{"t":"BEN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-09-23",0.0263,0.028,0.0263,0.0263,708750.0],["1983-09-26",0.0263,0.0275,0.0263,0.0263,582188.0],["1983-09-27",0.0288,0.03,0.0288,0.0288,1088438.0],["1983-09-28",0.0288,0.0296,0.0288,0.0288,354375.0],["1983-09-29",0.0284,0.0284,0.0271,0.0271,506250.0],["1983-09-30",0.0267,0.0267,0.0255,0.0255,961875.0],["1983-10-03",0.0255,0.0267,0.0255,0.0255,126563.0],["1983-10-04",0.0267,0.0284,0.0267,0.0267,379688.0],["1983-10-05",0.0271,0.0288,0.0271,0.0271,303750.0],["1983-10-06",0.028,0.0292,0.028,0.028,607500.0],["1983-10-07",0.0292,0.0308,0.0292,0.0292,835313.0],["1983-10-10",0.0292,0.0304,0.0292,0.0292,379688.0],["1983-10-11",0.0292,0.0292,0.0292,0.0292,0.0],["1983-10-12",0.0292,0.0292,0.028,0.028,303750.0],["1983-10-13",0.028,0.0288,0.0275,0.0275,253125.0],["1983-10-14",0.028,0.0288,0.028,0.028,354375.0],["1983-10-17",0.028,0.0288,0.0275,0.0275,75938.0],["1983-10-18",0.0275,0.0288,0.0275,0.0275,1088438.0],["1983-10-19",0.0275,0.0288,0.0275,0.0275,0.0],["1983-10-20",0.0275,0.028,0.0271,0.0271,632813.0],["1983-10-21",0.0271,0.0284,0.0271,0.0271,607500.0],["1983-10-24",0.0271,0.028,0.0267,0.0267,329063.0],["1983-10-25",0.0267,0.028,0.0263,0.0263,126563.0],["1983-10-26",0.0263,0.028,0.0263,0.0263,50625.0],["1983-10-27",0.0271,0.028,0.0271,0.0271,177188.0],["1983-10-28",0.0271,0.028,0.0267,0.0267,151875.0],["1983-10-31",0.0267,0.028,0.0267,0.0267,50625.0],["1983-11-01",0.0267,0.028,0.0267,0.0267,101250.0],["1983-11-02",0.0267,0.028,0.0267,0.0267,25313.0],["1983-11-03",0.0267,0.028,0.0263,0.0263,582188.0],["1983-11-04",0.0263,0.0271,0.0259,0.0259,253125.0],["1983-11-07",0.0259,0.0263,0.0251,0.0251,354375.0],["1983-11-08",0.0251,0.0263,0.0251,0.0251,177188.0],["1983-11-09",0.0251,0.0251,0.0251,0.0251,0.0],["1983-11-10",0.0251,0.0263,0.0251,0.0251,101250.0],["1983-11-11",0.0251,0.0251,0.0251,0.0251,0.0],["1983-11-14",0.0251,0.0263,0.0251,0.0251,25313.0],["1983-11-15",0.0251,0.0263,0.0251,0.0251,50625.0],["1983-11-16",0.0251,0.0251,0.0251,0.0251,0.0],["1983-11-17",0.0251,0.0251,0.0251,0.0251,0.0],["1983-11-18",0.0251,0.0263,0.0251,0.0251,50625.0],["1983-11-21",0.0251,0.0251,0.0251,0.0251,0.0],["1983-11-22",0.0259,0.0267,0.0259,0.0259,784688.0],["1983-11-23",0.0259,0.0271,0.0259,0.0259,50625.0],["1983-11-25",0.0259,0.0259,0.0259,0.0259,0.0],["1983-11-28",0.0259,0.0271,0.0259,0.0259,25313.0],["1983-11-29",0.0259,0.0259,0.0259,0.0259,0.0],["1983-11-30",0.0259,0.0267,0.0259,0.0259,75938.0],["1983-12-01",0.0259,0.0263,0.0255,0.0255,202500.0],["1983-12-02",0.0255,0.0263,0.0255,0.0255,582188.0],["1983-12-05",0.0255,0.0263,0.0255,0.0255,430313.0],["1983-12-06",0.0255,0.0263,0.0255,0.0255,101250.0],["1983-12-07",0.0255,0.0263,0.0255,0.0255,329063.0],["1983-12-08",0.0255,0.0263,0.0255,0.0255,126563.0],["1983-12-09",0.0255,0.0263,0.0255,0.0255,708750.0],["1983-12-12",0.0255,0.0263,0.0255,0.0255,50625.0],["1983-12-13",0.0255,0.0255,0.0255,0.0255,0.0],["1983-12-14",0.0255,0.0267,0.0255,0.0255,506250.0],["1983-12-15",0.0259,0.0267,0.0259,0.0259,253125.0],["1983-12-16",0.0259,0.0263,0.0259,0.0259,0.0],["1983-12-19",0.0267,0.0275,0.0267,0.0267,607500.0],["1983-12-20",0.0267,0.0271,0.0263,0.0263,303750.0],["1983-12-21",0.0263,0.0263,0.0263,0.0263,0.0],["1983-12-22",0.0267,0.0275,0.0267,0.0267,50625.0],["1983-12-23",0.0292,0.03,0.0292,0.0292,1316250.0],["1983-12-27",0.0292,0.0292,0.0284,0.0284,202500.0],["1983-12-28",0.0288,0.03,0.0288,0.0288,303750.0],["1983-12-29",0.0288,0.0288,0.0288,0.0288,0.0],["1983-12-30",0.0288,0.03,0.0288,0.0288,227813.0],["1984-01-03",0.0288,0.03,0.0288,0.0288,25313.0],["1984-01-04",0.0288,0.0288,0.0288,0.0288,0.0],["1984-01-05",0.0288,0.0288,0.0288,0.0288,0.0],["1984-01-06",0.0288,0.0288,0.0288,0.0288,0.0],["1984-01-09",0.0288,0.03,0.0284,0.0284,885938.0],["1984-01-10",0.0284,0.0284,0.0284,0.0284,0.0],["1984-01-11",0.0284,0.0284,0.0284,0.0284,0.0],["1984-01-12",0.0292,0.0304,0.0292,0.0292,151875.0],["1984-01-13",0.0292,0.0292,0.0292,0.0292,0.0],["1984-01-16",0.0292,0.0304,0.0292,0.0292,405000.0],["1984-01-17",0.0296,0.0304,0.0296,0.0296,25313.0],["1984-01-18",0.0296,0.0304,0.0296,0.0296,25313.0],["1984-01-19",0.0308,0.0321,0.0308,0.0308,455625.0],["1984-01-20",0.0312,0.0325,0.0312,0.0312,151875.0],["1984-01-23",0.0317,0.0329,0.0317,0.0317,582188.0],["1984-01-24",0.0325,0.0337,0.0325,0.0325,632813.0],["1984-01-25",0.0325,0.0337,0.0325,0.0325,50625.0],["1984-01-26",0.0325,0.0337,0.0325,0.0325,1088438.0],["1984-01-27",0.0325,0.0333,0.0325,0.0325,50625.0],["1984-01-30",0.0325,0.0329,0.0321,0.0321,202500.0],["1984-01-31",0.0321,0.0329,0.0321,0.0321,25313.0],["1984-02-01",0.0321,0.0325,0.0312,0.0312,177188.0],["1984-02-02",0.0312,0.0317,0.0304,0.0304,506250.0],["1984-02-03",0.0308,0.0317,0.0308,0.0308,303750.0],["1984-02-06",0.0308,0.0312,0.0304,0.0304,253125.0],["1984-02-07",0.0304,0.0304,0.0292,0.0292,455625.0],["1984-02-08",0.0292,0.0292,0.028,0.028,405000.0],["1984-02-09",0.028,0.0292,0.028,0.028,202500.0],["1984-02-10",0.0284,0.0292,0.0284,0.0284,75938.0],["1984-02-13",0.0292,0.0304,0.0292,0.0292,405000.0],["1984-02-14",0.0308,0.0321,0.0308,0.0308,329063.0],["1984-02-15",0.0308,0.0317,0.0304,0.0304,556875.0],["1984-02-16",0.0304,0.0317,0.0304,0.0304,126563.0],["1984-02-17",0.0304,0.0317,0.03,0.03,101250.0],["1984-02-21",0.03,0.0317,0.03,0.03,354375.0],["1984-02-22",0.03,0.03,0.03,0.03,0.0],["1984-02-23",0.03,0.0312,0.03,0.03,126563.0],["1984-02-24",0.0304,0.0317,0.0304,0.0304,25313.0],["1984-02-27",0.0308,0.0321,0.0308,0.0308,75938.0],["1984-02-28",0.0308,0.0317,0.03,0.03,303750.0],["1984-02-29",0.03,0.0317,0.03,0.03,379688.0],["1984-03-01",0.03,0.0317,0.03,0.03,126563.0],["1984-03-02",0.03,0.03,0.03,0.03,0.0],["1984-03-05",0.0304,0.0317,0.0304,0.0304,253125.0],["1984-03-06",0.0304,0.0304,0.0304,0.0304,0.0],["1984-03-07",0.0304,0.0304,0.0292,0.0292,582188.0],["1984-03-08",0.0292,0.0292,0.0292,0.0292,0.0],["1984-03-09",0.0292,0.0304,0.0292,0.0292,329063.0],["1984-03-12",0.0292,0.0292,0.0292,0.0292,0.0],["1984-03-13",0.0292,0.0304,0.0292,0.0292,50625.0],["1984-03-14",0.0292,0.0292,0.0292,0.0292,0.0],["1984-03-15",0.0292,0.0308,0.0292,0.0292,50625.0],["1984-03-16",0.0292,0.0292,0.0292,0.0292,0.0],["1984-03-19",0.0296,0.0308,0.0296,0.0296,354375.0],["1984-03-20",0.03,0.0312,0.03,0.03,253125.0],["1984-03-21",0.03,0.0312,0.03,0.03,25313.0],["1984-03-22",0.0304,0.0321,0.0304,0.0304,202500.0],["1984-03-23",0.0312,0.0329,0.0312,0.0312,227813.0],["1984-03-26",0.0321,0.0333,0.0321,0.0321,784688.0],["1984-03-27",0.0329,0.0341,0.0329,0.0329,278438.0],["1984-03-28",0.0329,0.0345,0.0329,0.0329,506250.0],["1984-03-29",0.0329,0.0329,0.0329,0.0329,0.0],["1984-03-30",0.0329,0.0337,0.0329,0.0329,430313.0],["1984-04-02",0.0329,0.0341,0.0329,0.0329,126563.0],["1984-04-03",0.0329,0.0345,0.0329,0.0329,151875.0],["1984-04-04",0.0333,0.0345,0.0333,0.0333,50625.0],["1984-04-05",0.0333,0.0333,0.0333,0.0333,0.0],["1984-04-06",0.0337,0.0354,0.0337,0.0337,253125.0],["1984-04-09",0.0337,0.0345,0.0337,0.0337,506250.0],["1984-04-10",0.0337,0.0341,0.0329,0.0329,253125.0],["1984-04-11",0.0329,0.0341,0.0329,0.0329,151875.0],["1984-04-12",0.0331,0.0339,0.0331,0.0331,75938.0],["1984-04-13",0.0414,0.0427,0.0411,0.0411,243000.0],["1984-04-16",0.0411,0.0411,0.0411,0.0411,0.0],["1984-04-17",0.0355,0.0355,0.0334,0.0334,182250.0],["1984-04-18",0.0334,0.0349,0.0334,0.0334,121500.0],["1984-04-19",0.0334,0.0349,0.0329,0.0329,40500.0],["1984-04-23",0.0329,0.0329,0.0329,0.0329,0.0],["1984-04-24",0.0329,0.0339,0.0324,0.0324,303750.0],["1984-04-25",0.0324,0.0324,0.0324,0.0324,0.0],["1984-04-26",0.0324,0.0324,0.0324,0.0324,0.0],["1984-04-27",0.0329,0.0339,0.0329,0.0329,384750.0],["1984-04-30",0.0329,0.0339,0.0324,0.0324,202500.0],["1984-05-01",0.0329,0.0344,0.0329,0.0329,830250.0],["1984-05-02",0.0329,0.0344,0.0329,0.0329,202500.0],["1984-05-03",0.0329,0.0339,0.0329,0.0329,688500.0],["1984-05-04",0.0329,0.0339,0.0319,0.0319,222750.0],["1984-05-07",0.0319,0.0334,0.0319,0.0319,364500.0],["1984-05-08",0.0319,0.0334,0.0319,0.0319,546750.0],["1984-05-09",0.0319,0.0329,0.0308,0.0308,81000.0],["1984-05-10",0.0308,0.0329,0.0308,0.0308,40500.0],["1984-05-11",0.0349,0.037,0.0349,0.0349,769500.0],["1984-05-14",0.0349,0.0349,0.0334,0.0334,202500.0],["1984-05-15",0.0334,0.0349,0.0334,0.0334,20250.0],["1984-05-16",0.0334,0.0355,0.0334,0.0334,243000.0],["1984-05-17",0.0349,0.037,0.0349,0.0349,1053000.0],["1984-05-18",0.0355,0.037,0.0355,0.0355,222750.0],["1984-05-21",0.0355,0.0365,0.0349,0.0349,202500.0],["1984-05-22",0.0349,0.0365,0.0349,0.0349,1215000.0],["1984-05-23",0.0349,0.037,0.0349,0.0349,20250.0],["1984-05-24",0.036,0.0375,0.036,0.036,222750.0],["1984-05-25",0.036,0.037,0.036,0.036,121500.0],["1984-05-29",0.036,0.036,0.0349,0.0349,202500.0],["1984-05-30",0.0349,0.0355,0.0344,0.0344,101250.0],["1984-05-31",0.0344,0.036,0.0344,0.0344,141750.0],["1984-06-01",0.036,0.0375,0.036,0.036,243000.0],["1984-06-04",0.036,0.037,0.036,0.036,283500.0],["1984-06-05",0.036,0.037,0.036,0.036,20250.0],["1984-06-06",0.036,0.037,0.0349,0.0349,141750.0],["1984-06-07",0.0349,0.0365,0.0349,0.0349,202500.0],["1984-06-08",0.0349,0.0349,0.0349,0.0349,0.0],["1984-06-11",0.0349,0.0355,0.0339,0.0339,182250.0],["1984-06-12",0.0339,0.0344,0.0329,0.0329,81000.0],["1984-06-13",0.0329,0.0339,0.0319,0.0319,303750.0],["1984-06-14",0.0319,0.0329,0.0313,0.0313,162000.0],["1984-06-15",0.0313,0.0334,0.0313,0.0313,303750.0],["1984-06-18",0.0313,0.0313,0.0313,0.0313,0.0],["1984-06-19",0.0313,0.0313,0.0313,0.0313,0.0],["1984-06-20",0.0313,0.0313,0.0313,0.0313,0.0],["1984-06-21",0.0313,0.0329,0.0313,0.0313,20250.0],["1984-06-22",0.0319,0.0334,0.0319,0.0319,20250.0],["1984-06-25",0.0319,0.0334,0.0319,0.0319,0.0],["1984-06-26",0.0319,0.0334,0.0319,0.0319,2531250.0],["1984-06-27",0.0319,0.0334,0.0319,0.0319,40500.0],["1984-06-28",0.0319,0.0319,0.0319,0.0319,0.0],["1984-06-29",0.0319,0.0334,0.0319,0.0319,243000.0],["1984-07-02",0.0319,0.0319,0.0319,0.0319,0.0],["1984-07-03",0.0319,0.0339,0.0319,0.0319,202500.0],["1984-07-05",0.0324,0.0339,0.0324,0.0324,243000.0],["1984-07-06",0.0324,0.0339,0.0324,0.0324,101250.0],["1984-07-09",0.0324,0.0324,0.0324,0.0324,0.0],["1984-07-10",0.0324,0.0339,0.0324,0.0324,40500.0],["1984-07-11",0.0324,0.0324,0.0324,0.0324,0.0],["1984-07-12",0.0324,0.0334,0.0319,0.0319,101250.0],["1984-07-13",0.0319,0.0334,0.0319,0.0319,202500.0],["1984-07-16",0.0319,0.0334,0.0319,0.0319,1235250.0],["1984-07-17",0.0319,0.0319,0.0319,0.0319,0.0],["1984-07-18",0.0319,0.0334,0.0319,0.0319,101250.0],["1984-07-19",0.0324,0.0339,0.0324,0.0324,101250.0],["1984-07-20",0.0329,0.0339,0.0329,0.0329,162000.0],["1984-07-23",0.0329,0.0339,0.0329,0.0329,506250.0],["1984-07-24",0.0329,0.0339,0.0329,0.0329,101250.0],["1984-07-25",0.0329,0.0339,0.0329,0.0329,141750.0],["1984-07-26",0.0344,0.036,0.0344,0.0344,364500.0],["1984-07-27",0.0349,0.0365,0.0349,0.0349,607500.0],["1984-07-30",0.036,0.037,0.036,0.036,405000.0],["1984-07-31",0.036,0.037,0.036,0.036,81000.0],["1984-08-01",0.037,0.038,0.037,0.037,243000.0],["1984-08-02",0.0391,0.0401,0.0391,0.0391,688500.0],["1984-08-03",0.0406,0.0411,0.0406,0.0406,951750.0],["1984-08-06",0.0406,0.0416,0.0406,0.0406,263250.0],["1984-08-07",0.0406,0.0406,0.0406,0.0406,0.0],["1984-08-08",0.0406,0.0406,0.0391,0.0391,141750.0],["1984-08-09",0.0391,0.0396,0.0391,0.0391,101250.0],["1984-08-10",0.0391,0.0391,0.038,0.038,364500.0],["1984-08-13",0.038,0.0391,0.038,0.038,20250.0],["1984-08-14",0.0385,0.0396,0.0385,0.0385,263250.0],["1984-08-15",0.0385,0.0396,0.0385,0.0385,243000.0],["1984-08-16",0.0385,0.0396,0.0385,0.0385,607500.0],["1984-08-17",0.0391,0.0401,0.0391,0.0391,101250.0],["1984-08-20",0.0391,0.0391,0.0391,0.0391,0.0],["1984-08-21",0.0391,0.0391,0.0391,0.0391,0.0],["1984-08-22",0.0391,0.0391,0.0391,0.0391,0.0],["1984-08-23",0.0391,0.0406,0.0391,0.0391,20250.0],["1984-08-24",0.0391,0.0406,0.0391,0.0391,222750.0],["1984-08-27",0.0391,0.0406,0.0391,0.0391,40500.0],["1984-08-28",0.0391,0.0406,0.0391,0.0391,101250.0],["1984-08-29",0.0411,0.0421,0.0411,0.0411,1215000.0],["1984-08-30",0.0416,0.0427,0.0416,0.0416,1154250.0],["1984-08-31",0.0416,0.0432,0.0416,0.0416,911250.0],["1984-09-04",0.0416,0.0427,0.0416,0.0416,688500.0],["1984-09-05",0.0421,0.0427,0.0421,0.0421,1012500.0],["1984-09-06",0.0421,0.0432,0.0421,0.0421,405000.0],["1984-09-07",0.0421,0.0432,0.0421,0.0421,141750.0],["1984-09-10",0.0421,0.0432,0.0421,0.0421,263250.0],["1984-09-11",0.0421,0.0427,0.0421,0.0421,1032750.0],["1984-09-12",0.0421,0.0432,0.0421,0.0421,283500.0],["1984-09-13",0.0421,0.0432,0.0421,0.0421,283500.0],["1984-09-14",0.0421,0.0432,0.0421,0.0421,40500.0],["1984-09-17",0.0421,0.0432,0.0416,0.0416,425250.0],["1984-09-18",0.0416,0.0427,0.0416,0.0416,1822500.0],["1984-09-19",0.0419,0.0424,0.0419,0.0419,911250.0],["1984-09-20",0.0424,0.0429,0.0424,0.0424,1822500.0],["1984-09-21",0.0424,0.0427,0.0416,0.0416,303750.0],["1984-09-24",0.0416,0.0427,0.0416,0.0416,141750.0],["1984-09-25",0.0416,0.0427,0.0416,0.0416,607500.0],["1984-09-26",0.0416,0.0427,0.0416,0.0416,81000.0],["1984-09-27",0.0416,0.0427,0.0416,0.0416,1154250.0],["1984-09-28",0.0416,0.0432,0.0416,0.0416,567000.0],["1984-10-01",0.0416,0.0432,0.0416,0.0416,40500.0],["1984-10-02",0.0421,0.0437,0.0421,0.0421,1923750.0],["1984-10-03",0.0421,0.0437,0.0421,0.0421,101250.0],["1984-10-04",0.0421,0.0437,0.0421,0.0421,60750.0],["1984-10-05",0.0421,0.0437,0.0421,0.0421,283500.0],["1984-10-08",0.0421,0.0437,0.0421,0.0421,526500.0],["1984-10-09",0.0427,0.0437,0.0427,0.0427,425250.0],["1984-10-10",0.0427,0.0437,0.0421,0.0421,40500.0],["1984-10-11",0.0432,0.0442,0.0432,0.0432,708750.0],["1984-10-12",0.0437,0.0457,0.0437,0.0437,546750.0],["1984-10-15",0.0442,0.0462,0.0442,0.0442,222750.0],["1984-10-16",0.0447,0.0468,0.0447,0.0447,668250.0],["1984-10-17",0.0447,0.0468,0.0447,0.0447,60750.0],["1984-10-18",0.0457,0.0478,0.0457,0.0457,1154250.0],["1984-10-19",0.0457,0.0478,0.0457,0.0457,263250.0],["1984-10-22",0.0457,0.0468,0.0452,0.0452,121500.0],["1984-10-23",0.0457,0.0478,0.0457,0.0457,222750.0],["1984-10-24",0.0457,0.0478,0.0457,0.0457,1194750.0],["1984-10-25",0.0473,0.0488,0.0473,0.0473,263250.0],["1984-10-26",0.0473,0.0473,0.0462,0.0462,283500.0],["1984-10-29",0.0462,0.0478,0.0462,0.0462,101250.0],["1984-10-30",0.0462,0.0478,0.0462,0.0462,20250.0],["1984-10-31",0.0462,0.0478,0.0462,0.0462,1174500.0],["1984-11-01",0.0478,0.0493,0.0478,0.0478,668250.0],["1984-11-02",0.0478,0.0488,0.0473,0.0473,202500.0],["1984-11-05",0.0473,0.0488,0.0473,0.0473,81000.0],["1984-11-06",0.0473,0.0493,0.0473,0.0473,40500.0],["1984-11-07",0.0473,0.0478,0.0462,0.0462,202500.0],["1984-11-08",0.0462,0.0473,0.0462,0.0462,222750.0],["1984-11-09",0.0462,0.0478,0.0462,0.0462,20250.0],["1984-11-12",0.0468,0.0483,0.0468,0.0468,81000.0],["1984-11-13",0.0468,0.0468,0.0468,0.0468,0.0],["1984-11-14",0.0468,0.0483,0.0462,0.0462,1032750.0],["1984-11-15",0.0462,0.0473,0.0457,0.0457,81000.0],["1984-11-16",0.0457,0.0457,0.0457,0.0457,0.0],["1984-11-19",0.0457,0.0462,0.0447,0.0447,121500.0],["1984-11-20",0.0457,0.0473,0.0457,0.0457,870750.0],["1984-11-21",0.0462,0.0478,0.0462,0.0462,20250.0],["1984-11-23",0.0462,0.0483,0.0462,0.0462,1073250.0],["1984-11-26",0.0462,0.0483,0.0462,0.0462,202500.0],["1984-11-27",0.0462,0.0483,0.0462,0.0462,506250.0],["1984-11-28",0.0462,0.0473,0.0462,0.0462,40500.0],["1984-11-29",0.0462,0.0468,0.0457,0.0457,60750.0],["1984-11-30",0.0457,0.0473,0.0457,0.0457,60750.0],["1984-12-03",0.0457,0.0468,0.0452,0.0452,101250.0],["1984-12-04",0.0452,0.0468,0.0452,0.0452,162000.0],["1984-12-05