115.7904,1757100.0],["2026-05-15",116.4072,116.9942,115.0144,116.2082,1908500.0],["2026-05-18",116.3873,118.1979,115.7009,118.0587,1956600.0],["2026-05-19",118.1283,119.1928,116.7952,117.8,1795100.0],["2026-05-20",117.95,118.66,116.88,117.22,2057900.0],["2026-05-21",116.0,118.12,115.81,117.81,2851800.0],["2026-05-22",118.31,118.41,117.28,117.86,2296200.0],["2026-05-26",117.0,117.77,116.46,116.82,2349500.0],["2026-05-27",116.85,117.26,114.37,114.85,2474700.0],["2026-05-28",114.39,114.99,112.56,112.63,3037800.0],["2026-05-29",112.54,113.8,111.91,112.42,6986400.0],["2026-06-01",111.84,113.05,110.54,112.11,2281500.0],["2026-06-02",112.55,113.91,111.93,113.63,2617900.0],["2026-06-03",113.48,116.38,112.75,114.5,3931100.0],["2026-06-04",115.63,116.7,114.82,115.29,2330100.0],["2026-06-05",116.14,118.83,114.69,118.24,2090800.0],["2026-06-08",117.32,117.56,115.11,115.24,2676700.0],["2026-06-09",115.1,116.57,114.42,115.61,2787700.0],["2026-06-10",116.44,117.65,115.82,117.11,2407500.0],["2026-06-11",117.87,118.21,116.27,116.45,2645500.0],["2026-06-12",116.55,118.39,115.66,117.8,2576900.0],["2026-06-15",117.08,118.1,116.66,116.96,2439200.0],["2026-06-16",117.72,118.3,116.48,117.41,3578500.0],["2026-06-17",116.76,117.57,116.2,116.24,3504400.0],["2026-06-18",117.25,117.25,114.47,115.47,6380100.0],["2026-06-22",115.5,117.72,115.43,116.55,3990000.0],["2026-06-23",117.8,118.98,116.57,118.79,3460500.0],["2026-06-24",119.09,119.29,117.11,117.75,2132200.0],["2026-06-25",118.0,120.27,116.9,118.23,1938400.0],["2026-06-26",119.31,120.2,118.49,120.15,3536400.0],["2026-06-29",119.9,120.29,119.31,120.08,1681800.0],["2026-06-30",119.48,119.63,117.16,117.25,2276400.0],["2026-07-01",117.98,119.71,117.48,118.49,1942300.0],["2026-07-02",118.73,120.88,117.61,120.88,1762400.0],["2026-07-06",121,121.5284,119.63,120.47,1563022.592859],["2026-07-07",121,122.8,119.05,121.49,1667587.546143],["2026-07-08",122,122,120.58,121.44,1630441.673292],["2026-07-09",121.58,122.335,120.68,121.99,1788773.03816],["2026-07-10",122.17,122.54,120.94,121.91,1193226.320851],["2026-07-13",122.98,124,122,123.3,1617110.653636],["2026-07-14",122.52,123.75,122.02,122.05,1790931.144887],["2026-07-15",121.5,122.555,120.545,121.01,1918231.927683],["2026-07-16",121.39,123.22,121,123.02,2490059.837767],["2026-07-17",124.02,125.93,123.955,124.72,4031465.306107],["2026-07-20",124.73,125.05,123.9,124.08,1671960.924561],["2026-07-21",123.75,123.83,122.425,123.59,2049411.558319],["2026-07-22",123.78,124.53,122.945,123.58,1567100.743144],["2026-07-23",123.66,124.615,122.67,124.34,1715903.870097],["2026-07-24",124.29,125.705,123.75,125.6,1518579.947043],["2026-07-27",125.51,126.87,125.5,126.56,1962562.246185],["2026-07-28",127.64,129.62,127,129.55,1946077.032515],["2026-07-29",129.17,130.22,128.31,128.67,1758337.816248],["2026-07-30",128.32,128.45,126.072522,127.36,1696834.927699],["2026-07-31",126.51,128.03,126,127.48,2041851.522562],["2026-08-03",127.84,128.3,126.3,126.71,1963291.517043],["2026-08-04",125.79,126.489,124.45,125.15,2495144.923881],["2026-08-05",125.51,125.875,124.28,125.56,2093365.977353],["2026-08-06",126.25,126.785,125.47,126.66,2233706.495978],["2026-08-07",126.66,126.99,122.91,124.61,2452834.947329],["2026-08-10",124.1,124.8,123.34,123.94,378405.758324],["2026-08-11",121.07,121.89,120.93,121.07,1685528.091276],["2026-08-12",120.19,121.45,120.0748,120.73,1361133.485216],["2026-08-13",121.29,121.89,119.74,121.1,1551368.4169],["2026-08-14",120.97,121.905,120.725,121.45,1439334.665175]]}