",0.0452,0.0452,0.0437,0.0437,405000.0],["1984-12-06",0.0437,0.0437,0.0421,0.0421,627750.0],["1984-12-07",0.0421,0.0432,0.0416,0.0416,81000.0],["1984-12-10",0.0416,0.0427,0.0416,0.0416,243000.0],["1984-12-11",0.0437,0.0452,0.0437,0.0437,891000.0],["1984-12-12",0.0437,0.0447,0.0437,0.0437,40500.0],["1984-12-13",0.0452,0.0462,0.0452,0.0452,1194750.0],["1984-12-14",0.0452,0.0462,0.0452,0.0452,688500.0],["1984-12-17",0.0488,0.0498,0.0488,0.0488,708750.0],["1984-12-18",0.0498,0.0514,0.0498,0.0498,810000.0],["1984-12-19",0.0498,0.0514,0.0498,0.0498,263250.0],["1984-12-20",0.0498,0.0514,0.0498,0.0498,20250.0],["1984-12-21",0.0498,0.0514,0.0498,0.0498,60750.0],["1984-12-24",0.0509,0.0519,0.0509,0.0509,546750.0],["1984-12-26",0.0509,0.0514,0.0498,0.0498,81000.0],["1984-12-27",0.0498,0.0514,0.0498,0.0498,891000.0],["1984-12-28",0.0498,0.0514,0.0498,0.0498,405000.0],["1984-12-31",0.02,0.02,0.02,0.02,0.0],["1985-01-02",0.0504,0.0514,0.0504,0.0504,20250.0],["1985-01-03",0.0524,0.0545,0.0524,0.0524,1397250.0],["1985-01-04",0.054,0.0555,0.054,0.054,465750.0],["1985-01-07",0.054,0.055,0.054,0.054,324000.0],["1985-01-08",0.054,0.0545,0.0529,0.0529,121500.0],["1985-01-09",0.0534,0.055,0.0534,0.0534,627750.0],["1985-01-10",0.054,0.055,0.054,0.054,405000.0],["1985-01-11",0.055,0.0565,0.055,0.055,1660500.0],["1985-01-14",0.056,0.057,0.056,0.056,870750.0],["1985-01-15",0.0576,0.0591,0.0576,0.0576,688500.0],["1985-01-16",0.0576,0.0596,0.0576,0.0576,668250.0],["1985-01-17",0.0591,0.0606,0.0591,0.0591,425250.0],["1985-01-18",0.0591,0.0606,0.0586,0.0586,587250.0],["1985-01-21",0.0606,0.0627,0.0606,0.0606,729000.0],["1985-01-22",0.0606,0.0627,0.0606,0.0606,486000.0],["1985-01-23",0.0637,0.0658,0.0637,0.0637,789750.0],["1985-01-24",0.0642,0.0663,0.0642,0.0642,1741500.0],["1985-01-25",0.0647,0.0663,0.0647,0.0647,1437750.0],["1985-01-28",0.0647,0.0663,0.0647,0.0647,384750.0],["1985-01-29",0.0647,0.0663,0.0647,0.0647,546750.0],["1985-01-30",0.0647,0.0653,0.0637,0.0637,526500.0],["1985-01-31",0.0637,0.0642,0.0627,0.0627,222750.0],["1985-02-01",0.0627,0.0627,0.0606,0.0606,506250.0],["1985-02-04",0.0637,0.0653,0.0637,0.0637,1235250.0],["1985-02-05",0.0642,0.0653,0.0642,0.0642,263250.0],["1985-02-06",0.0658,0.0668,0.0658,0.0658,688500.0],["1985-02-07",0.0689,0.0709,0.0689,0.0689,1194750.0],["1985-02-08",0.0709,0.073,0.0709,0.0709,1721250.0],["1985-02-11",0.0714,0.073,0.0714,0.0714,546750.0],["1985-02-12",0.0725,0.074,0.0725,0.0725,1559250.0],["1985-02-13",0.0802,0.0822,0.0802,0.0802,2207250.0],["1985-02-14",0.0791,0.0791,0.0771,0.0771,1680750.0],["1985-02-15",0.0802,0.0832,0.0802,0.0802,688500.0],["1985-02-19",0.0812,0.0832,0.0812,0.0812,1134000.0],["1985-02-20",0.0812,0.0827,0.0807,0.0807,506250.0],["1985-02-21",0.0812,0.0832,0.0812,0.0812,1640250.0],["1985-02-22",0.0843,0.0853,0.0843,0.0843,2288250.0],["1985-02-25",0.0843,0.0848,0.0838,0.0838,465750.0],["1985-02-26",0.0832,0.0832,0.0812,0.0812,283500.0],["1985-02-27",0.0812,0.0827,0.0812,0.0812,1012500.0],["1985-02-28",0.0817,0.0843,0.0817,0.0817,972000.0],["1985-03-01",0.0935,0.0976,0.0935,0.0935,2389500.0],["1985-03-04",0.0956,0.0976,0.0956,0.0956,810000.0],["1985-03-05",0.0956,0.0976,0.0935,0.0935,546750.0],["1985-03-06",0.0935,0.0935,0.0894,0.0894,1437750.0],["1985-03-07",0.0894,0.0904,0.0879,0.0879,729000.0],["1985-03-08",0.0879,0.0894,0.0874,0.0874,283500.0],["1985-03-11",0.0874,0.0894,0.0874,0.0874,324000.0],["1985-03-12",0.0915,0.0956,0.0915,0.0915,931500.0],["1985-03-13",0.0915,0.0925,0.0884,0.0884,526500.0],["1985-03-14",0.0884,0.0894,0.0863,0.0863,891000.0],["1985-03-15",0.0879,0.092,0.0879,0.0879,384750.0],["1985-03-18",0.0879,0.091,0.0874,0.0874,364500.0],["1985-03-19",0.0874,0.0915,0.0874,0.0874,324000.0],["1985-03-20",0.0894,0.0925,0.0894,0.0894,202500.0],["1985-03-21",0.0915,0.0956,0.0915,0.0915,324000.0],["1985-03-22",0.0925,0.0966,0.0925,0.0925,364500.0],["1985-03-25",0.0935,0.0966,0.0935,0.0935,243000.0],["1985-03-26",0.0987,0.1017,0.0987,0.0987,1032750.0],["1985-03-27",0.1007,0.1028,0.1007,0.1007,668250.0],["1985-03-28",0.1007,0.1028,0.1007,0.1007,1255500.0],["1985-03-29",0.1002,0.1002,0.0987,0.0987,1660500.0],["1985-04-01",0.0987,0.1007,0.0976,0.0976,141750.0],["1985-04-02",0.1028,0.1028,0.0925,0.0997,1346625.0],["1985-04-03",0.0997,0.1069,0.0997,0.1069,2794500.0],["1985-04-04",0.1069,0.1172,0.1069,0.1131,5123250.0],["1985-04-08",0.1131,0.1172,0.111,0.1172,3564000.0],["1985-04-09",0.1172,0.1223,0.1161,0.1213,2693250.0],["1985-04-10",0.1213,0.1285,0.1213,0.1213,3999375.0],["1985-04-11",0.1213,0.1254,0.1213,0.1254,1012500.0],["1985-04-12",0.1244,0.1244,0.1223,0.1233,627750.0],["1985-04-15",0.1233,0.1233,0.1172,0.1202,1377000.0],["1985-04-16",0.1202,0.1213,0.1182,0.1182,587250.0],["1985-04-17",0.1182,0.1202,0.1161,0.1161,1356750.0],["1985-04-18",0.1161,0.1161,0.111,0.112,1539000.0],["1985-04-19",0.112,0.1141,0.111,0.112,961875.0],["1985-04-22",0.112,0.1146,0.112,0.1131,1103625.0],["1985-04-23",0.1131,0.1213,0.112,0.1213,1285875.0],["1985-04-24",0.1213,0.1213,0.1182,0.1197,1589625.0],["1985-04-25",0.1197,0.1213,0.1182,0.1192,587250.0],["1985-04-26",0.1192,0.1192,0.112,0.1151,830250.0],["1985-04-29",0.1161,0.1213,0.1161,0.1192,739125.0],["1985-04-30",0.1172,0.1172,0.1141,0.1172,567000.0],["1985-05-01",0.1172,0.1172,0.112,0.1141,496125.0],["1985-05-02",0.1141,0.1151,0.111,0.111,556875.0],["1985-05-03",0.111,0.112,0.1048,0.1048,1832625.0],["1985-05-06",0.1048,0.1131,0.1048,0.112,931500.0],["1985-05-07",0.112,0.1131,0.111,0.1131,567000.0],["1985-05-08",0.1131,0.1131,0.111,0.1131,141750.0],["1985-05-09",0.1131,0.1141,0.111,0.1141,1954125.0],["1985-05-10",0.1141,0.1172,0.1131,0.1161,1113750.0],["1985-05-13",0.1161,0.1192,0.1161,0.1182,941625.0],["1985-05-14",0.1182,0.1192,0.1161,0.1192,334125.0],["1985-05-15",0.1192,0.1202,0.1182,0.1192,243000.0],["1985-05-16",0.1192,0.1213,0.1187,0.1197,536625.0],["1985-05-17",0.1202,0.1233,0.1202,0.1208,789750.0],["1985-05-20",0.1208,0.1223,0.1182,0.1197,496125.0],["1985-05-21",0.1197,0.1223,0.1161,0.1202,324000.0],["1985-05-22",0.1202,0.1223,0.1172,0.1202,151875.0],["1985-05-23",0.1202,0.1249,0.1187,0.1244,5244750.0],["1985-05-24",0.1244,0.1274,0.1213,0.1274,1204875.0],["1985-05-28",0.1274,0.1367,0.1244,0.1346,4171500.0],["1985-05-29",0.1346,0.1408,0.1336,0.1398,2490750.0],["1985-05-30",0.1398,0.1418,0.1377,0.1387,1275750.0],["1985-05-31",0.1387,0.1439,0.1377,0.1398,3726000.0],["1985-06-03",0.1398,0.1459,0.1377,0.1398,1468125.0],["1985-06-04",0.1398,0.1429,0.1398,0.1429,1265625.0],["1985-06-05",0.1429,0.1542,0.1429,0.1531,2136375.0],["1985-06-06",0.1531,0.1572,0.1521,0.1542,1245375.0],["1985-06-07",0.1572,0.1655,0.1572,0.1614,2409750.0],["1985-06-10",0.1614,0.1665,0.1603,0.1655,2156625.0],["1985-06-11",0.1655,0.1675,0.1614,0.1665,3412125.0],["1985-06-12",0.1665,0.1675,0.1634,0.1634,870750.0],["1985-06-13",0.1634,0.1665,0.1583,0.1583,961875.0],["1985-06-14",0.1439,0.1439,0.1233,0.1367,5386500.0],["1985-06-17",0.1367,0.1377,0.1316,0.1336,1336500.0],["1985-06-18",0.1336,0.147,0.1336,0.147,1731375.0],["1985-06-19",0.147,0.1603,0.1459,0.1562,2905875.0],["1985-06-20",0.1562,0.1603,0.1521,0.1603,789750.0],["1985-06-21",0.1603,0.1614,0.1542,0.1598,1113750.0],["1985-06-24",0.1598,0.1603,0.1542,0.1562,536625.0],["1985-06-25",0.1562,0.1562,0.149,0.1542,820125.0],["1985-06-26",0.1521,0.1521,0.1439,0.1439,364500.0],["1985-06-27",0.1439,0.1501,0.1408,0.1459,2379375.0],["1985-06-28",0.1459,0.1465,0.1459,0.1465,121500.0],["1985-07-01",0.1465,0.148,0.1439,0.147,232875.0],["1985-07-02",0.147,0.148,0.1418,0.1418,212625.0],["1985-07-03",0.1418,0.1439,0.1398,0.1439,324000.0],["1985-07-05",0.1418,0.1418,0.1336,0.1336,151875.0],["1985-07-08",0.1336,0.1398,0.1336,0.1398,131625.0],["1985-07-09",0.1398,0.1398,0.1336,0.1387,212625.0],["1985-07-10",0.1387,0.1398,0.1367,0.1377,597375.0],["1985-07-11",0.1377,0.1418,0.1367,0.1418,820125.0],["1985-07-12",0.1418,0.148,0.1398,0.148,769500.0],["1985-07-15",0.148,0.1542,0.148,0.1501,982125.0],["1985-07-16",0.148,0.148,0.1449,0.1449,486000.0],["1985-07-17",0.1449,0.1521,0.1449,0.149,1113750.0],["1985-07-18",0.1501,0.1583,0.1501,0.1562,1528875.0],["1985-07-19",0.1562,0.1624,0.1542,0.1552,1468125.0],["1985-07-22",0.1562,0.1603,0.1562,0.1583,1275750.0],["1985-07-23",0.1583,0.1624,0.1562,0.1593,1599750.0],["1985-07-24",0.1593,0.1593,0.1552,0.1572,192375.0],["1985-07-25",0.1572,0.1583,0.1552,0.1552,567000.0],["1985-07-26",0.1552,0.1583,0.1552,0.1583,172125.0],["1985-07-29",0.1562,0.1562,0.1501,0.1501,627750.0],["1985-07-30",0.1501,0.1501,0.1439,0.1449,496125.0],["1985-07-31",0.1449,0.1459,0.1444,0.1459,212625.0],["1985-08-01",0.1459,0.148,0.1439,0.148,81000.0],["1985-08-02",0.147,0.147,0.1449,0.147,91125.0],["1985-08-05",0.147,0.148,0.1459,0.147,394875.0],["1985-08-06",0.147,0.147,0.1449,0.147,131625.0],["1985-08-07",0.1459,0.1459,0.1439,0.1459,688500.0],["1985-08-08",0.1449,0.1449,0.1398,0.1398,556875.0],["1985-08-09",0.1398,0.1439,0.1398,0.1408,496125.0],["1985-08-12",0.1408,0.1439,0.1408,0.1408,131625.0],["1985-08-13",0.1408,0.1429,0.1346,0.1346,729000.0],["1985-08-14",0.1346,0.1387,0.1346,0.1387,506250.0],["1985-08-15",0.1387,0.148,0.1346,0.1439,1275750.0],["1985-08-16",0.1439,0.147,0.1429,0.1439,162000.0],["1985-08-19",0.1429,0.1429,0.1398,0.1429,91125.0],["1985-08-20",0.1429,0.1439,0.1429,0.1439,273375.0],["1985-08-21",0.1439,0.147,0.1429,0.1459,475875.0],["1985-08-22",0.1459,0.148,0.1449,0.1449,496125.0],["1985-08-23",0.147,0.147,0.147,0.147,101250.0],["1985-08-26",0.147,0.147,0.1444,0.147,60750.0],["1985-08-27",0.147,0.147,0.1449,0.1449,283500.0],["1985-08-28",0.147,0.147,0.147,0.147,10125.0],["1985-08-29",0.147,0.1521,0.147,0.1511,121500.0],["1985-08-30",0.1511,0.1542,0.1439,0.1521,759375.0],["1985-09-03",0.1521,0.1562,0.148,0.148,70875.0],["1985-09-04",0.1511,0.1542,0.1511,0.1511,81000.0],["1985-09-05",0.1511,0.1562,0.1501,0.1552,1285875.0],["1985-09-06",0.1552,0.1562,0.1501,0.1562,283500.0],["1985-09-09",0.1562,0.1562,0.1501,0.1562,840375.0],["1985-09-10",0.1562,0.1562,0.1521,0.1531,931500.0],["1985-09-11",0.1531,0.1562,0.1521,0.1521,759375.0],["1985-09-12",0.1521,0.1562,0.1511,0.1531,394875.0],["1985-09-13",0.1531,0.1542,0.148,0.148,880875.0],["1985-09-16",0.1459,0.1459,0.1459,0.1459,81000.0],["1985-09-17",0.1459,0.148,0.1398,0.1439,253125.0],["1985-09-18",0.1439,0.1439,0.1377,0.1418,506250.0],["1985-09-19",0.1418,0.1439,0.1367,0.1398,1265625.0],["1985-09-20",0.1398,0.1398,0.1357,0.1398,556875.0],["1985-09-23",0.1398,0.1398,0.1357,0.1357,698625.0],["1985-09-24",0.1357,0.1398,0.1336,0.1336,1042875.0],["1985-09-25",0.1336,0.1398,0.1336,0.1398,253125.0],["1985-09-26",0.1398,0.1398,0.1357,0.1398,2784375.0],["1985-09-30",0.1398,0.1398,0.1357,0.1398,1002375.0],["1985-10-01",0.1398,0.1398,0.1357,0.1398,1174500.0],["1985-10-02",0.1398,0.1418,0.1357,0.1367,1387125.0],["1985-10-03",0.1367,0.1418,0.1367,0.1408,243000.0],["1985-10-04",0.1408,0.1418,0.1362,0.1367,2521125.0],["1985-10-07",0.1367,0.1408,0.1367,0.1408,121500.0],["1985-10-08",0.1387,0.1387,0.1357,0.1357,506250.0],["1985-10-09",0.1357,0.1398,0.1357,0.1377,212625.0],["1985-10-10",0.1377,0.1387,0.1357,0.1367,1326375.0],["1985-10-11",0.1367,0.1398,0.1357,0.1377,364500.0],["1985-10-14",0.1377,0.1398,0.1377,0.1398,232875.0],["1985-10-15",0.1398,0.1459,0.1377,0.1459,1073250.0],["1985-10-16",0.148,0.1521,0.148,0.1501,1802250.0],["1985-10-17",0.1521,0.1583,0.1521,0.1583,1954125.0],["1985-10-18",0.1583,0.1593,0.1542,0.1542,1913625.0],["1985-10-21",0.1542,0.1572,0.1542,0.1562,982125.0],["1985-10-22",0.1562,0.1583,0.1531,0.1562,982125.0],["1985-10-23",0.1562,0.1593,0.1562,0.1583,1144125.0],["1985-10-24",0.1583,0.1614,0.1562,0.1562,435375.0],["1985-10-25",0.1562,0.1603,0.1562,0.1603,1397250.0],["1985-10-28",0.1603,0.1696,0.1583,0.1696,2642625.0],["1985-10-29",0.1696,0.184,0.1696,0.1809,4161375.0],["1985-10-30",0.1809,0.1881,0.1768,0.1768,5295375.0],["1985-10-31",0.1768,0.184,0.1727,0.1829,2268000.0],["1985-11-01",0.1829,0.185,0.1799,0.184,303750.0],["1985-11-04",0.184,0.1881,0.1819,0.185,1164375.0],["1985-11-05",0.185,0.1937,0.185,0.1932,2997000.0],["1985-11-06",0.1953,0.2014,0.1953,0.2014,2551500.0],["1985-11-07",0.2014,0.2014,0.1973,0.1994,1184625.0],["1985-11-08",0.1994,0.1994,0.1973,0.1978,1863000.0],["1985-11-11",0.1978,0.1994,0.1973,0.1973,597375.0],["1985-11-12",0.1973,0.1994,0.1973,0.1973,1812375.0],["1985-11-13",0.1973,0.2004,0.1973,0.1994,708750.0],["1985-11-14",0.1994,0.2004,0.1973,0.1994,374625.0],["1985-11-15",0.1994,0.2004,0.1973,0.1999,556875.0],["1985-11-18",0.1999,0.2076,0.1984,0.2076,3867750.0],["1985-11-19",0.2076,0.2241,0.2056,0.2241,5842125.0],["1985-11-20",0.2241,0.2312,0.2117,0.2138,3888000.0],["1985-11-21",0.2138,0.2241,0.2127,0.2199,2460375.0],["1985-11-22",0.2199,0.223,0.2189,0.221,2075625.0],["1985-11-25",0.221,0.2261,0.2199,0.2251,637875.0],["1985-11-26",0.2251,0.2251,0.2199,0.2241,1245375.0],["1985-11-27",0.2241,0.2241,0.222,0.222,779625.0],["1985-11-29",0.222,0.2323,0.222,0.2323,1285875.0],["1985-12-02",0.2323,0.2323,0.2271,0.2323,951750.0],["1985-12-03",0.2323,0.2426,0.2323,0.2426,2419875.0],["1985-12-04",0.2426,0.2528,0.2426,0.2528,5751000.0],["1985-12-05",0.2528,0.2539,0.2487,0.2518,2652750.0],["1985-12-06",0.2518,0.2518,0.2426,0.2436,1690875.0],["1985-12-09",0.2436,0.2467,0.2364,0.2364,1974375.0],["1985-12-10",0.2364,0.2426,0.2364,0.2426,961875.0],["1985-12-11",0.2405,0.2405,0.221,0.221,2511000.0],["1985-12-12",0.222,0.2384,0.222,0.2343,2227500.0],["1985-12-13",0.2343,0.2539,0.2343,0.2528,2409750.0],["1985-12-16",0.2528,0.2652,0.2528,0.2528,5842125.0],["1985-12-17",0.2528,0.259,0.2487,0.2508,1002375.0],["1985-12-18",0.2508,0.2549,0.2467,0.2528,1255500.0],["1985-12-19",0.2528,0.2528,0.2467,0.2487,506250.0],["1985-12-20",0.2487,0.2528,0.2477,0.2477,1366875.0],["1985-12-23",0.2477,0.2528,0.2405,0.2405,637875.0],["1985-12-24",0.2405,0.2446,0.2364,0.2405,1073250.0],["1985-12-26",0.2407,0.2449,0.2407,0.2438,445500.0],["1985-12-27",0.2438,0.2531,0.2428,0.2531,1174500.0],["1985-12-30",0.2531,0.2551,0.251,0.251,1579500.0],["1985-12-31",0.251,0.2572,0.251,0.2572,678375.0],["1986-01-02",0.2572,0.2582,0.2541,0.2572,749250.0],["1986-01-03",0.2572,0.2572,0.2541,0.2551,1022625.0],["1986-01-06",0.2551,0.2572,0.2531,0.2572,415125.0],["1986-01-07",0.2572,0.2572,0.2551,0.2572,1518750.0],["1986-01-08",0.2572,0.2634,0.2551,0.2593,1944000.0],["1986-01-09",0.2593,0.2593,0.2541,0.2551,2359125.0],["1986-01-10",0.2551,0.2572,0.251,0.251,496125.0],["1986-01-13",0.251,0.2551,0.2469,0.2515,779625.0],["1986-01-14",0.251,0.251,0.249,0.25,901125.0],["1986-01-15",0.249,0.249,0.2449,0.249,313875.0],["1986-01-16",0.249,0.249,0.2449,0.2469,627750.0],["1986-01-17",0.249,0.2531,0.249,0.25,374625.0],["1986-01-20",0.2531,0.2551,0.2531,0.2551,577125.0],["1986-01-21",0.2572,0.2726,0.2572,0.2726,7441875.0],["1986-01-22",0.2726,0.2788,0.2685,0.2737,3746250.0],["1986-01-23",0.2737,0.2737,0.2654,0.2685,597375.0],["1986-01-24",0.2716,0.2881,0.2716,0.2881,4708125.0],["1986-01-27",0.2881,0.321,0.2881,0.3107,5265000.0],["1986-01-28",0.3107,0.3375,0.3086,0.3375,9360563.0],["1986-01-29",0.3375,0.358,0.3375,0.3498,11866500.0],["1986-01-30",0.3498,0.3663,0.3498,0.356,3670313.0],["1986-01-31",0.358,0.3704,0.358,0.3704,5128313.0],["1986-02-03",0.3704,0.4115,0.3683,0.4054,19571625.0],["1986-02-04",0.4054,0.4198,0.3704,0.3951,20331000.0],["1986-02-05",0.3951,0.3992,0.3663,0.391,2936250.0],["1986-02-06",0.391,0.4095,0.3868,0.4033,5543438.0],["1986-02-07",0.4033,0.4074,0.3951,0.3992,4996688.0],["1986-02-10",0.3992,0.4033,0.3786,0.3889,1493438.0],["1986-02-11",0.3889,0.4136,0.3889,0.4115,3138750.0],["1986-02-12",0.4115,0.4136,0.4054,0.4115,1265625.0],["1986-02-13",0.4115,0.4136,0.3951,0.4033,825188.0],["1986-02-14",0.4033,0.4033,0.3745,0.3868,1979438.0],["1986-02-18",0.3868,0.3992,0.3786,0.3889,3305813.0],["1986-02-19",0.3889,0.3889,0.3704,0.3786,1660500.0],["1986-02-20",0.3786,0.391,0.3704,0.391,1108688.0],["1986-02-21",0.391,0.4136,0.3868,0.4095,3791813.0],["1986-02-24",0.4095,0.4177,0.4074,0.4115,7462125.0],["1986-02-25",0.4115,0.4177,0.4095,0.4115,2440125.0],["1986-02-26",0.4115,0.4156,0.4095,0.4156,1336500.0],["1986-02-27",0.4156,0.4177,0.4115,0.4115,2997000.0],["1986-02-28",0.4115,0.4156,0.4012,0.4054,1331438.0],["1986-03-03",0.4054,0.4074,0.3868,0.391,1437750.0],["1986-03-04",0.391,0.393,0.3765,0.3848,2181938.0],["1986-03-05",0.3848,0.3848,0.3395,0.3786,5710500.0],["1986-03-06",0.3786,0.3827,0.3642,0.3683,1736438.0],["1986-03-07",0.3683,0.3745,0.3416,0.3498,4784063.0],["1986-03-10",0.3498,0.356,0.3457,0.3519,2111063.0],["1986-03-11",0.3521,0.3542,0.313,0.3212,11699438.0],["1986-03-12",0.3212,0.3459,0.2718,0.3397,17075813.0],["1986-03-13",0.3397,0.3459,0.3253,0.3418,1179563.0],["1986-03-14",0.3418,0.3686,0.3295,0.3665,5887688.0],["1986-03-17",0.3665,0.3706,0.3562,0.3645,2723625.0],["1986-03-18",0.3624,0.3624,0.3521,0.3583,2910938.0],["1986-03-19",0.3583,0.3603,0.3459,0.348,4480313.0],["1986-03-20",0.348,0.3542,0.3459,0.348,3275438.0],["1986-03-21",0.348,0.3542,0.3459,0.3459,840375.0],["1986-03-24",0.3459,0.3542,0.3459,0.3511,2602125.0],["1986-03-25",0.3511,0.3542,0.3459,0.348,648000.0],["1986-03-26",0.348,0.3542,0.3459,0.3521,465750.0],["1986-03-27",0.3521,0.3583,0.3459,0.3542,4141125.0],["1986-03-31",0.3542,0.3727,0.3521,0.3727,6424313.0],["1986-04-01",0.3727,0.3748,0.3614,0.3665,4156313.0],["1986-04-02",0.3665,0.3706,0.3603,0.3665,1123875.0],["1986-04-03",0.3665,0.3706,0.3645,0.3686,1832625.0],["1986-04-04",0.3686,0.3686,0.3624,0.3665,2419875.0],["1986-04-07",0.3665,0.3665,0.3603,0.3624,2374313.0],["1986-04-08",0.3624,0.3686,0.3624,0.3624,303750.0],["1986-04-09",0.3624,0.3686,0.3603,0.3603,491063.0],["1986-04-10",0.3603,0.3645,0.3583,0.3583,217688.0],["1986-04-11",0.3583,0.3665,0.3521,0.3521,521438.0],["1986-04-14",0.3521,0.3603,0.35,0.3603,698625.0],["1986-04-15",0.3603,0.3624,0.3542,0.3583,769500.0],["1986-04-16",0.3603,0.3768,0.3603,0.3706,1771875.0],["1986-04-17",0.3727,0.3974,0.3727,0.3953,2349000.0],["1986-04-18",0.3953,0.4324,0.3912,0.4242,11512125.0],["1986-04-21",0.4242,0.4448,0.4242,0.4365,5816813.0],["1986-04-22",0.4406,0.4571,0.4406,0.4448,7801313.0],["1986-04-23",0.4448,0.453,0.4406,0.4437,4536000.0],["1986-04-24",0.4437,0.4489,0.3995,0.4242,5821875.0],["1986-04-25",0.4242,0.4242,0.3912,0.3995,2338875.0],["1986-04-28",0.3995,0.4036,0.3809,0.385,1645313.0],["1986-04-29",0.385,0.3892,0.3624,0.3686,2997000.0],["1986-04-30",0.3686,0.3706,0.3171,0.3418,6525563.0],["1986-05-01",0.3418,0.35,0.3377,0.3459,4186688.0],["1986-05-02",0.3459,0.348,0.3089,0.3171,5249813.0],["1986-05-05",0.3171,0.3418,0.3047,0.3264,4222125.0],["1986-05-06",0.3264,0.3295,0.3089,0.3109,2921063.0],["1986-05-07",0.3109,0.3212,0.2965,0.3047,4404375.0],["1986-05-08",0.3047,0.315,0.2965,0.313,3796875.0],["1986-05-09",0.313,0.3171,0.3006,0.3047,6657188.0],["1986-05-12",0.3047,0.3089,0.2924,0.3006,3569063.0],["1986-05-13",0.3006,0.3006,0.2594,0.2759,14878688.0],["1986-05-14",0.2759,0.3006,0.2656,0.2924,11927250.0],["1986-05-15",0.2924,0.2986,0.2924,0.2986,3148875.0],["1986-05-16",0.2986,0.2986,0.2759,0.2842,2090813.0],["1986-05-19",0.2842,0.2944,0.28,0.2924,2627438.0],["1986-05-20",0.2924,0.313,0.2903,0.3109,5346000.0],["1986-05-21",0.313,0.3295,0.313,0.315,5097938.0],["1986-05-22",0.3192,0.3233,0.3192,0.3192,2698313.0],["1986-05-23",0.3192,0.3274,0.3171,0.3212,1999688.0],["1986-05-27",0.3212,0.3459,0.3212,0.3439,4591688.0],["1986-05-28",0.3439,0.3645,0.3439,0.3583,5092875.0],["1986-05-29",0.3583,0.3645,0.3418,0.3542,2627438.0],["1986-05-30",0.3542,0.3583,0.3418,0.3542,1346625.0],["1986-06-02",0.3542,0.3624,0.35,0.35,1549125.0],["1986-06-03",0.35,0.35,0.3356,0.3397,1285875.0],["1986-06-04",0.3397,0.35,0.3377,0.348,2106000.0],["1986-06-05",0.35,0.3624,0.35,0.3624,3726000.0],["1986-06-06",0.3624,0.3706,0.3562,0.3562,1776938.0],["1986-06-09",0.3562,0.3645,0.3356,0.3418,3837375.0],["1986-06-10",0.3418,0.348,0.3336,0.3459,2475563.0],["1986-06-11",0.3459,0.3624,0.3459,0.348,3493125.0],["1986-06-12",0.348,0.3624,0.348,0.3583,2450250.0],["1986-06-13",0.3603,0.3727,0.3603,0.3706,3483000.0],["1986-06-16",0.3706,0.3789,0.3665,0.3748,1868063.0],["1986-06-17",0.3748,0.3789,0.3665,0.3665,2652750.0],["1986-06-18",0.3645,0.3645,0.3583,0.3645,1275750.0],["1986-06-19",0.3645,0.3665,0.3583,0.3603,506250.0],["1986-06-20",0.3603,0.3748,0.3603,0.3748,572063.0],["1986-06-23",0.3748,0.3748,0.3686,0.3686,987188.0],["1986-06-24",0.3691,0.3753,0.3691,0.3691,3690563.0],["1986-06-25",0.3691,0.3794,0.3691,0.3711,2784375.0],["1986-06-26",0.3711,0.3753,0.3691,0.3753,1741500.0],["1986-06-27",0.3753,0.3794,0.3732,0.3773,1397250.0],["1986-06-30",0.3773,0.4062,0.3753,0.4041,3300750.0],["1986-07-01",0.4041,0.4062,0.3959,0.3979,3751313.0],["1986-07-02",0.3979,0.4021,0.3959,0.3979,815063.0],["1986-07-03",0.3979,0.4021,0.3979,0.4021,1240313.0],["1986-07-07",0.4,0.4,0.3876,0.3876,5771250.0],["1986-07-08",0.3876,0.3876,0.3608,0.367,5654813.0],["1986-07-09",0.3567,0.3567,0.3299,0.3546,2991938.0],["1986-07-10",0.3546,0.367,0.3505,0.3608,1645313.0],["1986-07-11",0.3649,0.3711,0.3649,0.367,1017563.0],["1986-07-14",0.367,0.3711,0.3588,0.3588,1235250.0],["1986-07-15",0.3588,0.3608,0.3505,0.3526,2733750.0],["1986-07-16",0.3526,0.3567,0.3485,0.3505,1407375.0],["1986-07-17",0.3546,0.367,0.3546,0.367,1042875.0],["1986-07-18",0.367,0.367,0.3629,0.367,622688.0],["1986-07-21",0.367,0.3711,0.367,0.3691,1787063.0],["1986-07-22",0.3691,0.3753,0.367,0.3753,850500.0],["1986-07-23",0.3753,0.3835,0.3732,0.3814,911250.0],["1986-07-24",0.3814,0.3876,0.3526,0.3629,2343938.0],["1986-07-25",0.3629,0.3629,0.3546,0.3588,637875.0],["1986-07-28",0.3588,0.3588,0.3423,0.3464,1194750.0],["1986-07-29",0.3423,0.3423,0.334,0.3402,1032750.0],["1986-07-30",0.3402,0.3423,0.332,0.334,1356750.0],["1986-07-31",0.334,0.3588,0.332,0.3546,1366875.0],["1986-08-01",0.3546,0.3567,0.3464,0.3505,668250.0],["1986-08-04",0.3505,0.3546,0.3381,0.3443,1832625.0],["1986-08-05",0.3443,0.3505,0.3402,0.3505,1569375.0],["1986-08-06",0.3505,0.3505,0.3423,0.3464,612563.0],["1986-08-07",0.3464,0.3505,0.3423,0.3423,561938.0],["1986-08-08",0.3423,0.3464,0.3381,0.3381,2374313.0],["1986-08-11",0.3381,0.3423,0.334,0.3402,2222438.0],["1986-08-12",0.3402,0.3526,0.3361,0.3495,5275125.0],["1986-08-13",0.3526,0.3691,0.3526,0.3691,1923750.0],["1986-08-14",0.3691,0.3711,0.3629,0.3711,1437750.0],["1986-08-15",0.3711,0.3711,0.367,0.3711,1225125.0],["1986-08-18",0.3711,0.3711,0.3629,0.3629,445500.0],["1986-08-19",0.3629,0.3691,0.3629,0.3649,693563.0],["1986-08-20",0.3649,0.3794,0.3649,0.3753,3255188.0],["1986-08-21",0.3753,0.3835,0.3753,0.3814,1058063.0],["1986-08-22",0.3794,0.3794,0.3732,0.3732,744188.0],["1986-08-25",0.3732,0.3814,0.3732,0.3814,303750.0],["1986-08-26",0.3814,0.3918,0.3794,0.3918,4541063.0],["1986-08-27",0.3918,0.3918,0.3835,0.3856,1098563.0],["1986-08-28",0.3856,0.3876,0.3814,0.3845,511313.0],["1986-08-29",0.3845,0.3897,0.3814,0.3876,1873125.0],["1986-09-02",0.3876,0.3918,0.3835,0.3835,1290938.0],["1986-09-03",0.3835,0.3876,0.3814,0.3814,683438.0],["1986-09-04",0.3814,0.3856,0.3814,0.3814,607500.0],["1986-09-05",0.3814,0.3856,0.3814,0.3814,440438.0],["1986-09-08",0.3814,0.3856,0.3773,0.3773,2080688.0],["1986-09-09",0.3773,0.3814,0.3711,0.3711,1716188.0],["1986-09-10",0.3711,0.3732,0.3629,0.3629,389813.0],["1986-09-11",0.3629,0.367,0.3381,0.3443,2617313.0],["1986-09-12",0.3423,0.3423,0.3258,0.333,3417188.0],["1986-09-15",0.333,0.334,0.3216,0.3278,1827563.0],["1986-09-16",0.3258,0.3258,0.3134,0.3134,2997000.0],["1986-09-17",0.3155,0.3258,0.3155,0.3216,3103313.0],["1986-09-18",0.3216,0.3237,0.3155,0.3175,536625.0],["1986-09-19",0.3175,0.3216,0.3113,0.3175,1199813.0],["1986-09-22",0.3175,0.3278,0.3175,0.3258,2227500.0],["1986-09-23",0.3258,0.3278,0.3216,0.3258,1397250.0],["1986-09-24",0.3258,0.3278,0.3216,0.3216,567000.0],["1986-09-25",0.3216,0.3258,0.3093,0.3196,1458000.0],["1986-09-26",0.3196,0.3216,0.3155,0.3175,850500.0],["1986-09-29",0.3175,0.3216,0.3175,0.3175,344250.0],["1986-09-30",0.3196,0.3423,0.3196,0.334,2343938.0],["1986-10-01",0.334,0.3464,0.332,0.3464,901125.0],["1986-10-02",0.3464,0.367,0.3381,0.3608,4206938.0],["1986-10-03",0.3608,0.3711,0.3505,0.3588,1209938.0],["1986-10-06",0.3572,0.3572,0.351,0.3531,1042875.0],["1986-10-07",0.3531,0.3613,0.3531,0.3613,2678063.0],["1986-10-08",0.3613,0.3696,0.3562,0.3613,1488375.0],["1986-10-09",0.3613,0.3675,0.3613,0.3634,486000.0],["1986-10-10",0.3634,0.3716,0.3634,0.3696,1209938.0],["1986-10-13",0.3696,0.3716,0.3655,0.3675,324000.0],["1986-10-14",0.3675,0.3716,0.3675,0.3716,258188.0],["1986-10-15",0.3716,0.3758,0.3696,0.3758,1007438.0],["1986-10-16",0.3758,0.3799,0.3716,0.3778,607500.0],["1986-10-17",0.3778,0.3799,0.3737,0.3799,253125.0],["1986-10-20",0.3799,0.3799,0.3675,0.3675,658125.0],["1986-10-21",0.3675,0.3737,0.3675,0.3675,303750.0],["1986-10-22",0.3675,0.3716,0.3675,0.3675,141750.0],["1986-10-23",0.3675,0.384,0.3675,0.3799,1280813.0],["1986-10-24",0.3799,0.384,0.3758,0.3799,1776938.0],["1986-10-27",0.4026,0.4026,0.3809,0.3964,2470500.0],["1986-10-28",0.3964,0.4305,0.3964,0.4212,5663250.0],["1986-10-29",0.4212,0.4398,0.4212,0.4243,2551500.0],["1986-10-30",0.4274,0.4367,0.4274,0.4336,1559250.0],["1986-10-31",0.4336,0.4367,0.4274,0.4305,1518750.0],["1986-11-03",0.4305,0.4336,0.4274,0.4336,567000.0],["1986-11-04",0.4336,0.4336,0.4274,0.4336,506250.0],["1986-11-05",0.4336,0.4367,0.4305,0.4336,2953125.0],["1986-11-06",0.4336,0.4367,0.4274,0.4336,1417500.0],["1986-11-07",0.4305,0.4305,0.4119,0.4119,2305125.0],["1986-11-10",0.4104,0.4104,0.3902,0.3995,1829250.0],["1986-11-11",0.3995,0.4119,0.3964,0.3995,999000.0],["1986-11-12",0.3995,0.4057,0.3964,0.3964,307125.0],["1986-11-13",0.3964,0.4026,0.3964,0.3964,432000.0],["1986-11-14",0.3964,0.4088,0.3933,0.3995,1090125.0],["1986-11-17",0.3995,0.4026,0.3933,0.3995,286875.0],["1986-11-18",0.3995,0.4026,0.3902,0.3995,877500.0],["1986-11-19",0.3964,0.3964,0.3809,0.3933,1346625.0],["1986-11-20",0.3933,0.415,0.3871,0.4119,955125.0],["1986-11-21",0.4119,0.4181,0.4119,0.4181,513000.0],["1986-11-24",0.4181,0.4212,0.4119,0.4181,931500.0],["1986-11-25",0.4181,0.4212,0.415,0.4212,1356750.0],["1986-11-26",0.4212,0.4243,0.415,0.415,597375.0],["1986-11-28",0.415,0.4212,0.415,0.415,2430000.0],["1986-12-01",0.415,0.4181,0.415,0.415,313875.0],["1986-12-02",0.415,0.4212,0.415,0.415,2480625.0],["1986-12-03",0.415,0.4305,0.415,0.4305,2281500.0],["1986-12-04",0.4305,0.446,0.4274,0.4429,4195125.0],["1986-12-05",0.4429,0.4429,0.4351,0.4351,1019250.0],["1986-12-08",0.4351,0.4367,0.4274,0.4289,556875.0],["1986-12-09",0.4289,0.432,0.4227,0.4227,411750.0],["1986-12-10",0.4227,0.4336,0.4227,0.4336,999000.0],["1986-12-11",0.4336,0.4336,0.4227,0.4227,391500.0],["1986-12-12",0.4212,0.4212,0.4166,0.4181,411750.0],["1986-12-15",0.4181,0.4181,0.3964,0.4026,1380375.0],["1986-12-16",0.4026,0.4026,0.3949,0.4026,691875.0],["1986-12-17",0.4026,0.4026,0.3964,0.398,391500.0],["1986-12-18",0.398,0.3995,0.3949,0.3949,361125.0],["1986-12-19",0.3949,0.3964,0.3887,0.3933,1140750.0],["1986-12-22",0.3933,0.4104,0.3918,0.4073,2882250.0],["1986-12-23",0.4073,0.4073,0.398,0.398,1566000.0],["1986-12-24",0.398,0.4135,0.398,0.4135,2014875.0],["1986-12-26",0.4135,0.4227,0.4119,0.4227,1771875.0],["1986-12-29",0.4196,0.4196,0.4073,0.4088,840375.0],["1986-12-30",0.4088,0.4088,0.4057,0.4057,1086750.0],["1986-12-31",0.4073,0.4104,0.4073,0.4104,945000.0],["1987-01-02",0.4104,0.415,0.4104,0.4135,280125.0],["1987-01-05",0.4212,0.4398,0.4212,0.4398,1478250.0],["1987-01-06",0.4429,0.4584,0.4429,0.4491,1593000.0],["1987-01-07",0.4506,0.4646,0.4506,0.4646,1144125.0],["1987-01-08",0.4646,0.4862,0.4615,0.4847,2025000.0],["1987-01-09",0.4847,0.4893,0.48,0.4816,1029375.0],["1987-01-12",0.4816,0.4878,0.4785,0.4816,1231875.0],["1987-01-13",0.4816,0.4862,0.4769,0.4769,1441125.0],["1987-01-14",0.4769,0.4785,0.4677,0.4785,705375.0],["1987-01-15",0.4785,0.5033,0.4785,0.494,2767500.0],["1987-01-16",0.494,0.4986,0.48,0.4878,1090125.0],["1987-01-19",0.4878,0.511,0.4785,0.511,1333125.0],["1987-01-20",0.511,0.5389,0.5064,0.5358,2190375.0],["1987-01-21",0.5327,0.5327,0.5203,0.5296,884250.0],["1987-01-22",0.528,0.528,0.5249,0.528,438750.0],["1987-01-23",0.5296,0.542,0.5296,0.5327,1815750.0],["1987-01-26",0.5311,0.5311,0.5095,0.5234,651375.0],["1987-01-27",0.5234,0.573,0.5234,0.5637,2932875.0],["1987-01-28",0.573,0.6287,0.573,0.6287,4735125.0],["1987-01-29",0.6287,0.6395,0.607,0.6179,4299750.0],["1987-01-30",0.6179,0.6225,0.6101,0.6148,1984500.0],["1987-02-02",0.6148,0.6241,0.6117,0.621,1485000.0],["1987-02-03",0.621,0.6241,0.6163,0.6163,1454625.0],["1987-02-04",0.6225,0.6612,0.6225,0.6457,4357125.0],["1987-02-05",0.6442,0.6442,0.6349,0.6349,1329750.0],["1987-02-06",0.6349,0.655,0.6272,0.6473,1893375.0],["1987-02-09",0.638,0.638,0.6287,0.6349,732375.0],["1987-02-10",0.6349,0.638,0.5977,0.6024,2112750.0],["1987-02-11",0.6024,0.6101,0.6024,0.6055,1987875.0],["1987-02-12",0.6055,0.6117,0.6039,0.6039,762750.0],["1987-02-13",0.607,0.6241,0.607,0.6194,1741500.0],["1987-02-17",0.6241,0.6364,0.6241,0.6302,1495125.0],["1987-02-18",0.6302,0.6364,0.6194,0.6256,1582875.0],["1987-02-19",0.6256,0.6287,0.607,0.6101,718875.0],["1987-02-20",0.6101,0.6132,0.6055,0.6055,1181250.0],["1987-02-23",0.6055,0.607,0.5761,0.59,2592000.0],["1987-02-24",0.5884,0.5884,0.5776,0.5776,1447875.0],["1987-02-25",0.5776,0.6163,0.5761,0.6163,2494125.0],["1987-02-26",0.6163,0.6287,0.6101,0.6194,1566000.0],["1987-02-27",0.6194,0.6256,0.6163,0.6163,384750.0],["1987-03-02",0.6132,0.6132,0.6039,0.607,803250.0],["1987-03-03",0.607,0.6101,0.5946,0.5977,735750.0],["1987-03-04",0.5977,0.6039,0.5977,0.6024,799875.0],["1987-03-05",0.6024,0.6039,0.5884,0.5884,1167750.0],["1987-03-06",0.5853,0.5853,0.5699,0.5699,3304125.0],["1987-03-09",0.5699,0.5714,0.5513,0.5544,1964250.0],["1987-03-10",0.5544,0.559,0.5296,0.5358,7529625.0],["1987-03-11",0.5404,0.5559,0.5404,0.5451,6156000.0],["1987-03-12",0.5451,0.5559,0.542,0.5451,1984500.0],["1987-03-13",0.5466,0.5977,0.5466,0.5915,5535000.0],["1987-03-16",0.5931,0.6039,0.5931,0.6024,1626750.0],["1987-03-17",0.6086,0.6287,0.6086,0.6194,4124250.0],["1987-03-18",0.6194,0.6241,0.607,0.607,3196125.0],["1987-03-19",0.607,0.607,0.6008,0.607,374625.0],["1987-03-20",0.607,0.6117,0.6008,0.6055,779625.0],["1987-03-23",0.607,0.6132,0.607,0.607,496125.0],["1987-03-24",0.607,0.607,0.5977,0.6024,378000.0],["1987-03-25",0.6024,0.6039,0.6008,0.6024,266625.0],["1987-03-26",0.6024,0.6179,0.6008,0.6179,968625.0],["1987-03-27",0.6179,0.6364,0.6179,0.6256,4026375.0],["1987-03-30",0.6194,0.6194,0.6086,0.6163,1822500.0],["1987-03-31",0.6163,0.6272,0.6148,0.6179,948375.0],["1987-04-01",0.6132,0.6132,0.5962,0.6024,1913625.0],["1987-04-02",0.6039,0.6132,0.6039,0.607,1154250.0],["1987-04-03",0.607,0.607,0.6008,0.6055,688500.0],["1987-04-06",0.6055,0.6117,0.5962,0.5977,766125.0],["1987-04-07",0.5977,0.6024,0.5838,0.5884,644625.0],["1987-04-08",0.5884,0.5946,0.5668,0.5776,1613250.0],["1987-04-09",0.5776,0.5776,0.5528,0.5668,1329750.0],["1987-04-10",0.4553,0.4723,0.4135,0.4351,11383875.0],["1987-04-13",0.5265,0.5497,0.5265,0.5296,1684125.0],["1987-04-14",0.511,0.511,0.4862,0.4893,3429000.0],["1987-04-15",0.4893,0.5064,0.4847,0.4878,3472875.0],["1987-04-16",0.4878,0.4909,0.4661,0.4677,5410125.0],["1987-04-20",0.4677,0.4677,0.4336,0.446,5838750.0],["1987-04-21",0.446,0.4599,0.4398,0.4584,5244750.0],["1987-04-22",0.463,0.4785,0.463,0.4738,3958875.0],["1987-04-23",0.4738,0.4738,0.4088,0.4305,7414875.0],["1987-04-24",0.4274,0.4274,0.4026,0.4088,5322375.0],["1987-04-27",0.4088,0.432,0.4042,0.4181,4428000.0],["1987-04-28",0.4212,0.4367,0.4212,0.4227,2794500.0],["1987-04-29",0.4227,0.4289,0.3995,0.4119,2534625.0],["1987-04-30",0.4119,0.4351,0.4026,0.4305,3466125.0],["1987-05-01",0.4305,0.4398,0.4212,0.4336,1761750.0],["1987-05-04",0.4336,0.4336,0.4104,0.4119,1009125.0],["1987-05-05",0.4119,0.4212,0.4119,0.4212,1451250.0],["1987-05-06",0.4243,0.4351,0.4243,0.432,2821500.0],["1987-05-07",0.432,0.4367,0.4119,0.4181,1329750.0],["1987-05-08",0.415,0.415,0.4088,0.4135,1960875.0],["1987-05-11",0.4104,0.4104,0.3809,0.3871,3189375.0],["1987-05-12",0.3825,0.3825,0.3531,0.3685,5568750.0],["1987-05-13",0.3685,0.3794,0.3562,0.367,2065500.0],["1987-05-14",0.367,0.3747,0.3655,0.3747,1545750.0],["1987-05-15",0.3685,0.3685,0.3453,0.3484,2625750.0],["1987-05-18",0.3453,0.3453,0.3252,0.3422,2740500.0],["1987-05-19",0.3422,0.3655,0.3345,0.3422,2605500.0],["1987-05-20",0.3422,0.3655,0.336,0.3624,3034125.0],["1987-05-21",0.3624,0.3732,0.3469,0.3546,2203875.0],["1987-05-22",0.3546,0.3593,0.3407,0.3407,2291625.0],["1987-05-26",0.3469,0.3639,0.3469,0.3639,3263625.0],["1987-05-27",0.3639,0.3701,0.3608,0.3701,1036125.0],["1987-05-28",0.3701,0.384,0.3685,0.3809,1343250.0],["1987-05-29",0.384,0.3933,0.384,0.3902,1228500.0],["1987-06-01",0.3902,0.3902,0.3794,0.3794,1123875.0],["1987-06-02",0.3794,0.3794,0.3639,0.3701,1123875.0],["1987-06-03",0.3701,0.3809,0.3701,0.3747,671625.0],["1987-06-04",0.3763,0.3794,0.3763,0.3763,182250.0],["1987-06-05",0.3763,0.3794,0.3685,0.3685,452250.0],["1987-06-08",0.3685,0.3685,0.3639,0.3655,324000.0],["1987-06-09",0.3655,0.367,0.3546,0.3577,745875.0],["1987-06-10",0.3577,0.3639,0.3515,0.3562,1728000.0],["1987-06-11",0.3562,0.3964,0.3531,0.3949,2409750.0],["1987-06-12",0.3949,0.4274,0.3902,0.415,5781375.0],["1987-06-15",0.415,0.4289,0.4073,0.4073,3520125.0],["1987-06-16",0.4073,0.4088,0.3933,0.4042,961875.0],["1987-06-17",0.4042,0.415,0.4042,0.4104,1758375.0],["1987-06-18",0.4104,0.4104,0.4042,0.4042,577125.0],["1987-06-19",0.4042,0.4073,0.3964,0.3995,752625.0],["1987-06-22",0.3995,0.4026,0.3918,0.3918,654750.0],["1987-06-23",0.3918,0.3964,0.3871,0.3902,698625.0],["1987-06-24",0.3871,0.3871,0.3716,0.3732,840375.0],["1987-06-25",0.3732,0.3809,0.3716,0.3716,870750.0],["1987-06-26",0.3716,0.3716,0.3608,0.3655,1643625.0],["1987-06-29",0.3655,0.3655,0.3546,0.3608,1363500.0],["1987-06-30",0.3577,0.3577,0.3469,0.3469,1579500.0],["1987-07-01",0.3469,0.3484,0.3345,0.3422,1620000.0],["1987-07-02",0.3422,0.35,0.3422,0.35,1576125.0],["1987-07-06",0.35,0.3531,0.3329,0.3391,1100250.0],["1987-07-07",0.3391,0.3469,0.3376,0.3438,2524500.0],["1987-07-08",0.3438,0.3515,0.3438,0.3438,1930500.0],["1987-07-09",0.3438,0.3469,0.3345,0.3345,1326375.0],["1987-07-10",0.3345,0.3376,0.3314,0.3345,1262250.0],["1987-07-13",0.3345,0.3407,0.3345,0.3407,806625.0],["1987-07-14",0.3407,0.3515,0.336,0.3407,1765125.0],["1987-07-15",0.3407,0.3445,0.3349,0.3387,1387800.0],["1987-07-16",0.3387,0.3407,0.3368,0.3407,812700.0],["1987-07-17",0.3407,0.3407,0.3387,0.3407,1163700.0],["1987-07-20",0.3407,0.3407,0.3368,0.3387,226800.0],["1987-07-21",0.3387,0.3387,0.3291,0.3291,1247400.0],["1987-07-22",0.3252,0.3252,0.3039,0.3136,4382100.0],["1987-07-23",0.3136,0.3271,0.3078,0.3116,3599100.0],["1987-07-24",0.3116,0.3368,0.3078,0.3368,3366900.0],["1987-07-27",0.3368,0.3426,0.3329,0.3387,3971700.0],["1987-07-28",0.3445,0.3716,0.3445,0.3697,3410100.0],["1987-07-29",0.3697,0.3775,0.3639,0.3755,3210300.0],["1987-07-30",0.3755,0.3755,0.3678,0.3736,1058400.0],["1987-07-31",0.3736,0.3775,0.3736,0.3736,1196100.0],["1987-08-03",0.3736,0.3794,0.3678,0.3755,1709100.0],["1987-08-04",0.3755,0.3755,0.3678,0.3736,1058400.0],["1987-08-05",0.3736,0.3833,0.3716,0.3755,1806300.0],["1987-08-06",0.3716,0.3716,0.3658,0.3697,591300.0],["1987-08-07",0.3697,0.3736,0.3678,0.3678,858600.0],["1987-08-10",0.3678,0.3716,0.3658,0.3716,826200.0],["1987-08-11",0.3716,0.3794,0.3678,0.3794,1520100.0],["1987-08-12",0.3794,0.4084,0.3775,0.4026,4660200.0],["1987-08-13",0.4026,0.4104,0.4026,0.4026,1406700.0],["1987-08-14",0.4026,0.4104,0.3987,0.4084,3096900.0],["1987-08-17",0.4084,0.422,0.4084,0.422,1709100.0],["1987-08-18",0.42,0.42,0.4142,0.4142,5024700.0],["1987-08-19",0.4142,0.422,0.4026,0.4142,1611900.0],["1987-08-20",0.4142,0.4181,0.4065,0.4084,947700.0],["1987-08-21",0.4084,0.4104,0.3891,0.3949,677700.0],["1987-08-24",0.3949,0.3949,0.391,0.391,504900.0],["1987-08-25",0.3929,0.3968,0.3929,0.3968,1233900.0],["1987-08-26",0.3968,0.3987,0.3891,0.3891,621000.0],["1987-08-27",0.3891,0.3968,0.3891,0.3891,1355400.0],["1987-08-28",0.3891,0.3949,0.3891,0.391,1301400.0],["1987-08-31",0.391,0.3987,0.391,0.3987,1871100.0],["1987-09-01",0.3987,0.4007,0.3833,0.3871,1047600.0],["1987-09-02",0.3794,0.3794,0.3445,0.3562,1760400.0],["1987-09-03",0.3562,0.36,0.3329,0.3329,2076300.0],["1987-09-04",0.3368,0.3639,0.3368,0.3484,1887300.0],["1987-09-08",0.3484,0.3484,0.3426,0.3445,818100.0],["1987-09-09",0.3445,0.3504,0.3407,0.3407,999000.0],["1987-09-10",0.3407,0.3465,0.3407,0.3445,548100.0],["1987-09-11",0.3445,0.3504,0.3426,0.3465,1147500.0],["1987-09-14",0.3484,0.3542,0.3484,0.3484,1601100.0],["1987-09-15",0.3484,0.3523,0.3426,0.3523,561600.0],["1987-09-16",0.3523,0.3523,0.3387,0.3387,2276100.0],["1987-09-17",0.3387,0.3445,0.3368,0.3445,931500.0],["1987-09-18",0.3445,0.3445,0.3426,0.3426,720900.0],["1987-09-21",0.3426,0.3504,0.3407,0.3407,1117800.0],["1987-09-22",0.3407,0.3523,0.3387,0.3504,1387800.0],["1987-09-23",0.3542,0.3581,0.3542,0.3562,194400.0],["1987-09-24",0.3562,0.3562,0.3445,0.3445,221400.0],["1987-09-25",0.3445,0.3445,0.3407,0.3407,596700.0],["1987-09-28",0.3407,0.3445,0.3407,0.3445,853200.0],["1987-09-29",0.3445,0.3445,0.3407,0.3426,891000.0],["1987-09-30",0.3426,0.3445,0.3329,0.3368,2708100.0],["1987-10-01",0.3368,0.3387,0.3349,0.3349,591300.0],["1987-10-02",0.3349,0.3368,0.3271,0.331,1274400.0],["1987-10-05",0.331,0.3329,0.3174,0.3329,847800.0],["1987-10-06",0.3329,0.3349,0.3194,0.3194,764100.0],["1987-10-07",0.3213,0.331,0.3213,0.3291,1204200.0],["1987-10-08",0.3329,0.3426,0.3329,0.3368,1946700.0],["1987-10-09",0.3368,0.3407,0.3329,0.3349,483300.0],["1987-10-12",0.3349,0.3368,0.3329,0.3368,688500.0],["1987-10-13",0.3368,0.362,0.3368,0.3562,1098900.0],["1987-10-14",0.3562,0.3716,0.3542,0.3581,2670300.0],["1987-10-15",0.3581,0.3581,0.3465,0.3465,1539000.0],["1987-10-16",0.3465,0.3504,0.3329,0.3368,2405700.0],["1987-10-19",0.3058,0.3058,0.2632,0.2632,6415200.0],["1987-10-20",0.2632,0.2749,0.1858,0.2052,6007500.0],["1987-10-21",0.2168,0.2865,0.2168,0.2671,3377700.0],["1987-10-22",0.2632,0.2632,0.2168,0.2594,3248100.0],["1987-10-23",0.2594,0.271,0.2594,0.2632,1350000.0],["1987-10-26",0.2594,0.2594,0.2478,0.2516,1485000.0],["1987-10-27",0.2536,0.2652,0.2536,0.2632,3086100.0],["1987-10-28",0.2632,0.2671,0.2478,0.2516,1935900.0],["1987-10-29",0.2516,0.2516,0.2303,0.2439,1223100.0],["1987-10-30",0.2478,0.2652,0.2478,0.2632,1163700.0],["1987-11-02",0.2632,0.271,0.2594,0.2691,912600.0],["1987-11-03",0.2691,0.271,0.2574,0.2594,1144800.0],["1987-11-04",0.2594,0.2613,0.2555,0.2613,521100.0],["1987-11-05",0.2574,0.2594,0.2516,0.2594,710100.0],["1987-11-06",0.2555,0.2594,0.2536,0.2555,253800.0],["1987-11-09",0.2632,0.2632,0.2497,0.2594,648000.0],["1987-11-10",0.2497,0.2555,0.2478,0.2555,1104300.0],["1987-11-11",0.2594,0.2632,0.2555,0.2594,372600.0],["1987-11-12",0.2594,0.271,0.2594,0.2594,445500.0],["1987-11-13",0.2594,0.2632,0.2574,0.2594,245700.0],["1987-11-16",0.2594,0.2594,0.2574,0.2574,294300.0],["1987-11-17",0.2574,0.2594,0.2555,0.2555,1201500.0],["1987-11-18",0.2574,0.2574,0.2555,0.2574,232200.0],["1987-11-19",0.2594,0.2613,0.2555,0.2555,480600.0],["1987-11-20",0.2555,0.2574,0.2555,0.2555,488700.0],["1987-11-23",0.2555,0.2691,0.2555,0.2691,1047600.0],["1987-11-24",0.2787,0.2826,0.2671,0.2671,575100.0],["1987-11-25",0.2671,0.2671,0.2536,0.2594,872100.0],["1987-11-27",0.2574,0.2632,0.2555,0.2632,477900.0],["1987-11-30",0.2632,0.2632,0.2574,0.2632,1844100.0],["1987-12-01",0.271,0.271,0.2652,0.2652,1209600.0],["1987-12-02",0.2652,0.2652,0.2613,0.2632,1066500.0],["1987-12-03",0.2632,0.2632,0.2574,0.2574,1312200.0],["1987-12-04",0.2594,0.2613,0.2574,0.2574,1001700.0],["1987-12-07",0.2574,0.2594,0.2555,0.2555,1503900.0],["1987-12-08",0.2574,0.2574,0.2555,0.2574,450900.0],["1987-12-09",0.2574,0.2632,0.2574,0.2632,923400.0],["1987-12-10",0.2632,0.2749,0.2632,0.2632,391500.0],["1987-12-11",0.271,0.271,0.2613,0.2613,531900.0],["1987-12-14",0.2613,0.2691,0.2594,0.2671,831600.0],["1987-12-15",0.2671,0.2691,0.2632,0.2691,1020600.0],["1987-12-16",0.2691,0.2749,0.2652,0.2749,1444500.0],["1987-12-17",0.2729,0.2981,0.2729,0.2768,1679400.0],["1987-12-18",0.2807,0.302,0.2807,0.2981,1487700.0],["1987-12-21",0.2923,0.3039,0.2903,0.2942,621000.0],["1987-12-22",0.302,0.302,0.2903,0.2903,885600.0],["1987-12-23",0.2942,0.2962,0.2903,0.2923,272700.0],["1987-12-24",0.2922,0.2942,0.2825,0.2864,737100.0],["1987-12-28",0.2825,0.2844,0.2727,0.2747,388800.0],["1987-12-29",0.2727,0.2727,0.263,0.2649,756000.0],["1987-12-30",0.263,0.2727,0.263,0.2649,715500.0],["1987-12-31",0.2669,0.2805,0.261,0.2766,1698300.0],["1988-01-04",0.2805,0.2961,0.2805,0.2961,318600.0],["1988-01-05",0.3,0.3175,0.3,0.3156,1611900.0],["1988-01-06",0.3136,0.3234,0.3097,0.3156,596700.0],["1988-01-07",0.3117,0.3214,0.3117,0.3175,612900.0],["1988-01-08",0.3175,0.3195,0.3058,0.3097,594000.0],["1988-01-11",0.3058,0.3058,0.3,0.3039,585900.0],["1988-01-12",0.3019,0.3019,0.2922,0.3,364500.0],["1988-01-13",0.298,0.3039,0.298,0.3039,202500.0],["1988-01-14",0.3058,0.3117,0.3019,0.3117,726300.0],["1988-01-15",0.3117,0.3273,0.3117,0.3234,1887300.0],["1988-01-18",0.3195,0.3195,0.3117,0.3175,332100.0],["1988-01-19",0.3156,0.3214,0.3156,0.3195,178200.0],["1988-01-20",0.3195,0.3195,0.3117,0.3117,685800.0],["1988-01-21",0.3078,0.3136,0.3039,0.3078,1155600.0],["1988-01-22",0.3078,0.3117,0.3078,0.3117,380700.0],["1988-01-25",0.3078,0.3117,0.3039,0.3078,261900.0],["1988-01-26",0.3058,0.3058,0.2961,0.3019,380700.0],["1988-01-27",0.3039,0.3058,0.3039,0.3039,315900.0],["1988-01-28",0.3039,0.3117,0.3039,0.3117,575100.0],["1988-01-29",0.3156,0.339,0.3097,0.339,982800.0],["1988-02-01",0.339,0.3409,0.3117,0.3117,807300.0],["1988-02-02",0.3117,0.3195,0.3078,0.3195,464400.0],["1988-02-03",0.3214,0.3253,0.3156,0.3156,337500.0],["1988-02-04",0.3136,0.3136,0.3078,0.3097,305100.0],["1988-02-05",0.3136,0.3273,0.3136,0.3175,353700.0],["1988-02-08",0.3117,0.3136,0.3078,0.3078,72900.0],["1988-02-09",0.3078,0.3156,0.3078,0.3117,140400.0],["1988-02-10",0.3117,0.3156,0.3117,0.3156,456300.0],["1988-02-11",0.3156,0.3175,0.3117,0.3117,108000.0],["1988-02-12",0.3136,0.3136,0.3058,0.3078,518400.0],["1988-02-16",0.3097,0.3156,0.3078,0.3156,234900.0],["1988-02-17",0.3195,0.3331,0.3195,0.3253,3299400.0],["1988-02-18",0.3273,0.3409,0.3234,0.3351,588600.0],["1988-02-19",0.337,0.3409,0.337,0.3409,89100.0],["1988-02-22",0.3409,0.3468,0.337,0.3468,253800.0],["1988-02-23",0.3448,0.3487,0.3429,0.3448,1760400.0],["1988-02-24",0.3429,0.3506,0.3409,0.3429,999000.0],["1988-02-25",0.3429,0.3487,0.339,0.339,426600.0],["1988-02-26",0.339,0.3429,0.339,0.339,180900.0],["1988-02-29",0.3429,0.3429,0.3409,0.3409,118800.0],["1988-03-01",0.3409,0.3468,0.339,0.3468,685800.0],["1988-03-02",0.3448,0.3468,0.3409,0.3409,467100.0],["1988-03-03",0.3429,0.3429,0.337,0.337,162000.0],["1988-03-04",0.3351,0.3351,0.3234,0.3273,342900.0],["1988-03-07",0.3253,0.3273,0.3175,0.3214,529200.0],["1988-03-08",0.3214,0.3253,0.3195,0.3214,402300.0],["1988-03-09",0.3214,0.3253,0.3195,0.3214,129600.0],["1988-03-10",0.3214,0.3214,0.3078,0.3136,253800.0],["1988-03-11",0.3097,0.3097,0.298,0.3039,178200.0],["1988-03-14",0.3078,0.3136,0.3,0.3058,423900.0],["1988-03-15",0.3058,0.3078,0.3039,0.3039,245700.0],["1988-03-16",0.3019,0.3058,0.3,0.3058,126900.0],["1988-03-17",0.3117,0.3136,0.3078,0.3117,383400.0],["1988-03-18",0.3078,0.3117,0.3039,0.3039,148500.0],["1988-03-21",0.3,0.3019,0.2961,0.298,356400.0],["1988-03-22",0.298,0.298,0.2961,0.298,402300.0],["1988-03-23",0.2961,0.2961,0.2883,0.2942,1023300.0],["1988-03-24",0.2922,0.2922,0.2864,0.2922,1425600.0],["1988-03-25",0.2918,0.2938,0.2879,0.2879,1125900.0],["1988-03-28",0.2859,0.2879,0.284,0.2859,280800.0],["1988-03-29",0.2899,0.2899,0.282,0.284,1169100.0],["1988-03-30",0.282,0.284,0.2761,0.2781,278100.0],["1988-03-31",0.2742,0.2781,0.2703,0.2761,507600.0],["1988-04-04",0.2801,0.2859,0.2761,0.2761,529200.0],["1988-04-05",0.2801,0.2859,0.2801,0.282,245700.0],["1988-04-06",0.284,0.2977,0.284,0.2957,226800.0],["1988-04-07",0.2977,0.2996,0.2957,0.2977,210600.0],["1988-04-08",0.3016,0.3016,0.2957,0.3016,132300.0],["1988-04-11",0.2977,0.2996,0.2957,0.2957,156600.0],["1988-04-12",0.2859,0.2957,0.2859,0.2957,469800.0],["1988-04-13",0.2938,0.2996,0.2938,0.2996,224100.0],["1988-04-14",0.2977,0.2977,0.2899,0.2938,421200.0],["1988-04-15",0.2918,0.2938,0.2879,0.2938,307800.0],["1988-04-18",0.2918,0.2938,0.2899,0.2938,216000.0],["1988-04-19",0.2977,0.3036,0.2977,0.3016,175500.0],["1988-04-20",0.3055,0.3094,0.2977,0.2977,969300.0],["1988-04-21",0.2977,0.3016,0.2938,0.2957,548100.0],["1988-04-22",0.2957,0.2957,0.2957,0.2957,62100.0],["1988-04-25",0.2957,0.2996,0.2957,0.2996,135000.0],["1988-04-26",0.2996,0.2996,0.2938,0.2938,199800.0],["1988-04-27",0.2918,0.2918,0.282,0.282,556200.0],["1988-04-28",0.282,0.282,0.2781,0.2781,402300.0],["1988-04-29",0.282,0.2859,0.2801,0.2859,302400.0],["1988-05-02",0.282,0.282,0.282,0.282,162000.0],["1988-05-03",0.282,0.2859,0.2801,0.2859,110700.0],["1988-05-04",0.2859,0.2859,0.2801,0.2801,129600.0],["1988-05-05",0.2781,0.282,0.2781,0.282,531900.0],["1988-05-06",0.2801,0.284,0.2801,0.2801,364500.0],["1988-05-09",0.282,0.282,0.2801,0.282,97200.0],["1988-05-10",0.284,0.284,0.2781,0.2781,594000.0],["1988-05-11",0.2781,0.2801,0.2781,0.2781,81000.0],["1988-05-12",0.2781,0.2801,0.2781,0.2781,172800.0],["1988-05-13",0.2781,0.2801,0.2781,0.2781,132300.0],["1988-05-16",0.282,0.282,0.2781,0.2781,113400.0],["1988-05-17",0.2801,0.284,0.2781,0.2801,1131300.0],["1988-05-18",0.2781,0.2781,0.2761,0.2781,369900.0],["1988-05-19",0.2761,0.2781,0.2761,0.2781,756000.0],["1988-05-20",0.2781,0.282,0.2761,0.2761,145800.0],["1988-05-23",0.2761,0.2781,0.2761,0.2761,70200.0],["1988-05-24",0.2781,0.2801,0.2761,0.2781,1220400.0],["1988-05-25",0.2801,0.282,0.2781,0.2801,3315600.0],["1988-05-26",0.2781,0.2801,0.2761,0.2761,145800.0],["1988-05-27",0.2761,0.2761,0.2664,0.2703,272700.0],["1988-05-31",0.2683,0.2781,0.2664,0.2781,159300.0],["1988-06-01",0.2742,0.284,0.2742,0.282,491400.0],["1988-06-02",0.2801,0.2801,0.2722,0.2761,291600.0],["1988-06-03",0.2742,0.2801,0.2742,0.2801,189000.0],["1988-06-06",0.282,0.282,0.2781,0.282,145800.0],["1988-06-07",0.2781,0.2859,0.2781,0.284,234900.0],["1988-06-08",0.282,0.2859,0.2801,0.2859,318600.0],["1988-06-09",0.2879,0.3036,0.2879,0.3016,850500.0],["1988-06-10",0.2996,0.3036,0.2977,0.3016,1250100.0],["1988-06-13",0.3036,0.3036,0.2977,0.3016,564300.0],["1988-06-14",0.3016,0.3114,0.3016,0.3094,407700.0],["1988-06-15",0.3134,0.3251,0.3134,0.3212,361800.0],["1988-06-16",0.3251,0.3251,0.3173,0.3173,256500.0],["1988-06-17",0.3192,0.3192,0.3134,0.3134,259200.0],["1988-06-20",0.3114,0.3114,0.3094,0.3114,54000.0],["1988-06-21",0.3094,0.3094,0.3075,0.3075,94500.0],["1988-06-22",0.3114,0.3192,0.3114,0.3192,453600.0],["1988-06-23",0.3173,0.331,0.3173,0.331,434700.0],["1988-06-24",0.3326,0.3365,0.3306,0.3345,367200.0],["1988-06-27",0.3365,0.3385,0.3247,0.3247,326700.0],["1988-06-28",0.3208,0.3247,0.3188,0.3247,199800.0],["1988-06-29",0.3286,0.3286,0.3227,0.3227,189000.0],["1988-06-30",0.3227,0.3267,0.3227,0.3267,151200.0],["1988-07-01",0.3247,0.3306,0.3247,0.3306,240300.0],["1988-07-05",0.3286,0.3345,0.3286,0.3345,251100.0],["1988-07-06",0.3385,0.3385,0.3345,0.3365,569700.0],["1988-07-07",0.3345,0.3365,0.3267,0.3286,348300.0],["1988-07-08",0.3267,0.3267,0.3148,0.3148,1001700.0],["1988-07-11",0.3188,0.3188,0.3148,0.3168,89100.0],["1988-07-12",0.3208,0.3208,0.3148,0.3168,1714500.0],["1988-07-13",0.3168,0.3188,0.3148,0.3168,207900.0],["1988-07-14",0.3188,0.3208,0.3188,0.3208,159300.0],["1988-07-15",0.3188,0.3227,0.3168,0.3227,286200.0],["1988-07-18",0.3247,0.3247,0.3148,0.3168,162000.0],["1988-07-19",0.3148,0.3148,0.3089,0.3129,89100.0],["1988-07-20",0.3168,0.3208,0.3168,0.3168,156600.0],["1988-07-21",0.3188,0.3188,0.3148,0.3188,526500.0],["1988-07-22",0.3148,0.3148,0.3109,0.3148,218700.0],["1988-07-25",0.3168,0.3168,0.3148,0.3148,278100.0],["1988-07-26",0.3168,0.3168,0.3148,0.3148,216000.0],["1988-07-27",0.3148,0.3148,0.3129,0.3148,153900.0],["1988-07-28",0.3188,0.3227,0.3188,0.3188,540000.0],["1988-07-29",0.3188,0.3208,0.3168,0.3188,167400.0],["1988-08-01",0.3188,0.3227,0.3148,0.3188,226800.0],["1988-08-02",0.3208,0.3247,0.3208,0.3227,286200.0],["1988-08-03",0.3247,0.3345,0.3247,0.3345,1258200.0],["1988-08-04",0.3385,0.3385,0.3326,0.3365,604800.0],["1988-08-05",0.3365,0.3404,0.3365,0.3404,280800.0],["1988-08-08",0.3424,0.3444,0.3404,0.3424,202500.0],["1988-08-09",0.3444,0.3444,0.3365,0.3365,669600.0],["1988-08-10",0.3365,0.3365,0.3345,0.3345,864000.0],["1988-08-11",0.3306,0.3326,0.3267,0.3267,491400.0],["1988-08-12",0.3267,0.3267,0.3267,0.3267,121500.0],["1988-08-15",0.3267,0.3267,0.3247,0.3267,270000.0],["1988-08-16",0.3227,0.3227,0.3188,0.3227,324000.0],["1988-08-17",0.3208,0.3227,0.3208,0.3227,267300.0],["1988-08-18",0.3208,0.3267,0.3208,0.3267,229500.0],["1988-08-19",0.3267,0.3267,0.3247,0.3247,91800.0],["1988-08-22",0.3247,0.3247,0.3227,0.3227,375300.0],["1988-08-23",0.3227,0.3267,0.3227,0.3267,189000.0],["1988-08-24",0.3286,0.3286,0.3247,0.3286,186300.0],["1988-08-25",0.3267,0.3267,0.3227,0.3227,180900.0],["1988-08-26",0.3227,0.3227,0.3227,0.3227,35100.0],["1988-08-29",0.3227,0.3326,0.3227,0.3326,604800.0],["1988-08-30",0.3326,0.3385,0.3326,0.3385,194400.0],["1988-08-31",0.3404,0.3542,0.3404,0.3503,1636200.0],["1988-09-01",0.3463,0.3503,0.3404,0.3444,901800.0],["1988-09-02",0.3424,0.3503,0.3424,0.3503,999000.0],["1988-09-06",0.3463,0.3483,0.3463,0.3483,315900.0],["1988-09-07",0.3503,0.3503,0.3463,0.3463,361800.0],["1988-09-08",0.3483,0.3542,0.3483,0.3542,615600.0],["1988-09-09",0.3542,0.3621,0.3542,0.3621,548100.0],["1988-09-12",0.3621,0.3699,0.3621,0.3699,545400.0],["1988-09-13",0.366,0.3758,0.366,0.3699,807300.0],["1988-09-14",0.3699,0.3699,0.3463,0.3463,1161000.0],["1988-09-15",0.3424,0.3444,0.3385,0.3404,4171500.0],["1988-09-16",0.3424,0.3444,0.3404,0.3424,197100.0],["1988-09-19",0.3404,0.3404,0.3345,0.3365,310500.0],["1988-09-20",0.3365,0.3365,0.3306,0.3365,270000.0],["1988-09-21",0.3385,0.3385,0.3326,0.3326,167400.0],["1988-09-22",0.3365,0.3365,0.3267,0.3306,294300.0],["1988-09-23",0.3306,0.3326,0.3286,0.3326,256500.0],["1988-09-26",0.3342,0.3362,0.3342,0.3342,772200.0],["1988-09-27",0.3342,0.3362,0.3342,0.3362,10800.0],["1988-09-28",0.3342,0.3362,0.3322,0.3342,72900.0],["1988-09-29",0.3342,0.3402,0.3342,0.3382,129600.0],["1988-09-30",0.3402,0.3441,0.3382,0.3441,197100.0],["1988-10-03",0.3441,0.3441,0.3402,0.3402,240300.0],["1988-10-04",0.3402,0.3421,0.3402,0.3402,89100.0],["1988-10-05",0.3402,0.3421,0.3322,0.3322,1576800.0],["1988-10-06",0.3322,0.3342,0.3303,0.3303,216000.0],["1988-10-07",0.3322,0.3421,0.3322,0.3421,213300.0],["1988-10-10",0.3441,0.3481,0.3421,0.3481,464400.0],["1988-10-11",0.3461,0.35,0.3461,0.3481,302400.0],["1988-10-12",0.3481,0.3481,0.3382,0.3382,812700.0],["1988-10-13",0.3382,0.3382,0.3342,0.3342,216000.0],["1988-10-14",0.3342,0.3362,0.3322,0.3322,259200.0],["1988-10-17",0.3342,0.3342,0.3322,0.3342,442800.0],["1988-10-18",0.3342,0.3342,0.3322,0.3322,342900.0],["1988-10-19",0.3322,0.3342,0.3283,0.3283,270000.0],["1988-10-20",0.3283,0.3322,0.3283,0.3303,64800.0],["1988-10-21",0.3303,0.3322,0.3283,0.3303,197100.0],["1988-10-24",0.3283,0.3303,0.3283,0.3283,183600.0],["1988-10-25",0.3283,0.3322,0.3283,0.3322,461700.0],["1988-10-26",0.3322,0.3322,0.3303,0.3303,256500.0],["1988-10-27",0.3322,0.3322,0.3283,0.3283,901800.0],["1988-10-28",0.3283,0.3342,0.3283,0.3342,353700.0],["1988-10-31",0.3362,0.3421,0.3362,0.3421,124200.0],["1988-11-01",0.3421,0.3481,0.3421,0.3441,793800.0],["1988-11-02",0.3461,0.3481,0.3421,0.3421,113400.0],["1988-11-03",0.3421,0.3481,0.3402,0.3402,286200.0],["1988-11-04",0.3402,0.3441,0.3382,0.3382,232200.0],["1988-11-07",0.3382,0.3402,0.3362,0.3402,218700.0],["1988-11-08",0.3421,0.3421,0.3382,0.3382,178200.0],["1988-11-09",0.3382,0.3402,0.3322,0.3382,712800.0],["1988-11-10",0.3362,0.3382,0.3362,0.3382,434700.0],["1988-11-11",0.3382,0.3382,0.3322,0.3322,118800.0],["1988-11-14",0.3322,0.3362,0.3322,0.3362,83700.0],["1988-11-15",0.3342,0.3362,0.3322,0.3322,108000.0],["1988-11-16",0.3362,0.3362,0.3322,0.3322,162000.0],["1988-11-17",0.3322,0.3342,0.3303,0.3322,224100.0],["1988-11-18",0.3322,0.3322,0.3322,0.3322,159300.0],["1988-11-21",0.3322,0.3322,0.3283,0.3283,256500.0],["1988-11-22",0.3283,0.3303,0.3283,0.3303,326700.0],["1988-11-23",0.3283,0.3303,0.3283,0.3303,585900.0],["1988-11-25",0.3283,0.3283,0.3283,0.3283,62100.0],["1988-11-28",0.3303,0.3322,0.3303,0.3303,248400.0],["1988-11-29",0.3322,0.3342,0.3303,0.3303,205200.0],["1988-11-30",0.3303,0.3421,0.3303,0.3421,691200.0],["1988-12-01",0.3421,0.3421,0.3382,0.3421,159300.0],["1988-12-02",0.3402,0.3441,0.3402,0.3441,313200.0],["1988-12-05",0.3441,0.3481,0.3441,0.3461,750600.0],["1988-12-06",0.3441,0.3619,0.3441,0.358,1398600.0],["1988-12-07",0.3619,0.3639,0.352,0.356,342900.0],["1988-12-08",0.358,0.358,0.352,0.354,302400.0],["1988-12-09",0.352,0.356,0.35,0.352,175500.0],["1988-12-12",0.356,0.358,0.354,0.354,291600.0],["1988-12-13",0.352,0.354,0.352,0.354,86400.0],["1988-12-14",0.356,0.356,0.352,0.352,567000.0],["1988-12-15",0.354,0.354,0.352,0.354,48600.0],["1988-12-16",0.354,0.354,0.352,0.352,494100.0],["1988-12-19",0.352,0.354,0.352,0.352,375300.0],["1988-12-20",0.352,0.356,0.35,0.354,429300.0],["1988-12-21",0.356,0.356,0.352,0.352,175500.0],["1988-12-22",0.352,0.354,0.35,0.352,353700.0],["1988-12-23",0.3536,0.3536,0.3516,0.3536,164700.0],["1988-12-27",0.3536,0.3556,0.3516,0.3536,318600.0],["1988-12-28",0.3556,0.3576,0.3536,0.3576,253800.0],["1988-12-29",0.3596,0.3655,0.3596,0.3655,2106000.0],["1988-12-30",0.3635,0.3655,0.3576,0.3576,324000.0],["1989-01-03",0.3576,0.3616,0.3576,0.3616,232200.0],["1989-01-04",0.3596,0.3655,0.3596,0.3655,359100.0],["1989-01-05",0.3655,0.3695,0.3655,0.3675,256500.0],["1989-01-06",0.3675,0.3814,0.3675,0.3814,602100.0],["1989-01-09",0.3834,0.3894,0.3814,0.3834,583200.0],["1989-01-10",0.3834,0.3854,0.3774,0.3814,440100.0],["1989-01-11",0.3814,0.3814,0.3794,0.3814,288900.0],["1989-01-12",0.3774,0.3894,0.3774,0.3874,1012500.0],["1989-01-13",0.3874,0.3894,0.3834,0.3874,904500.0],["1989-01-16",0.3933,0.3933,0.3894,0.3933,828900.0],["1989-01-17",0.3953,0.4013,0.3914,0.3993,1900800.0],["1989-01-18",0.4013,0.4172,0.4013,0.4152,1406700.0],["1989-01-19",0.4192,0.437,0.4192,0.4291,2870100.0],["1989-01-20",0.4251,0.4351,0.4251,0.4291,1309500.0],["1989-01-23",0.4291,0.4351,0.4291,0.4351,486000.0],["1989-01-24",0.4331,0.4351,0.4311,0.4311,1333800.0],["1989-01-25",0.4331,0.4331,0.4271,0.4291,988200.0],["1989-01-26",0.4271,0.4351,0.4271,0.4351,1857600.0],["1989-01-27",0.437,0.445,0.437,0.441,2673000.0],["1989-01-30",0.443,0.4589,0.443,0.4549,2149200.0],["1989-01-31",0.4549,0.4569,0.4509,0.4549,1414800.0],["1989-02-01",0.4549,0.4688,0.447,0.447,1007100.0],["1989-02-02",0.447,0.4529,0.447,0.4509,1217700.0],["1989-02-03",0.4509,0.4509,0.445,0.445,359100.0],["1989-02-06",0.445,0.449,0.441,0.441,1649700.0],["1989-02-07",0.441,0.445,0.441,0.443,923400.0],["1989-02-08",0.447,0.447,0.443,0.445,329400.0],["1989-02-09",0.443,0.445,0.439,0.443,1088100.0],["1989-02-10",0.441,0.441,0.4331,0.4331,556200.0],["1989-02-13",0.4331,0.4331,0.4211,0.4231,861300.0],["1989-02-14",0.4231,0.4271,0.4231,0.4271,361800.0],["1989-02-15",0.4231,0.4251,0.4172,0.4212,540000.0],["1989-02-16",0.4251,0.4291,0.4231,0.4291,413100.0],["1989-02-17",0.4311,0.4311,0.4291,0.4311,183600.0],["1989-02-21",0.4311,0.4331,0.4291,0.4331,421200.0],["1989-02-22",0.4311,0.4331,0.4291,0.4311,550800.0],["1989-02-23",0.4291,0.4311,0.4211,0.4291,785700.0],["1989-02-24",0.4291,0.4291,0.4192,0.4192,629100.0],["1989-02-27",0.4192,0.4211,0.4192,0.4192,75600.0],["1989-02-28",0.4192,0.4212,0.4192,0.4212,167400.0],["1989-03-01",0.4231,0.4291,0.4211,0.4231,475200.0],["1989-03-02",0.4251,0.4271,0.4251,0.4251,189000.0],["1989-03-03",0.4251,0.4311,0.4251,0.4291,756000.0],["1989-03-06",0.4291,0.4311,0.4291,0.4311,402300.0],["1989-03-07",0.4331,0.4351,0.4291,0.4351,723600.0],["1989-03-08",0.437,0.441,0.437,0.441,450900.0],["1989-03-09",0.441,0.4529,0.439,0.4529,526500.0],["1989-03-10",0.4509,0.4509,0.447,0.449,307800.0],["1989-03-13",0.4529,0.4609,0.4529,0.4589,783000.0],["1989-03-14",0.4589,0.4688,0.4589,0.4649,1101600.0],["1989-03-15",0.4708,0.5026,0.4688,0.4867,2610900.0],["1989-03-16",0.4907,0.4927,0.4867,0.4867,737100.0],["1989-03-17",0.4768,0.4768,0.4549,0.4549,1266300.0],["1989-03-20",0.4529,0.4589,0.449,0.4509,1304100.0],["1989-03-21",0.4569,0.4589,0.4549,0.4569,294300.0],["1989-03-22",0.4549,0.4589,0.4549,0.4569,448200.0],["1989-03-23",0.4549,0.4668,0.4549,0.4668,386100.0],["1989-03-27",0.4646,0.4786,0.4646,0.4786,342900.0],["1989-03-28",0.4945,0.5005,0.4885,0.4945,958500.0],["1989-03-29",0.4945,0.4945,0.4905,0.4925,178200.0],["1989-03-30",0.4945,0.4945,0.4885,0.4925,372600.0],["1989-03-31",0.4905,0.4925,0.4885,0.4905,618300.0],["1989-04-03",0.4905,0.4985,0.4865,0.4985,283500.0],["1989-04-04",0.4965,0.5065,0.4965,0.5065,348300.0],["1989-04-05",0.5085,0.5165,0.5065,0.5145,378000.0],["1989-04-06",0.5105,0.5125,0.5065,0.5065,278100.0],["1989-04-07",0.5065,0.5125,0.5065,0.5105,207900.0],["1989-04-10",0.5085,0.5105,0.5065,0.5065,267300.0],["1989-04-11",0.5065,0.5105,0.5065,0.5105,531900.0],["1989-04-12",0.5065,0.5085,0.5045,0.5065,307800.0],["1989-04-13",0.5085,0.5105,0.5065,0.5085,1028700.0],["1989-04-14",0.5125,0.5344,0.5105,0.5304,2143800.0],["1989-04-17",0.5344,0.5504,0.5324,0.5504,1609200.0],["1989-04-18",0.5504,0.5504,0.5404,0.5424,1009800.0],["1989-04-19",0.5404,0.5404,0.5184,0.5184,850500.0],["1989-04-20",0.5145,0.5165,0.5045,0.5165,707400.0],["1989-04-21",0.5184,0.5224,0.5145,0.5204,410400.0],["1989-04-24",0.5184,0.5204,0.5085,0.5085,472500.0],["1989-04-25",0.5125,0.5125,0.5025,0.5065,286200.0],["1989-04-26",0.5065,0.5105,0.5065,0.5105,602100.0],["1989-04-27",0.5105,0.5165,0.5085,0.5125,499500.0],["1989-04-28",0.5125,0.5204,0.5105,0.5204,313200.0],["1989-05-01",0.5184,0.5184,0.5165,0.5165,305100.0],["1989-05-02",0.5145,0.5224,0.5145,0.5204,245700.0],["1989-05-03",0.5204,0.5224,0.5204,0.5204,81000.0],["1989-05-04",0.5184,0.5244,0.5165,0.5244,307800.0],["1989-05-05",0.5304,0.5324,0.5284,0.5284,515700.0],["1989-05-08",0.5244,0.5264,0.5045,0.5204,251100.0],["1989-05-09",0.5165,0.5244,0.5165,0.5204,515700.0],["1989-05-10",0.5224,0.5244,0.5204,0.5204,756000.0],["1989-05-11",0.5244,0.5244,0.5184,0.5204,205200.0],["1989-05-12",0.5244,0.5264,0.5204,0.5244,496800.0],["1989-05-15",0.5264,0.5304,0.5264,0.5284,715500.0],["1989-05-16",0.5264,0.5264,0.5184,0.5184,318600.0],["1989-05-17",0.5224,0.5264,0.5184,0.5264,324000.0],["1989-05-18",0.5244,0.5244,0.5204,0.5204,326700.0],["1989-05-19",0.5204,0.5264,0.5204,0.5244,321300.0],["1989-05-22",0.5224,0.5224,0.5184,0.5204,356400.0],["1989-05-23",0.5184,0.5284,0.5184,0.5284,972000.0],["1989-05-24",0.5264,0.5264,0.5244,0.5244,156600.0],["1989-05-25",0.5244,0.5244,0.5204,0.5204,81000.0],["1989-05-26",0.5244,0.5264,0.5204,0.5244,367200.0],["1989-05-30",0.5224,0.5244,0.5204,0.5204,86400.0],["1989-05-31",0.5204,0.5224,0.5204,0.5204,45900.0],["1989-06-01",0.5224,0.5264,0.5204,0.5264,167400.0],["1989-06-02",0.5304,0.5364,0.5304,0.5344,2400300.0],["1989-06-05",0.5364,0.5384,0.5324,0.5364,1825200.0],["1989-06-06",0.5404,0.5623,0.5404,0.5623,1692900.0],["1989-06-07",0.5663,0.6102,0.5663,0.6102,1898100.0],["1989-06-08",0.6102,0.6102,0.5882,0.5882,3169800.0],["1989-06-09",0.5862,0.5862,0.5683,0.5723,321300.0],["1989-06-12",0.5703,0.5703,0.5603,0.5603,1082700.0],["1989-06-13",0.5623,0.5623,0.5384,0.5404,523800.0],["1989-06-14",0.5424,0.5583,0.5364,0.5583,1220400.0],["1989-06-15",0.5583,0.5583,0.5484,0.5504,234900.0],["1989-06-16",0.5504,0.5543,0.5484,0.5504,337500.0],["1989-06-19",0.5484,0.5563,0.5484,0.5563,656100.0],["1989-06-20",0.5563,0.5583,0.5464,0.5464,224100.0],["1989-06-21",0.5444,0.5464,0.5384,0.5384,518400.0],["1989-06-22",0.5304,0.5304,0.5184,0.5264,7308900.0],["1989-06-23",0.5284,0.5444,0.5284,0.5404,567000.0],["1989-06-26",0.5441,0.5541,0.5441,0.5541,334800.0],["1989-06-27",0.5541,0.5561,0.5541,0.5541,283500.0],["1989-06-28",0.5541,0.5561,0.5541,0.5561,297000.0],["1989-06-29",0.5561,0.5561,0.5341,0.5341,1112400.0],["1989-06-30",0.5361,0.5401,0.5321,0.5401,766800.0],["1989-07-03",0.5401,0.5421,0.5401,0.5401,345600.0],["1989-07-05",0.5381,0.5381,0.5361,0.5381,386100.0],["1989-07-06",0.5361,0.5361,0.5281,0.5281,945000.0],["1989-07-07",0.5281,0.5281,0.5221,0.5241,367200.0],["1989-07-10",0.5261,0.5281,0.5221,0.5281,688500.0],["1989-07-11",0.5281,0.5301,0.5241,0.5301,1393200.0],["1989-07-12",0.5301,0.5401,0.5301,0.5361,1981800.0],["1989-07-13",0.5381,0.5401,0.5361,0.5381,1090800.0],["1989-07-14",0.5381,0.5441,0.5381,0.5441,515700.0],["1989-07-17",0.5441,0.5601,0.5441,0.5561,1657800.0],["1989-07-18",0.5521,0.5601,0.5521,0.5601,410400.0],["1989-07-19",0.5721,0.5721,0.5581,0.5721,418500.0],["1989-07-20",0.5761,0.5942,0.5761,0.5842,772200.0],["1989-07-21",0.5822,0.5902,0.5822,0.5902,253800.0],["1989-07-24",0.5902,0.6002,0.5882,0.5982,888300.0],["1989-07-25",0.6002,0.6162,0.6002,0.6062,823500.0],["1989-07-26",0.6042,0.6162,0.6042,0.6142,329400.0],["1989-07-27",0.6142,0.6242,0.6142,0.6202,542700.0],["1989-07-28",0.6202,0.6202,0.6102,0.6122,1679400.0],["1989-07-31",0.6162,0.6302,0.6142,0.6282,1015200.0],["1989-08-01",0.6302,0.6402,0.6262,0.6262,942300.0],["1989-08-02",0.6262,0.6322,0.6222,0.6322,939600.0],["1989-08-03",0.6302,0.6502,0.6282,0.6502,831600.0],["1989-08-04",0.6462,0.6462,0.6342,0.6362,499500.0],["1989-08-07",0.6322,0.6342,0.6262,0.6302,361800.0],["1989-08-08",0.6302,0.6622,0.6302,0.6442,1517400.0],["1989-08-09",0.6662,0.6842,0.6602,0.6602,1509300.0],["1989-08-10",0.6582,0.6862,0.6542,0.6862,585900.0],["1989-08-11",0.6942,0.7082,0.6882,0.6962,1576800.0],["1989-08-14",0.7002,0.7002,0.6922,0.6922,369900.0],["1989-08-15",0.6982,0.6982,0.6802,0.6802,275400.0],["1989-08-16",0.6842,0.6902,0.6822,0.6842,604800.0],["1989-08-17",0.6862,0.6882,0.6842,0.6882,720900.0],["1989-08-18",0.6862,0.6902,0.6842,0.6862,888300.0],["1989-08-21",0.6842,0.6862,0.6842,0.6842,148500.0],["1989-08-22",0.6822,0.6822,0.6542,0.6542,766800.0],["1989-08-23",0.6562,0.6602,0.6562,0.6582,604800.0],["1989-08-24",0.6622,0.6702,0.6622,0.6702,348300.0],["1989-08-25",0.6742,0.6762,0.6722,0.6762,615600.0],["1989-08-28",0.6742,0.6802,0.6742,0.6782,102600.0],["1989-08-29",0.6762,0.6782,0.6702,0.6702,823500.0],["1989-08-30",0.6722,0.6722,0.6682,0.6702,137700.0],["1989-08-31",0.6702,0.6722,0.6682,0.6682,70200.0],["1989-09-01",0.6682,0.6702,0.6662,0.6682,45900.0],["1989-09-05",0.6682,0.6682,0.6622,0.6642,197100.0],["1989-09-06",0.6622,0.6622,0.6482,0.6482,353700.0],["1989-09-07",0.6502,0.6542,0.6482,0.6542,310500.0],["1989-09-08",0.6562,0.6602,0.6542,0.6562,313200.0],["1989-09-11",0.6562,0.6562,0.6522,0.6522,129600.0],["1989-09-12",0.6522,0.6562,0.6522,0.6542,348300.0],["1989-09-13",0.6542,0.6542,0.6462,0.6462,313200.0],["1989-09-14",0.6462,0.6482,0.6422,0.6462,364500.0],["1989-09-15",0.6442,0.6442,0.6402,0.6422,491400.0],["1989-09-18",0.6422,0.6422,0.6382,0.6402,126900.0],["1989-09-19",0.6402,0.6462,0.6382,0.6402,1023300.0],["1989-09-20",0.6382,0.6402,0.6322,0.6322,642600.0],["1989-09-21",0.6302,0.6322,0.6182,0.6182,607500.0],["1989-09-22",0.6222,0.6222,0.6162,0.6202,486000.0],["1989-09-25",0.6219,0.6279,0.6199,0.6259,364500.0],["1989-09-26",0.63,0.634,0.6279,0.634,585900.0],["1989-09-27",0.632,0.644,0.632,0.644,588600.0],["1989-09-28",0.644,0.644,0.638,0.64,612900.0],["1989-09-29",0.64,0.64,0.634,0.636,666900.0],["1989-10-02",0.632,0.652,0.632,0.652,405000.0],["1989-10-03",0.654,0.6841,0.654,0.6821,939600.0],["1989-10-04",0.6841,0.7102,0.6841,0.7002,990900.0],["1989-10-05",0.7022,0.7082,0.6982,0.7062,715500.0],["1989-10-06",0.7062,0.7162,0.7062,0.7122,480600.0],["1989-10-09",0.7142,0.7242,0.7142,0.7202,1161000.0],["1989-10-10",0.7182,0.7182,0.6942,0.6962,1131300.0],["1989-10-11",0.6942,0.6942,0.6861,0.6921,442800.0],["1989-10-12",0.6921,0.6982,0.6921,0.6982,94500.0],["1989-10-13",0.6982,0.6982,0.634,0.636,1277100.0],["1989-10-16",0.6139,0.6239,0.6059,0.6239,1655100.0],["1989-10-17",0.6239,0.6259,0.6139,0.6179,1277100.0],["1989-10-18",0.6179,0.6279,0.6159,0.6279,753300.0],["1989-10-19",0.6279,0.658,0.6279,0.658,456300.0],["1989-10-20",0.66,0.66,0.652,0.656,102600.0],["1989-10-23",0.658,0.6621,0.652,0.652,388800.0],["1989-10-24",0.648,0.648,0.6279,0.632,488700.0],["1989-10-25",0.634,0.636,0.6219,0.6259,5821200.0],["1989-10-26",0.63,0.63,0.6159,0.6159,380700.0],["1989-10-27",0.6159,0.6159,0.5898,0.5938,672300.0],["1989-10-30",0.5938,0.5958,0.5898,0.5958,853200.0],["1989-10-31",0.6019,0.6119,0.6019,0.6079,1161000.0],["1989-11-01",0.6099,0.6279,0.6099,0.6279,372600.0],["1989-11-02",0.63,0.644,0.63,0.632,1044900.0],["1989-11-03",0.632,0.644,0.632,0.642,423900.0],["1989-11-06",0.64,0.652,0.64,0.642,715500.0],["1989-11-07",0.642,0.6701,0.642,0.6701,585900.0],["1989-11-08",0.6701,0.6821,0.6701,0.6801,553500.0],["1989-11-09",0.6821,0.7122,0.6781,0.7022,1012500.0],["1989-11-10",0.7022,0.7062,0.7002,0.7062,407700.0],["1989-11-13",0.7002,0.7022,0.6821,0.6821,753300.0],["1989-11-14",0.6821,0.6841,0.6701,0.6721,477900.0],["1989-11-15",0.6721,0.6881,0.6721,0.6881,386100.0],["1989-11-16",0.6861,0.6881,0.6821,0.6881,345600.0],["1989-11-17",0.6881,0.6962,0.6861,0.6881,272700.0],["1989-11-20",0.6901,0.6901,0.6761,0.6761,126900.0],["1989-11-21",0.6741,0.6741,0.6661,0.6661,113400.0],["1989-11-22",0.6681,0.6781,0.6661,0.6781,213300.0],["1989-11-24",0.6741,0.6821,0.6741,0.6821,170100.0],["1989-11-27",0.6801,0.6821,0.6741,0.6761,310500.0],["1989-11-28",0.6781,0.6781,0.6721,0.6741,251100.0],["1989-11-29",0.6761,0.6901,0.6741,0.6901,477900.0],["1989-11-30",0.6901,0.6942,0.6901,0.6901,545400.0],["1989-12-01",0.6921,0.6982,0.6921,0.6962,486000.0],["1989-12-04",0.6942,0.6962,0.6801,0.6801,405000.0],["1989-12-05",0.6781,0.6781,0.6681,0.6681,912600.0],["1989-12-06",0.6681,0.6701,0.6661,0.6681,515700.0],["1989-12-07",0.6681,0.6681,0.658,0.66,1066500.0],["1989-12-08",0.658,0.658,0.646,0.646,186300.0],["1989-12-11",0.638,0.644,0.634,0.644,823500.0],["1989-12-12",0.644,0.652,0.642,0.642,472500.0],["1989-12-13",0.64,0.642,0.63,0.63,372600.0],["1989-12-14",0.6259,0.6259,0.6119,0.6119,494100.0],["1989-12-15",0.6159,0.6219,0.6139,0.6199,691200.0],["1989-12-18",0.6199,0.644,0.6199,0.6239,1306800.0],["1989-12-19",0.6259,0.6279,0.6219,0.6219,283500.0],["1989-12-20",0.6219,0.6259,0.6199,0.6259,383400.0],["1989-12-21",0.6219,0.638,0.6219,0.638,947700.0],["1989-12-22",0.6364,0.6444,0.6364,0.6444,151200.0],["1989-12-26",0.6444,0.6464,0.6424,0.6464,97200.0],["1989-12-27",0.6484,0.6686,0.6484,0.6686,361800.0],["1989-12-28",0.6646,0.6686,0.6585,0.6605,853200.0],["1989-12-29",0.6625,0.6928,0.6605,0.6907,823500.0],["1990-01-02",0.6928,0.7008,0.6928,0.7008,594000.0],["1990-01-03",0.7089,0.725,0.7068,0.7209,1325700.0],["1990-01-04",0.725,0.7411,0.725,0.7371,1061100.0],["1990-01-05",0.7391,0.7652,0.7391,0.7572,3366900.0],["1990-01-08",0.7612,0.7673,0.7592,0.7592,1028700.0],["1990-01-09",0.7572,0.7652,0.7532,0.7612,1439100.0],["1990-01-10",0.7632,0.7693,0.7491,0.7572,1387800.0],["1990-01-11",0.7612,0.7693,0.7612,0.7693,915300.0],["1990-01-12",0.7673,0.7693,0.7491,0.7491,1698300.0],["1990-01-15",0.7451,0.7471,0.735,0.7371,666900.0],["1990-01-16",0.731,0.7371,0.725,0.734,378000.0],["1990-01-17",0.7401,0.7401,0.734,0.734,304200.0],["1990-01-18",0.7371,0.7371,0.731,0.731,95400.0],["1990-01-19",0.7371,0.7401,0.731,0.734,1143000.0],["1990-01-22",0.734,0.734,0.725,0.725,199800.0],["1990-01-23",0.7189,0.722,0.7038,0.7189,428400.0],["1990-01-24",0.7068,0.7099,0.6948,0.6978,466200.0],["1990-01-25",0.7008,0.7068,0.7008,0.7008,228600.0],["1990-01-26",0.7038,0.7038,0.6917,0.6948,450000.0],["1990-01-29",0.6887,0.6917,0.6706,0.6766,1818000.0],["1990-01-30",0.6706,0.6706,0.6404,0.6525,937800.0],["1990-01-31",0.6495,0.6676,0.6434,0.6676,1539000.0],["1990-02-01",0.6706,0.6736,0.6615,0.6676,403200.0],["1990-02-02",0.6676,0.6706,0.6646,0.6676,1254600.0],["1990-02-05",0.6676,0.6706,0.6646,0.6706,450000.0],["1990-02-06",0.6706,0.6797,0.6706,0.6736,201600.0],["1990-02-07",0.6736,0.6857,0.6736,0.6857,158400.0],["1990-02-08",0.6917,0.6948,0.6827,0.6827,210600.0],["1990-02-09",0.6887,0.7159,0.6887,0.7159,291600.0],["1990-02-12",0.7159,0.7159,0.7068,0.7099,376200.0],["1990-02-13",0.7068,0.7099,0.7008,0.7038,165600.0],["1990-02-14",0.7068,0.7189,0.7068,0.7159,1461600.0],["1990-02-15",0.722,0.722,0.7068,0.7099,1346400.0],["1990-02-16",0.7068,0.7099,0.6948,0.6948,237600.0],["1990-02-20",0.6948,0.6948,0.586,0.6192,8184600.0],["1990-02-21",0.6041,0.6313,0.6041,0.6253,2331000.0],["1990-02-22",0.6283,0.6495,0.6283,0.6464,1616400.0],["1990-02-23",0.6464,0.6464,0.6344,0.6404,223200.0],["1990-02-26",0.6344,0.6374,0.6253,0.6313,1895400.0],["1990-02-27",0.6344,0.6404,0.6344,0.6344,561600.0],["1990-02-28",0.6313,0.6464,0.6313,0.6434,475200.0],["1990-03-01",0.6374,0.6495,0.6283,0.6464,1027800.0],["1990-03-02",0.6525,0.6948,0.6525,0.6948,367200.0],["1990-03-05",0.6948,0.6948,0.6857,0.6917,212400.0],["1990-03-06",0.6917,0.7189,0.6917,0.7159,302400.0],["1990-03-07",0.7159,0.7371,0.7159,0.731,982800.0],["1990-03-08",0.728,0.7371,0.7189,0.7371,538200.0],["1990-03-09",0.7371,0.7371,0.728,0.728,390600.0],["1990-03-12",0.731,0.7431,0.731,0.7401,300600.0],["1990-03-13",0.7401,0.7552,0.7401,0.7552,714600.0],["1990-03-14",0.7522,0.7703,0.7522,0.7703,765000.0],["1990-03-15",0.7763,0.8005,0.7673,0.7733,1123200.0],["1990-03-16",0.7793,0.7854,0.7763,0.7824,293400.0],["1990-03-19",0.7793,0.7914,0.7793,0.7884,567000.0],["1990-03-20",0.7824,0.7944,0.7824,0.7854,478800.0],["1990-03-21",0.7854,0.8005,0.7824,0.7975,777600.0],["1990-03-22",0.8005,0.8005,0.7824,0.7824,592200.0],["1990-03-23",0.7824,0.7824,0.7793,0.7793,676800.0],["1990-03-26",0.7848,0.7909,0.7818,0.7818,270000.0],["1990-03-27",0.7878,0.7939,0.7818,0.7939,1220400.0],["1990-03-28",0.7909,0.7969,0.7909,0.7939,374400.0],["1990-03-29",0.7969,0.7969,0.7939,0.7969,151200.0],["1990-03-30",0.7909,0.7969,0.7878,0.7909,1035000.0],["1990-04-02",0.7878,0.7909,0.7787,0.7909,322200.0],["1990-04-03",0.7909,0.8333,0.7909,0.8333,608400.0],["1990-04-04",0.8303,0.8424,0.8272,0.8303,1047600.0],["1990-04-05",0.8303,0.8484,0.8303,0.8484,1369800.0],["1990-04-06",0.8484,0.8484,0.8303,0.8333,1198800.0],["1990-04-09",0.8303,0.8303,0.8121,0.8242,331200.0],["1990-04-10",0.8151,0.8151,0.7969,0.806,311400.0],["1990-04-11",0.803,0.8181,0.8,0.8181,1326600.0],["1990-04-12",0.8242,0.8454,0.8242,0.8424,408600.0],["1990-04-16",0.8484,0.8666,0.8393,0.8393,1749600.0],["1990-04-17",0.8303,0.8333,0.8242,0.8303,1335600.0],["1990-04-18",0.8272,0.8333,0.8272,0.8272,397800.0],["1990-04-19",0.8242,0.8242,0.8151,0.8181,615600.0],["1990-04-20",0.8121,0.8121,0.7878,0.7878,295200.0],["1990-04-23",0.7848,0.7848,0.7636,0.7666,361800.0],["1990-04-24",0.7606,0.7636,0.7575,0.7575,57600.0],["1990-04-25",0.7454,0.7454,0.7272,0.7303,540000.0],["1990-04-26",0.7333,0.7393,0.7303,0.7303,430200.0],["1990-04-27",0.7303,0.7303,0.7121,0.7151,453600.0],["1990-04-30",0.709,0.709,0.6969,0.7,469800.0],["1990-05-01",0.706,0.709,0.7,0.703,862200.0],["1990-05-02",0.6969,0.703,0.6909,0.703,1162800.0],["1990-05-03",0.703,0.706,0.6969,0.7,991800.0],["1990-05-04",0.703,0.7242,0.703,0.7242,1958400.0],["1990-05-07",0.7242,0.7272,0.7181,0.7242,950400.0],["1990-05-08",0.7242,0.7303,0.7212,0.7303,1963800.0],["1990-05-09",0.7272,0.7636,0.7272,0.7636,3675600.0],["1990-05-10",0.7636,0.7878,0.7636,0.7848,2606400.0],["1990-05-11",0.7818,0.806,0.7818,0.806,2851200.0],["1990-05-14",0.8121,0.8303,0.7969,0.8,621000.0],["1990-05-15",0.806,0.8242,0.8,0.8181,689400.0],["1990-05-16",0.8212,0.8272,0.806,0.806,1146600.0],["1990-05-17",0.806,0.8151,0.8,0.8,435600.0],["1990-05-18",0.7969,0.8,0.7909,0.7909,138600.0],["1990-05-21",0.7848,0.7909,0.7727,0.7727,747000.0],["1990-05-22",0.7757,0.7939,0.7727,0.7818,838800.0],["1990-05-23",0.7878,0.809,0.7878,0.806,358200.0],["1990-05-24",0.8121,0.8121,0.8,0.803,133200.0],["1990-05-25",0.7969,0.8,0.7878,0.7909,95400.0],["1990-05-29",0.7969,0.8,0.7909,0.8,226800.0],["1990-05-30",0.806,0.8181,0.806,0.8181,525600.0],["1990-05-31",0.8121,0.8424,0.8121,0.8424,549000.0],["1990-06-01",0.8454,0.8484,0.8424,0.8454,1209600.0],["1990-06-04",0.8484,0.8666,0.8424,0.8636,766800.0],["1990-06-05",0.8696,0.8696,0.8515,0.8515,437400.0],["1990-06-06",0.8515,0.8545,0.8393,0.8393,435600.0],["1990-06-07",0.8424,0.8454,0.8181,0.8181,275400.0],["1990-06-08",0.8181,0.8212,0.8,0.8,318600.0],["1990-06-11",0.7939,0.8181,0.7939,0.8181,286200.0],["1990-06-12",0.8212,0.8363,0.8212,0.8363,946800.0],["1990-06-13",0.8454,0.8484,0.8363,0.8363,667800.0],["1990-06-14",0.8333,0.8363,0.8333,0.8363,46800.0],["1990-06-15",0.8181,0.8181,0.803,0.803,675000.0],["1990-06-18",0.8,0.8,0.7787,0.7787,486000.0],["1990-06-19",0.7727,0.7848,0.7727,0.7787,1283400.0],["1990-06-20",0.7787,0.7909,0.7696,0.7696,725400.0],["1990-06-21",0.7696,0.7696,0.7545,0.7606,761400.0],["1990-06-22",0.7606,0.7697,0.7606,0.7636,1148400.0],["1990-06-25",0.7636,0.7727,0.7636,0.7727,167400.0],["1990-06-26",0.769,0.7782,0.766,0.7751,567000.0],["1990-06-27",0.7751,0.8207,0.7721,0.8146,680400.0],["1990-06-28",0.8146,0.8207,0.8146,0.8207,252000.0],["1990-06-29",0.8237,0.8268,0.8207,0.8237,531000.0],["1990-07-02",0.8268,0.8268,0.8146,0.8177,464400.0],["1990-07-03",0.8116,0.8146,0.7873,0.7873,678600.0],["1990-07-05",0.7933,0.7964,0.7721,0.7812,244800.0],["1990-07-06",0.7842,0.7903,0.7842,0.7873,91800.0],["1990-07-09",0.7873,0.8025,0.7873,0.7964,237600.0],["1990-07-10",0.7934,0.7934,0.7782,0.7782,302400.0],["1990-07-11",0.7782,0.7964,0.7782,0.7903,264600.0],["1990-07-12",0.7964,0.8085,0.7964,0.8085,201600.0],["1990-07-13",0.8085,0.8085,0.8025,0.8025,207000.0],["1990-07-16",0.8055,0.8055,0.7964,0.7964,340200.0],["1990-07-17",0.7903,0.7994,0.7873,0.7903,367200.0],["1990-07-18",0.7903,0.7903,0.766,0.769,405000.0],["1990-07-19",0.766,0.766,0.7599,0.766,165600.0],["1990-07-20",0.763,0.7934,0.763,0.7934,313200.0],["1990-07-23",0.7873,0.7873,0.7508,0.769,388800.0],["1990-07-24",0.7782,0.7842,0.7599,0.7812,1157400.0],["1990-07-25",0.7751,0.7994,0.7751,0.7964,243000.0],["1990-07-26",0.7934,0.8085,0.7903,0.7964,741600.0],["1990-07-27",0.7934,0.7964,0.7903,0.7964,270000.0],["1990-07-30",0.7903,0.7964,0.7842,0.7903,349200.0],["1990-07-31",0.7873,0.7903,0.7842,0.7903,235800.0],["1990-08-01",0.7903,0.7903,0.7842,0.7873,196200.0],["1990-08-02",0.7812,0.7842,0.7721,0.7782,945000.0],["1990-08-03",0.7782,0.7782,0.7204,0.7386,666000.0],["1990-08-06",0.693,0.6991,0.6687,0.6839,1184400.0],["1990-08-07",0.6839,0.69,0.6778,0.6839,698400.0],["1990-08-08",0.6961,0.7204,0.6961,0.7174,450000.0],["1990-08-09",0.7174,0.7417,0.7143,0.7417,1020600.0],["1990-08-10",0.7417,0.7417,0.7143,0.7174,257400.0],["1990-08-13",0.7174,0.7295,0.7052,0.7295,930600.0],["1990-08-14",0.7295,0.7326,0.7204,0.7326,318600.0],["1990-08-15",0.7356,0.7447,0.7356,0.7417,361800.0],["1990-08-16",0.7447,0.7447,0.7356,0.7417,1378800.0],["1990-08-17",0.7356,0.7386,0.7295,0.7295,1999800.0],["1990-08-20",0.7356,0.7417,0.7326,0.7417,1564200.0],["1990-08-21",0.7295,0.7295,0.6961,0.6991,484200.0],["1990-08-22",0.693,0.6991,0.6566,0.6566,574200.0],["1990-08-23",0.6444,0.6474,0.617,0.6201,457200.0],["1990-08-24",0.6231,0.6353,0.6201,0.6201,327600.0],["1990-08-27",0.6262,0.6687,0.6262,0.6626,810000.0],["1990-08-28",0.6626,0.6687,0.6566,0.6566,1238400.0],["1990-08-29",0.6596,0.6657,0.6566,0.6657,786600.0],["1990-08-30",0.6718,0.6718,0.6474,0.6474,307800.0],["1990-08-31",0.6505,0.6505,0.6444,0.6444,205200.0],["1990-09-04",0.6383,0.6414,0.6322,0.6383,621000.0],["1990-09-05",0.6414,0.6444,0.6353,0.6414,149400.0],["1990-09-06",0.6474,0.6535,0.6383,0.6505,1090800.0],["1990-09-07",0.6535,0.6626,0.6535,0.6596,349200.0],["1990-09-10",0.6626,0.6657,0.6596,0.6596,307800.0],["1990-09-11",0.6566,0.6566,0.6535,0.6566,79200.0],["1990-09-12",0.6535,0.6657,0.6535,0.6596,1909800.0],["1990-09-13",0.6596,0.6626,0.6353,0.6383,943200.0],["1990-09-14",0.6383,0.6444,0.6292,0.6322,522000.0],["1990-09-17",0.6201,0.6444,0.617,0.6444,405000.0],["1990-09-18",0.6474,0.6566,0.6474,0.6505,1134000.0],["1990-09-19",0.6566,0.6718,0.6566,0.6718,1479600.0],["1990-09-20",0.6687,0.6718,0.6687,0.6687,1128600.0],["1990-09-21",0.6687,0.6748,0.6505,0.6596,831600.0],["1990-09-24",0.6559,0.659,0.6407,0.6437,1197000.0],["1990-09-25",0.6407,0.662,0.6376,0.662,1348200.0],["1990-09-26",0.659,0.662,0.6529,0.6529,102600.0],["1990-09-27",0.6559,0.6559,0.6468,0.6468,1438200.0],["1990-09-28",0.6407,0.6559,0.6376,0.6559,808200.0],["1990-10-01",0.659,0.6804,0.659,0.6804,318600.0],["1990-10-02",0.7017,0.7017,0.6956,0.6956,549000.0],["1990-10-03",0.6956,0.6956,0.6926,0.6956,154800.0],["1990-10-04",0.6926,0.7017,0.6895,0.7017,504000.0],["1990-10-05",0.6895,0.6926,0.6865,0.6926,145800.0],["1990-10-08",0.6956,0.6956,0.6895,0.6895,424800.0],["1990-10-09",0.6834,0.6834,0.6437,0.6437,446400.0],["1990-10-10",0.6315,0.6315,0.6224,0.6224,486000.0],["1990-10-11",0.6163,0.6163,0.5949,0.5949,763200.0],["1990-10-12",0.5919,0.5949,0.5858,0.5919,1071000.0],["1990-10-15",0.5919,0.5919,0.5614,0.5675,855000.0],["1990-10-16",0.5644,0.5705,0.5492,0.5614,2169000.0],["1990-10-17",0.5553,0.5705,0.5553,0.5675,289800.0],["1990-10-18",0.5736,0.6102,0.5736,0.6041,313200.0],["1990-10-19",0.6163,0.6437,0.6163,0.6376,748800.0],["1990-10-22",0.6315,0.6346,0.6254,0.6254,653400.0],["1990-10-23",0.6285,0.6285,0.6132,0.6132,288000.0],["1990-10-24",0.6071,0.6071,0.5797,0.5888,1094400.0],["1990-10-25",0.5827,0.5827,0.5736,0.5827,167400.0],["1990-10-26",0.5797,0.5827,0.5766,0.5827,93600.0],["1990-10-29",0.5766,0.5858,0.5766,0.5797,464400.0],["1990-10-30",0.5797,0.5827,0.5675,0.5827,477000.0],["1990-10-31",0.5858,0.5919,0.5827,0.5919,174600.0],["1990-11-01",0.5949,0.598,0.5919,0.598,147600.0],["1990-11-02",0.6071,0.6132,0.601,0.6041,1751400.0],["1990-11-05",0.6071,0.6132,0.5736,0.5827,2662200.0],["1990-11-06",0.5766,0.5766,0.5583,0.5736,1819800.0],["1990-11-07",0.5797,0.5827,0.5675,0.5827,2377800.0],["1990-11-08",0.5766,0.5797,0.5705,0.5797,302400.0],["1990-11-09",0.5827,0.5827,0.5736,0.5797,1956600.0],["1990-11-12",0.5766,0.598,0.5766,0.5919,1382400.0],["1990-11-13",0.5949,0.5949,0.5827,0.5919,226800.0],["1990-11-14",0.5858,0.601,0.5858,0.5949,2172600.0],["1990-11-15",0.5888,0.5919,0.5827,0.5858,120600.0],["1990-11-16",0.5888,0.5888,0.5614,0.5675,356400.0],["1990-11-19",0.5675,0.5675,0.5522,0.5583,1011600.0],["1990-11-20",0.5522,0.5797,0.5522,0.5736,950400.0],["1990-11-21",0.5705,0.5766,0.5705,0.5766,358200.0],["1990-11-23",0.5766,0.598,0.5766,0.598,306000.0],["1990-11-26",0.5949,0.598,0.5888,0.5888,199800.0],["1990-11-27",0.5858,0.6285,0.5858,0.601,759600.0],["1990-11-28",0.601,0.6285,0.601,0.6102,622800.0],["1990-11-29",0.6163,0.6285,0.6102,0.6102,518400.0],["1990-11-30",0.6102,0.6254,0.6102,0.6254,352800.0],["1990-12-03",0.6224,0.6773,0.6224,0.6773,1211400.0],["1990-12-04",0.6712,0.6742,0.6651,0.6712,374400.0],["1990-12-05",0.6742,0.6956,0.6742,0.6834,1407600.0],["1990-12-06",0.7078,0.7109,0.6865,0.6926,714600.0],["1990-12-07",0.6926,0.6956,0.6834,0.6834,329400.0],["1990-12-10",0.6834,0.6865,0.6834,0.6865,100800.0],["1990-12-11",0.6926,0.7017,0.6926,0.7017,117000.0],["1990-12-12",0.7017,0.72,0.7017,0.717,372600.0],["1990-12-13",0.7322,0.7688,0.7322,0.7444,2505600.0],["1990-12-14",0.7475,0.7505,0.7322,0.7414,333000.0],["1990-12-17",0.7383,0.7383,0.7292,0.7292,174600.0],["1990-12-18",0.7322,0.7353,0.72,0.7353,644400.0],["1990-12-19",0.7444,0.7444,0.7231,0.7261,185400.0],["1990-12-20",0.717,0.7261,0.7139,0.7261,1540800.0],["1990-12-21",0.7231,0.7292,0.7231,0.7261,585000.0],["1990-12-24",0.7289,0.7289,0.7228,0.7228,336600.0],["1990-12-26",0.7259,0.7351,0.7259,0.7289,160200.0],["1990-12-27",0.7289,0.7289,0.7136,0.7197,275400.0],["1990-12-28",0.7197,0.7289,0.7197,0.7259,853200.0],["1990-12-31",0.7289,0.7504,0.7289,0.7412,1105200.0],["1991-01-02",0.7534,0.7565,0.7442,0.7442,295200.0],["1991-01-03",0.732,0.7412,0.732,0.7412,903600.0],["1991-01-04",0.7473,0.7473,0.7351,0.7381,1294200.0],["1991-01-07",0.7351,0.7412,0.7351,0.7351,433800.0],["1991-01-08",0.7351,0.7473,0.7351,0.7473,338400.0],["1991-01-09",0.7442,0.7504,0.7351,0.7412,970200.0],["1991-01-10",0.7534,0.7534,0.7381,0.7381,257400.0],["1991-01-11",0.7381,0.7412,0.7351,0.7381,604800.0],["1991-01-14",0.732,0.732,0.7197,0.7259,1517400.0],["1991-01-15",0.7228,0.7289,0.7228,0.7259,414000.0],["1991-01-16",0.7228,0.7289,0.7228,0.7259,322200.0],["1991-01-17",0.7412,0.7657,0.7412,0.7626,1629000.0],["1991-01-18",0.7596,0.7718,0.7596,0.7687,432000.0],["1991-01-21",0.7687,0.7687,0.7626,0.7626,279000.0],["1991-01-22",0.7657,0.7657,0.7259,0.7289,541800.0],["1991-01-23",0.732,0.7381,0.7289,0.7289,415800.0],["1991-01-24",0.7351,0.7534,0.732,0.7473,883800.0],["1991-01-25",0.7473,0.7596,0.7351,0.7565,1998000.0],["1991-01-28",0.7565,0.781,0.7565,0.7779,909000.0],["1991-01-29",0.7779,0.7779,0.7687,0.7718,594000.0],["1991-01-30",0.7718,0.7963,0.7687,0.7871,2628000.0],["1991-01-31",0.7902,0.8024,0.7902,0.7994,424800.0],["1991-02-01",0.7963,0.8147,0.7963,0.7994,633600.0],["1991-02-04",0.8024,0.8453,0.8024,0.8423,912600.0],["1991-02-05",0.8423,0.8484,0.8269,0.83,1526400.0],["1991-02-06",0.8239,0.8392,0.8239,0.8331,1146600.0],["1991-02-07",0.8361,0.8453,0.8239,0.83,369000.0],["1991-02-08",0.8239,0.8239,0.8055,0.8208,1389600.0],["1991-02-11",0.8269,0.8484,0.8269,0.8269,2619000.0],["1991-02-12",0.8239,0.8453,0.8239,0.8331,725400.0],["1991-02-13",0.83,0.8392,0.83,0.8392,775800.0],["1991-02-14",0.8423,0.8545,0.8361,0.8545,1148400.0],["1991-02-15",0.8545,0.8545,0.8514,0.8545,379800.0],["1991-02-19",0.8576,0.8637,0.8576,0.8637,646200.0],["1991-02-20",0.8668,0.8698,0.8484,0.8545,1612800.0],["1991-02-21",0.8606,0.8606,0.8392,0.8392,1409400.0],["1991-02-22",0.8361,0.8423,0.8269,0.83,579600.0],["1991-02-25",0.8423,0.8453,0.8331,0.8453,2037600.0],["1991-02-26",0.8392,0.8484,0.8361,0.8453,442800.0],["1991-02-27",0.8423,0.8545,0.8331,0.8484,459000.0],["1991-02-28",0.8514,0.8514,0.8423,0.8484,581400.0],["1991-03-01",0.8453,0.8484,0.8423,0.8423,210600.0],["1991-03-04",0.8453,0.8606,0.8331,0.8514,1567800.0],["1991-03-05",0.8514,0.8514,0.8361,0.8484,1476000.0],["1991-03-06",0.8545,0.8698,0.8453,0.8514,1018800.0],["1991-03-07",0.8484,0.8606,0.8484,0.8514,194400.0],["1991-03-08",0.8606,0.8668,0.8484,0.8514,572400.0],["1991-03-11",0.8545,0.8545,0.8423,0.8423,507600.0],["1991-03-12",0.8423,0.8453,0.8361,0.8423,610200.0],["1991-03-13",0.8392,0.8484,0.8392,0.8453,502200.0],["1991-03-14",0.8514,0.8514,0.8423,0.8514,219600.0],["1991-03-15",0.8484,0.8514,0.8392,0.8453,424800.0],["1991-03-18",0.8514,0.8545,0.8423,0.8453,203400.0],["1991-03-19",0.8423,0.8484,0.8331,0.8361,376200.0],["1991-03-20",0.83,0.83,0.8055,0.8178,630000.0],["1991-03-21",0.8086,0.8331,0.8086,0.8331,282600.0],["1991-03-22",0.842,0.842,0.8297,0.839,707400.0],["1991-03-25",0.842,0.8513,0.839,0.8513,239400.0],["1991-03-26",0.8482,0.8605,0.842,0.8605,406800.0],["1991-03-27",0.8666,0.8851,0.8605,0.8636,464400.0],["1991-03-28",0.8574,0.8728,0.8513,0.8728,475200.0],["1991-04-01",0.8728,0.8728,0.8574,0.8605,696600.0],["1991-04-02",0.8636,0.8758,0.8605,0.8728,1242000.0],["1991-04-03",0.8728,0.925,0.8605,0.9158,2671200.0],["1991-04-04",0.9219,0.9404,0.9096,0.9373,1593000.0],["1991-04-05",0.9312,0.9312,0.9066,0.9096,394200.0],["1991-04-08",0.9066,0.9066,0.8912,0.9004,799200.0],["1991-04-09",0.9219,0.9465,0.9219,0.9435,1234800.0],["1991-04-10",0.9404,0.9435,0.9189,0.925,1087200.0],["1991-04-11",0.9312,0.9312,0.9189,0.9219,968400.0],["1991-04-12",0.9281,0.9373,0.9189,0.9373,1071000.0],["1991-04-15",0.9465,0.968,0.9465,0.9465,603000.0],["1991-04-16",0.9496,0.9527,0.9404,0.9496,1393200.0],["1991-04-17",0.9588,0.9896,0.9588,0.9803,1386000.0],["1991-04-18",0.965,0.9957,0.965,0.9865,1827000.0],["1991-04-19",0.9773,0.9773,0.9527,0.9527,702000.0],["1991-04-22",0.9496,0.9496,0.9281,0.9312,151200.0],["1991-04-23",0.9312,0.9312,0.8974,0.9096,333000.0],["1991-04-24",0.9158,0.9219,0.9035,0.9035,252000.0],["1991-04-25",0.8912,0.9035,0.8881,0.8912,453600.0],["1991-04-26",0.8851,0.8881,0.882,0.882,414000.0],["1991-04-29",0.8851,0.8851,0.8789,0.8851,464400.0],["1991-04-30",0.8851,0.9312,0.882,0.9219,1488600.0],["1991-05-01",0.9189,0.9189,0.9035,0.9096,559800.0],["1991-05-02",0.9127,0.9189,0.9066,0.9158,1400400.0],["1991-05-03",0.9189,0.925,0.9158,0.9219,167400.0],["1991-05-06",0.9158,0.9373,0.9127,0.9373,210600.0],["1991-05-07",0.9527,0.9527,0.9435,0.9465,297000.0],["1991-05-08",0.9404,0.9435,0.9281,0.9404,711000.0],["1991-05-09",0.9373,0.9465,0.9342,0.9373,1258200.0],["1991-05-10",0.9373,0.9373,0.9312,0.9342,282600.0],["1991-05-13",0.9312,0.9404,0.9312,0.9404,268200.0],["1991-05-14",0.9342,0.9465,0.9281,0.9435,478800.0],["1991-05-15",0.9404,0.9404,0.9281,0.9281,433800.0],["1991-05-16",0.9342,0.9342,0.9189,0.9219,198000.0],["1991-05-17",0.9189,0.9189,0.8728,0.8943,338400.0],["1991-05-20",0.8912,0.8912,0.8851,0.8851,500400.0],["1991-05-21",0.8851,0.8912,0.8851,0.8851,252000.0],["1991-05-22",0.8881,0.8912,0.8851,0.8881,721800.0],["1991-05-23",0.8943,0.9035,0.8943,0.9004,500400.0],["1991-05-24",0.9035,0.9066,0.8943,0.8974,207000.0],["1991-05-28",0.8943,0.8943,0.8851,0.8881,358200.0],["1991-05-29",0.8881,0.8881,0.8728,0.8851,1125000.0],["1991-05-30",0.8912,0.9189,0.8912,0.9189,493200.0],["1991-05-31",0.9312,0.9312,0.9189,0.9312,903600.0],["1991-06-03",0.9312,0.9342,0.925,0.9342,403200.0],["1991-06-04",0.9281,0.9312,0.9219,0.9281,1065600.0],["1991-06-05",0.9219,0.925,0.9189,0.925,531000.0],["1991-06-06",0.925,0.925,0.9158,0.9189,244800.0],["1991-06-07",0.9158,0.9158,0.9035,0.9066,239400.0],["1991-06-10",0.9004,0.9066,0.8851,0.9004,207000.0],["1991-06-11",0.9035,0.9035,0.8851,0.8912,259200.0],["1991-06-12",0.8912,0.8912,0.8574,0.8697,460800.0],["1991-06-13",0.8697,0.8697,0.8605,0.8697,378000.0],["1991-06-14",0.8666,0.882,0.8666,0.8789,167400.0],["1991-06-17",0.882,0.9035,0.882,0.8851,635400.0],["1991-06-18",0.8851,0.8851,0.8728,0.8851,376200.0],["1991-06-19",0.8789,0.8789,0.8728,0.8758,293400.0],["1991-06-20",0.8728,0.8728,0.8636,0.8666,230400.0],["1991-06-21",0.8636,0.8728,0.8636,0.8728,441000.0],["1991-06-24",0.8666,0.8666,0.8482,0.8574,243000.0],["1991-06-25",0.8448,0.8448,0.8294,0.8325,385200.0],["1991-06-26",0.8387,0.8387,0.8325,0.8387,136800.0],["1991-06-27",0.8356,0.851,0.8356,0.8479,430200.0],["1991-06-28",0.8479,0.8695,0.8479,0.8695,747000.0],["1991-07-01",0.8757,0.8818,0.8726,0.8818,2919600.0],["1991-07-02",0.8757,0.9096,0.8695,0.9096,3700800.0],["1991-07-03",0.9065,0.9065,0.8942,0.8972,372600.0],["1991-07-05",0.8972,0.8972,0.8911,0.8911,117000.0],["1991-07-08",0.8849,0.8849,0.8757,0.8787,313200.0],["1991-07-09",0.8849,0.8972,0.8787,0.8942,381600.0],["1991-07-10",0.9003,0.9034,0.888,0.8972,347400.0],["1991-07-11",0.8942,0.9034,0.8911,0.9034,190800.0],["1991-07-12",0.9003,0.9127,0.9003,0.9065,349200.0],["1991-07-15",0.9034,0.9065,0.9003,0.9034,135000.0],["1991-07-16",0.9034,0.9188,0.9034,0.9188,189000.0],["1991-07-17",0.9096,0.9188,0.9034,0.9034,302400.0],["1991-07-18",0.9003,0.9065,0.8849,0.9065,1058400.0],["1991-07-19",0.9127,0.9127,0.8972,0.8972,205200.0],["1991-07-22",0.8942,0.9034,0.8942,0.9034,102600.0],["1991-07-23",0.8972,0.9065,0.8911,0.9003,138600.0],["1991-07-24",0.8942,0.9034,0.8818,0.8849,637200.0],["1991-07-25",0.8787,0.9003,0.8787,0.8972,397800.0],["1991-07-26",0.9034,0.9281,0.9034,0.925,309600.0],["1991-07-29",0.9188,0.9219,0.9157,0.9219,208800.0],["1991-07-30",0.9157,0.9219,0.9034,0.9034,489600.0],["1991-07-31",0.9034,0.9127,0.9034,0.9127,624600.0],["1991-08-01",0.9096,0.9219,0.9065,0.9065,352800.0],["1991-08-02",0.9065,0.925,0.9065,0.925,163800.0],["1991-08-05",0.925,0.9312,0.9219,0.9312,982800.0],["1991-08-06",0.925,0.9589,0.925,0.9527,291600.0],["1991-08-07",0.9589,0.9712,0.9558,0.9589,295200.0],["1991-08-08",0.9527,0.9651,0.9527,0.9589,415800.0],["1991-08-09",0.962,0.9682,0.962,0.9651,1236600.0],["1991-08-12",0.962,0.9651,0.9558,0.9558,262800.0],["1991-08-13",0.9589,0.962,0.9527,0.9589,1848600.0],["1991-08-14",0.9651,0.9651,0.962,0.962,347400.0],["1991-08-15",0.962,0.9651,0.9558,0.9651,833400.0],["1991-08-16",0.9651,0.9651,0.9527,0.9558,351000.0],["1991-08-19",0.9312,0.9342,0.9034,0.9188,730800.0],["1991-08-20",0.9219,0.9497,0.9219,0.9281,500400.0],["1991-08-21",0.9497,0.9497,0.9435,0.9497,934200.0],["1991-08-22",0.9497,0.9497,0.9466,0.9497,304200.0],["1991-08-23",0.9466,0.9497,0.9466,0.9466,561600.0],["1991-08-26",0.9527,0.9527,0.9435,0.9527,93600.0],["1991-08-27",0.9497,0.9497,0.9435,0.9466,142200.0],["1991-08-28",0.9527,0.9558,0.9466,0.9558,513000.0],["1991-08-29",0.9558,0.9589,0.9404,0.9497,275400.0],["1991-08-30",0.9466,0.9527,0.9466,0.9527,271800.0],["1991-09-03",0.9497,0.9527,0.9466,0.9497,138600.0],["1991-09-04",0.9497,0.9497,0.9065,0.9188,3373200.0],["1991-09-05",0.9219,0.9281,0.9188,0.925,351000.0],["1991-09-06",0.9312,0.9342,0.9219,0.9342,244800.0],["1991-09-09",0.9342,0.9373,0.9312,0.9312,721800.0],["1991-09-10",0.9312,0.9312,0.9157,0.9157,379800.0],["1991-09-11",0.9096,0.9127,0.9003,0.9003,394200.0],["1991-09-12",0.9003,0.9096,0.9003,0.9034,705600.0],["1991-09-13",0.9003,0.9034,0.8972,0.9003,302400.0],["1991-09-16",0.8972,0.9065,0.8972,0.9003,514800.0],["1991-09-17",0.9003,0.9003,0.8972,0.9003,367200.0],["1991-09-18",0.9003,0.9003,0.888,0.888,210600.0],["1991-09-19",0.888,0.9003,0.888,0.888,1035000.0],["1991-09-20",0.8942,0.8942,0.888,0.8911,653400.0],["1991-09-23",0.8911,0.8972,0.888,0.8942,280800.0],["1991-09-24",0.8908,0.8908,0.8815,0.8815,399600.0],["1991-09-25",0.8846,0.8846,0.8692,0.8692,505800.0],["1991-09-26",0.863,0.8723,0.8599,0.8723,1976400.0],["1991-09-27",0.8846,0.9001,0.8846,0.8908,2676600.0],["1991-09-30",0.8908,0.897,0.8908,0.897,2514600.0],["1991-10-01",0.9001,0.9032,0.8939,0.897,1078200.0],["1991-10-02",0.9001,0.9001,0.8877,0.8877,721800.0],["1991-10-03",0.8877,0.9217,0.8877,0.9217,610200.0],["1991-10-04",0.9217,0.9248,0.9094,0.9156,2435400.0],["1991-10-07",0.9187,0.9187,0.9063,0.9094,1492200.0],["1991-10-08",0.9032,0.9125,0.9032,0.9063,1047600.0],["1991-10-09",0.9094,0.9094,0.9001,0.9032,520200.0],["1991-10-10",0.9032,0.9156,0.9032,0.9094,811800.0],["1991-10-11",0.9094,0.9217,0.9094,0.9187,1126800.0],["1991-10-14",0.9217,0.9589,0.9217,0.9527,410400.0],["1991-10-15",0.9589,0.9867,0.9558,0.9836,1031400.0],["1991-10-16",0.9774,0.9991,0.9774,0.9991,338400.0],["1991-10-17",0.996,1.0145,0.996,1.0084,381600.0],["1991-10-18",1.0114,1.03,1.0114,1.0269,505800.0],["1991-10-21",1.0207,1.0238,1.0053,1.0053,343800.0],["1991-10-22",1.0022,1.0084,1.0022,1.0053,313200.0],["1991-10-23",1.0084,1.0269,1.0084,1.0207,95400.0],["1991-10-24",1.0269,1.03,1.0238,1.0269,424800.0],["1991-10-25",1.0207,1.0238,1.0207,1.0207,192600.0],["1991-10-28",1.0207,1.0331,1.0207,1.0331,486000.0],["1991-10-29",1.0393,1.0702,1.03,1.0578,721800.0],["1991-10-30",1.0888,1.1321,1.0826,1.1197,3549600.0],["1991-10-31",1.1135,1.1321,1.1135,1.1259,1681200.0],["1991-11-01",1.1321,1.1321,1.1228,1.129,666000.0],["1991-11-04",1.1228,1.1228,1.1135,1.1197,399600.0],["1991-11-05",1.1042,1.1104,1.0888,1.0919,968400.0],["1991-11-06",1.095,1.1135,1.0857,1.1104,943200.0],["1991-11-07",1.1383,1.1568,1.1352,1.1506,1150200.0],["1991-11-08",1.163,1.197,1.1568,1.197,1396800.0],["1991-11-11",1.1909,1.2094,1.1847,1.2094,662400.0],["1991-11-12",1.2094,1.2125,1.1878,1.2094,864000.0],["1991-11-13",1.2032,1.228,1.1909,1.228,545400.0],["1991-11-14",1.2311,1.2527,1.2311,1.2496,363600.0],["1991-11-15",1.2496,1.2496,1.1847,1.1878,1186200.0],["1991-11-18",1.1878,1.1939,1.1878,1.1909,923400.0],["1991-11-19",1.1847,1.1847,1.1197,1.1445,676800.0],["1991-11-20",1.1414,1.1506,1.1197,1.1352,401400.0],["1991-11-21",1.1352,1.163,1.1321,1.1506,689400.0],["1991-11-22",1.1568,1.1568,1.1228,1.1228,277200.0],["1991-11-25",1.1135,1.1197,1.0888,1.1104,1022400.0],["1991-11-26",1.1104,1.1135,1.1073,1.1073,1188000.0],["1991-11-27",1.1104,1.1104,1.0981,1.0981,1213200.0],["1991-11-29",1.095,1.095,1.0764,1.0826,325800.0],["1991-12-02",1.0826,1.1073,1.064,1.1012,1240200.0],["1991-12-03",1.1012,1.1259,1.1012,1.1228,1695600.0],["1991-12-04",1.1259,1.1506,1.1135,1.1445,1852200.0],["1991-12-05",1.1475,1.1475,1.1414,1.1445,1859400.0],["1991-12-06",1.1383,1.1383,1.1321,1.1383,970200.0],["1991-12-09",1.129,1.1321,1.1135,1.1259,883800.0],["1991-12-10",1.1259,1.1259,1.1135,1.1135,118800.0],["1991-12-11",1.1011,1.1042,1.0888,1.095,522000.0],["1991-12-12",1.1011,1.1011,1.095,1.095,347400.0],["1991-12-13",1.1012,1.1259,1.1012,1.1228,999000.0],["1991-12-16",1.1259,1.1816,1.1259,1.1661,797400.0],["1991-12-17",1.1692,1.1723,1.1568,1.1568,784800.0],["1991-12-18",1.163,1.163,1.1506,1.163,1051200.0],["1991-12-19",1.1599,1.163,1.1537,1.163,606600.0],["1991-12-20",1.1878,1.197,1.1847,1.1909,883800.0],["1991-12-23",1.1939,1.2063,1.1847,1.2032,2383200.0],["1991-12-24",1.2282,1.2685,1.2282,1.2654,2039400.0],["1991-12-26",1.2654,1.346,1.2654,1.346,693000.0],["1991-12-27",1.3522,1.3522,1.3336,1.3398,1252800.0],["1991-12-30",1.3336,1.377,1.3336,1.3646,1773000.0],["1991-12-31",1.3708,1.4018,1.3708,1.4018,941400.0],["1992-01-02",1.3987,1.3987,1.3646,1.3863,2104200.0],["1992-01-03",1.3894,1.4515,1.3801,1.4235,1405800.0],["1992-01-06",1.4204,1.4204,1.4049,1.4111,1193400.0],["1992-01-07",1.4111,1.4235,1.4018,1.4204,1191600.0],["1992-01-08",1.4235,1.4266,1.4018,1.4111,1099800.0],["1992-01-09",1.4142,1.4142,1.4018,1.4049,678600.0],["1992-01-10",1.408,1.408,1.3522,1.3584,894600.0],["1992-01-13",1.3584,1.3925,1.3553,1.3708,1220400.0],["1992-01-14",1.3739,1.377,1.3429,1.3522,554400.0],["1992-01-15",1.346,1.3863,1.346,1.3832,1119600.0],["1992-01-16",1.3956,1.4266,1.3925,1.3925,907200.0],["1992-01-17",1.3925,1.3925,1.377,1.3832,487800.0],["1992-01-20",1.3863,1.3863,1.3336,1.3398,1355400.0],["1992-01-21",1.3274,1.3305,1.2437,1.2964,2104200.0],["1992-01-22",1.2995,1.3243,1.284,1.3243,505800.0],["1992-01-23",1.3336,1.3522,1.3181,1.3243,1994400.0],["1992-01-24",1.3243,1.3398,1.315,1.3398,1517400.0],["1992-01-27",1.3522,1.3584,1.3367,1.3429,619200.0],["1992-01-28",1.346,1.3491,1.3336,1.346,466200.0],["1992-01-29",1.3491,1.3553,1.3491,1.3522,864000.0],["1992-01-30",1.3522,1.3646,1.346,1.3646,903600.0],["1992-01-31",1.3646,1.3708,1.3615,1.3615,1114200.0],["1992-02-03",1.3677,1.3677,1.3553,1.3553,635400.0],["1992-02-04",1.3615,1.3615,1.346,1.3491,549000.0],["1992-02-05",1.3584,1.3677,1.3305,1.3677,1693800.0],["1992-02-06",1.3646,1.3894,1.3646,1.377,653400.0],["1992-02-07",1.3708,1.3708,1.346,1.3584,1024200.0],["1992-02-10",1.3615,1.3615,1.3491,1.3522,192600.0],["1992-02-11",1.3553,1.3553,1.3367,1.3429,406800.0],["1992-02-12",1.346,1.3491,1.3429,1.346,824400.0],["1992-02-13",1.346,1.3646,1.346,1.3522,918000.0],["1992-02-14",1.346,1.3522,1.3429,1.3491,909000.0],["1992-02-18",1.346,1.346,1.3243,1.3243,531000.0],["1992-02-19",1.315,1.315,1.2933,1.2933,342000.0],["1992-02-20",1.2964,1.2964,1.2871,1.2933,1078200.0],["1992-02-21",1.2933,1.2933,1.2561,1.2623,1027800.0],["1992-02-24",1.2592,1.2592,1.2127,1.2406,1125000.0],["1992-02-25",1.2375,1.2375,1.2033,1.2158,633600.0],["1992-02-26",1.222,1.2406,1.2189,1.2344,1112400.0],["1992-02-27",1.2437,1.2592,1.2344,1.2561,795600.0],["1992-02-28",1.2623,1.2747,1.2592,1.2716,432000.0],["1992-03-02",1.2716,1.2716,1.253,1.2654,844200.0],["1992-03-03",1.2654,1.2716,1.2251,1.2251,860400.0],["1992-03-04",1.2251,1.2251,1.1785,1.1847,1711800.0],["1992-03-05",1.1785,1.1816,1.1568,1.1661,1071000.0],["1992-03-06",1.1723,1.2095,1.1599,1.2095,2160000.0],["1992-03-09",1.2158,1.2158,1.2002,1.2127,1623600.0],["1992-03-10",1.2095,1.2251,1.2095,1.222,649800.0],["1992-03-11",1.222,1.222,1.2158,1.2158,304200.0],["1992-03-12",1.2189,1.2251,1.2127,1.222,1306800.0],["1992-03-13",1.2282,1.2468,1.2282,1.2468,347400.0],["1992-03-16",1.2499,1.2778,1.2437,1.2654,883800.0],["1992-03-17",1.2685,1.2716,1.2654,1.2716,154800.0],["1992-03-18",1.2747,1.2964,1.2685,1.284,1204200.0],["1992-03-19",1.2871,1.2933,1.2778,1.2778,478800.0],["1992-03-20",1.284,1.284,1.2623,1.2623,887400.0],["1992-03-23",1.2654,1.2654,1.2561,1.2561,99000.0],["1992-03-24",1.2654,1.2654,1.2561,1.2561,199800.0],["1992-03-25",1.2593,1.2686,1.2562,1.2686,626400.0],["1992-03-26",1.2749,1.2811,1.2717,1.2749,352800.0],["1992-03-27",1.2873,1.2873,1.278,1.278,1351800.0],["1992-03-30",1.2904,1.2935,1.2811,1.2842,343800.0],["1992-03-31",1.2686,1.2686,1.2469,1.2469,405000.0],["1992-04-01",1.2406,1.2438,1.2251,1.2406,225000.0],["1992-04-02",1.2438,1.2469,1.2375,1.2375,304200.0],["1992-04-03",1.2344,1.2438,1.2127,1.2438,1065600.0],["1992-04-06",1.2438,1.2624,1.2438,1.2593,550800.0],["1992-04-07",1.2593,1.2593,1.222,1.2251,889200.0],["1992-04-08",1.2251,1.2251,1.1754,1.1816,527400.0],["1992-04-09",1.1847,1.2282,1.1847,1.2282,446400.0],["1992-04-10",1.2438,1.2624,1.2406,1.2624,243000.0],["1992-04-13",1.2562,1.2562,1.2375,1.2438,451800.0],["1992-04-14",1.25,1.2655,1.25,1.25,387000.0],["1992-04-15",1.2624,1.3059,1.2438,1.2997,315900.0],["1992-04-16",1.2997,1.3059,1.2189,1.2375,517500.0],["1992-04-20",1.2189,1.2251,1.1754,1.1754,450900.0],["1992-04-21",1.1567,1.1754,1.1567,1.1691,1448100.0],["1992-04-22",1.1691,1.1754,1.1629,1.1691,620100.0],["1992-04-23",1.1691,1.1691,1.1505,1.1629,180900.0],["1992-04-24",1.1629,1.2064,1.1505,1.2064,692100.0],["1992-04-27",1.2189,1.2189,1.2002,1.2064,625500.0],["1992-04-28",1.2064,1.2064,1.1629,1.1691,603900.0],["1992-04-29",1.1691,1.2127,1.1691,1.2127,295200.0],["1992-04-30",1.2189,1.2811,1.2189,1.2624,518400.0],["1992-05-01",1.2562,1.2749,1.2313,1.2438,769500.0],["1992-05-04",1.2562,1.3308,1.2562,1.3122,378900.0],["1992-05-05",1.3246,1.3433,1.3246,1.3308,1564200.0],["1992-05-06",1.3433,1.3495,1.3059,1.3122,210600.0],["1992-05-07",1.3122,1.3184,1.2997,1.2997,604800.0],["1992-05-08",1.2935,1.2997,1.2873,1.2935,883800.0],["1992-05-11",1.3059,1.3122,1.2873,1.3122,741600.0],["1992-05-12",1.3122,1.3184,1.2811,1.2935,806400.0],["1992-05-13",1.2873,1.2873,1.2438,1.2562,765000.0],["1992-05-14",1.2438,1.25,1.2127,1.2313,322200.0],["1992-05-15",1.2438,1.2438,1.2313,1.2438,408600.0],["1992-05-18",1.2438,1.25,1.2313,1.2375,415800.0],["1992-05-19",1.2313,1.2313,1.194,1.2189,835200.0],["1992-05-20",1.2064,1.2064,1.1629,1.194,505800.0],["1992-05-21",1.1816,1.2002,1.1691,1.194,462600.0],["1992-05-22",1.1878,1.194,1.1816,1.194,183600.0],["1992-05-26",1.1816,1.194,1.1754,1.1878,862200.0],["1992-05-27",1.1816,1.194,1.1754,1.1878,717300.0],["1992-05-28",1.1878,1.194,1.1754,1.194,806400.0],["1992-05-29",1.194,1.194,1.1816,1.1878,498600.0],["1992-06-01",1.1878,1.2313,1.1816,1.2189,2565900.0],["1992-06-02",1.2313,1.2811,1.2313,1.2749,768600.0],["1992-06-03",1.2749,1.3059,1.2749,1.2997,293400.0],["1992-06-04",1.3059,1.3184,1.2935,1.3059,1322100.0],["1992-06-05",1.3122,1.3122,1.2997,1.2997,559800.0],["1992-06-08",1.3059,1.3308,1.3059,1.3184,315900.0],["1992-06-09",1.3308,1.337,1.2873,1.3184,812700.0],["1992-06-10",1.3184,1.3184,1.2997,1.3122,875700.0],["1992-06-11",1.3059,1.3246,1.3059,1.3184,602100.0],["1992-06-12",1.3184,1.3308,1.3184,1.3246,732600.0],["1992-06-15",1.2997,1.3059,1.2811,1.2811,928800.0],["1992-06-16",1.2811,1.2997,1.2749,1.2935,200700.0],["1992-06-17",1.2811,1.2811,1.2064,1.2064,936000.0],["1992-06-18",1.194,1.2127,1.1878,1.2002,367200.0],["1992-06-19",1.2127,1.2375,1.2064,1.2313,405000.0],["1992-06-22",1.2189,1.2189,1.1754,1.1754,730800.0],["1992-06-23",1.1691,1.1878,1.1691,1.1816,334800.0],["1992-06-24",1.191,1.191,1.1723,1.1786,299700.0],["1992-06-25",1.1723,1.1786,1.1349,1.1474,351900.0],["1992-06-26",1.1412,1.1786,1.1412,1.1723,260100.0],["1992-06-29",1.1848,1.2472,1.1723,1.2472,581400.0],["1992-06-30",1.2596,1.2659,1.216,1.2347,724500.0],["1992-07-01",1.2409,1.2846,1.2285,1.2846,811800.0],["1992-07-02",1.2971,1.322,1.2846,1.2971,1096200.0],["1992-07-06",1.3095,1.3282,1.3033,1.3095,347400.0],["1992-07-07",1.3158,1.3345,1.3095,1.3282,654300.0],["1992-07-08",1.3158,1.3158,1.2846,1.3095,1486800.0],["1992-07-09",1.3033,1.3345,1.3033,1.3282,502200.0],["1992-07-10",1.3345,1.3407,1.3095,1.3282,1109700.0],["1992-07-13",1.3282,1.3469,1.322,1.322,292500.0],["1992-07-14",1.3282,1.3532,1.322,1.3532,271800.0],["1992-07-15",1.3532,1.3719,1.3469,1.3657,194400.0],["1992-07-16",1.3781,1.4093,1.3781,1.4093,394200.0],["1992-07-17",1.4031,1.4031,1.3407,1.3407,622800.0],["1992-07-20",1.3095,1.3095,1.2908,1.3033,1386000.0],["1992-07-21",1.3158,1.3469,1.3158,1.3469,251100.0],["1992-07-22",1.3469,1.3469,1.3033,1.3095,430200.0],["1992-07-23",1.3158,1.3158,1.2846,1.2908,406800.0],["1992-07-24",1.2846,1.2908,1.2721,1.2721,538200.0],["1992-07-27",1.2846,1.3095,1.2846,1.2971,275400.0],["1992-07-28",1.3095,1.3657,1.3095,1.3469,511200.0],["1992-07-29",1.3345,1.3594,1.3345,1.3532,372600.0],["1992-07-30",1.3594,1.3594,1.3407,1.3532,287100.0],["1992-07-31",1.3594,1.5215,1.3594,1.4904,3936600.0],["1992-08-03",1.5215,1.6026,1.5091,1.5091,2035800.0],["1992-08-04",1.5215,1.5278,1.4467,1.4592,891000.0],["1992-08-05",1.4592,1.4904,1.4467,1.4841,762300.0],["1992-08-06",1.4904,1.5028,1.4841,1.4904,305100.0],["1992-08-07",1.4966,1.4966,1.4717,1.4779,634500.0],["1992-08-10",1.4592,1.4654,1.4218,1.4218,458100.0],["1992-08-11",1.4093,1.4218,1.3844,1.3906,998100.0],["1992-08-12",1.3906,1.4093,1.3844,1.4031,968400.0],["1992-08-13",1.3968,1.4405,1.3968,1.4405,916200.0],["1992-08-14",1.428,1.4342,1.4155,1.428,261900.0],["1992-08-17",1.4467,1.559,1.4467,1.4779,1617300.0],["1992-08-18",1.4841,1.5028,1.4841,1.5028,1692900.0],["1992-08-19",1.5028,1.5153,1.4904,1.5091,798300.0],["1992-08-20",1.5091,1.5465,1.5091,1.5465,795600.0],["1992-08-21",1.5777,1.64,1.5777,1.6338,1640700.0],["1992-08-24",1.6338,1.665,1.5714,1.5714,2135700.0],["1992-08-25",1.5465,1.5465,1.4717,1.534,1471500.0],["1992-08-26",1.534,1.5527,1.534,1.5527,1396800.0],["1992-08-27",1.5652,1.5652,1.5403,1.5465,833400.0],["1992-08-28",1.5527,1.5527,1.5403,1.5403,339300.0],["1992-08-31",1.534,1.5714,1.534,1.5714,902700.0],["1992-09-01",1.5652,1.5652,1.5465,1.559,266400.0],["1992-09-02",1.5465,1.559,1.5403,1.5465,669600.0],["1992-09-03",1.559,1.559,1.534,1.5465,526500.0],["1992-09-04",1.5465,1.5465,1.534,1.5403,355500.0],["1992-09-08",1.5403,1.5403,1.4904,1.4966,803700.0],["1992-09-09",1.5215,1.5215,1.4779,1.4779,388800.0],["1992-09-10",1.4904,1.5278,1.4904,1.5215,1925100.0],["1992-09-11",1.5091,1.534,1.5091,1.534,720000.0],["1992-09-14",1.534,1.5652,1.534,1.559,2055600.0],["1992-09-15",1.5527,1.5527,1.5153,1.5153,872100.0],["1992-09-16",1.5091,1.534,1.4966,1.5278,1514700.0],["1992-09-17",1.5278,1.5278,1.5091,1.5153,281700.0],["1992-09-18",1.4841,1.5091,1.4841,1.5091,1331100.0],["1992-09-21",1.5091,1.5153,1.4966,1.5153,364500.0],["1992-09-22",1.5028,1.5153,1.4717,1.4717,451800.0],["1992-09-23",1.4841,1.4966,1.4841,1.4841,487800.0],["1992-09-24",1.4811,1.4936,1.4811,1.4874,1130400.0],["1992-09-25",1.4874,1.4874,1.4749,1.4811,275400.0],["1992-09-28",1.4686,1.4749,1.4561,1.4686,503100.0],["1992-09-29",1.4686,1.4686,1.4186,1.4374,413100.0],["1992-09-30",1.4436,1.4499,1.4374,1.4499,470700.0],["1992-10-01",1.4499,1.4686,1.4249,1.4374,948600.0],["1992-10-02",1.4124,1.4249,1.4124,1.4186,502200.0],["1992-10-05",1.3811,1.3936,1.3561,1.3874,746100.0],["1992-10-06",1.3874,1.3874,1.3686,1.3749,1811700.0],["1992-10-07",1.3874,1.4436,1.3874,1.4436,595800.0],["1992-10-08",1.4436,1.4686,1.4374,1.4686,377100.0],["1992-10-09",1.4436,1.4686,1.4374,1.4624,647100.0],["1992-10-12",1.4686,1.4874,1.4686,1.4874,392400.0],["1992-10-13",1.4874,1.4874,1.4499,1.4624,344700.0],["1992-10-14",1.4499,1.4936,1.4499,1.4811,284400.0],["1992-10-15",1.4811,1.4999,1.4811,1.4999,382500.0],["1992-10-16",1.4999,1.5124,1.4936,1.5124,863100.0],["1992-10-19",1.5124,1.5624,1.5124,1.5624,680400.0],["1992-10-20",1.5686,1.5874,1.5686,1.5749,540000.0],["1992-10-21",1.5686,1.5874,1.5624,1.5686,640800.0],["1992-10-22",1.5811,1.6124,1.5749,1.5999,907200.0],["1992-10-23",1.6061,1.6186,1.5874,1.6186,583200.0],["1992-10-26",1.6186,1.6249,1.5999,1.6186,212400.0],["1992-10-27",1.6186,1.6186,1.5999,1.5999,211500.0],["1992-10-28",1.5999,1.6061,1.5936,1.6061,235800.0],["1992-10-29",1.6124,1.6249,1.5999,1.6186,315000.0],["1992-10-30",1.6249,1.6436,1.6186,1.6249,396000.0],["1992-11-02",1.6249,1.6811,1.6249,1.6811,1129500.0],["1992-11-03",1.6749,1.6874,1.6499,1.6686,634500.0],["1992-11-04",1.6686,1.6686,1.6374,1.6436,338400.0],["1992-11-05",1.6436,1.7499,1.6311,1.7249,1224000.0],["1992-11-06",1.7186,1.7749,1.7124,1.7686,1455300.0],["1992-11-09",1.7811,1.8999,1.7811,1.8999,3231900.0],["1992-11-10",1.8749,1.8811,1.8124,1.8686,1859400.0],["1992-11-11",1.8561,1.9498,1.8436,1.9123,3450600.0],["1992-11-12",1.9436,1.9436,1.9061,1.9123,500400.0],["1992-11-13",1.9248,1.9248,1.8749,1.8936,498600.0],["1992-11-16",1.8936,1.8999,1.8249,1.8436,534600.0],["1992-11-17",1.8624,1.8624,1.8249,1.8311,565200.0],["1992-11-18",1.8436,1.8936,1.8311,1.8749,732600.0],["1992-11-19",1.8749,1.8749,1.8374,1.8499,1403100.0],["1992-11-20",1.8499,1.8561,1.8249,1.8249,924300.0],["1992-11-23",1.8374,1.8561,1.8249,1.8561,727200.0],["1992-11-24",1.8686,1.9248,1.8686,1.8999,945900.0],["1992-11-25",1.8998,1.9061,1.8686,1.8686,1131300.0],["1992-11-27",1.8561,1.8811,1.8561,1.8811,148500.0],["1992-11-30",1.8874,1.8936,1.8749,1.8811,2053800.0],["1992-12-01",1.8811,1.8998,1.8749,1.8936,1117800.0],["1992-12-02",1.8998,1.8998,1.8686,1.8686,669600.0],["1992-12-03",1.8874,1.8936,1.8686,1.8811,558900.0],["1992-12-04",1.8998,1.8998,1.8561,1.8749,561600.0],["1992-12-07",1.8874,1.8936,1.8686,1.8749,508500.0],["1992-12-08",1.8749,1.8749,1.8499,1.8561,504000.0],["1992-12-09",1.8686,1.8999,1.8686,1.8811,396900.0],["1992-12-10",1.8811,1.8811,1.8249,1.8249,556200.0],["1992-12-11",1.8374,1.8436,1.7936,1.7936,469800.0],["1992-12-14",1.8061,1.8374,1.7999,1.8374,200700.0],["1992-12-15",1.8249,1.8936,1.8249,1.8811,499500.0],["1992-12-16",1.8686,1.8686,1.8311,1.8311,358200.0],["1992-12-17",1.8374,1.8374,1.7874,1.7999,652500.0],["1992-12-18",1.8186,1.8749,1.8124,1.8624,1094400.0],["1992-12-21",1.8686,1.8749,1.8499,1.8686,1072800.0],["1992-12-22",1.8686,1.9373,1.8686,1.9373,1229400.0],["1992-12-23",1.9373,1.9373,1.8874,1.8999,1399500.0],["1992-12-24",1.8908,1.9034,1.8783,1.8908,127800.0],["1992-12-28",1.9159,1.9159,1.8908,1.8908,298800.0],["1992-12-29",1.9034,1.9034,1.8658,1.8783,486900.0],["1992-12-30",1.8721,1.8908,1.8595,1.8658,243000.0],["1992-12-31",1.8658,1.8658,1.7531,1.7531,730800.0],["1993-01-04",1.7719,1.8282,1.7719,1.822,1783800.0],["1993-01-05",1.8345,1.8345,1.7969,1.7969,1404000.0],["1993-01-06",1.8032,1.8282,1.7656,1.7719,479700.0],["1993-01-07",1.7719,1.7719,1.7093,1.7093,1308600.0],["1993-01-08",1.7218,1.7406,1.703,1.7218,544500.0],["1993-01-11",1.728,1.7594,1.703,1.7093,634500.0],["1993-01-12",1.7155,1.7218,1.678,1.703,1098000.0],["1993-01-13",1.703,1.7343,1.703,1.7218,521100.0],["1993-01-14",1.728,1.7719,1.728,1.7656,820800.0],["1993-01-15",1.7656,1.7907,1.7656,1.7907,1338300.0],["1993-01-18",1.7907,1.7907,1.7531,1.7594,1351800.0],["1993-01-19",1.7594,1.7844,1.7594,1.7781,2272500.0],["1993-01-20",1.7844,1.8345,1.7844,1.822,1394100.0],["1993-01-21",1.822,1.8345,1.822,1.8282,1455300.0],["1993-01-22",1.8407,1.9347,1.8407,1.9347,1195200.0],["1993-01-25",1.9284,2.0286,1.9284,1.991,1126800.0],["1993-01-26",1.9973,2.0161,1.991,1.9973,1490400.0],["1993-01-27",1.9973,2.0035,1.9534,1.9534,693000.0],["1993-01-28",1.966,1.966,1.8533,1.8908,968400.0],["1993-01-29",1.8908,1.9847,1.8846,1.9785,927000.0],["1993-02-01",1.9847,1.991,1.9597,1.966,346500.0],["1993-02-02",1.9597,1.991,1.9534,1.9534,537300.0],["1993-02-03",1.966,1.9722,1.9409,1.9409,1056600.0],["1993-02-04",1.9534,1.966,1.9096,1.9534,963000.0],["1993-02-05",1.9472,1.9597,1.9409,1.9472,2041200.0],["1993-02-08",1.9221,1.9347,1.9034,1.9221,555300.0],["1993-02-09",1.9096,1.9096,1.8908,1.9034,673200.0],["1993-02-10",1.9034,1.9034,1.8783,1.8971,473400.0],["1993-02-11",1.8971,1.9034,1.8783,1.8971,1724400.0],["1993-02-12",1.8908,1.8908,1.8783,1.8783,304200.0],["1993-02-16",1.8721,1.8721,1.8094,1.822,912600.0],["1993-02-17",1.8345,1.8345,1.7656,1.7781,729000.0],["1993-02-18",1.7656,1.8533,1.7656,1.7969,851400.0],["1993-02-19",1.7969,1.8407,1.7907,1.8282,791100.0],["1993-02-22",1.8282,1.8282,1.7907,1.7969,1056600.0],["1993-02-23",1.8032,1.8032,1.7531,1.7969,920700.0],["1993-02-24",1.8094,1.8345,1.8094,1.8345,553500.0],["1993-02-25",1.847,1.8783,1.8407,1.8533,597600.0],["1993-02-26",1.8533,1.8783,1.847,1.8533,927900.0],["1993-03-01",1.8595,1.8595,1.8345,1.8407,765900.0],["1993-03-02",1.8282,1.8407,1.8094,1.8345,543600.0],["1993-03-03",1.8345,1.8533,1.8157,1.847,697500.0],["1993-03-04",1.8595,1.8595,1.8407,1.8407,858600.0],["1993-03-05",1.8533,1.8658,1.8407,1.847,404100.0],["1993-03-08",1.822,1.8595,1.822,1.8533,948600.0],["1993-03-09",1.8533,1.8908,1.8533,1.8908,1588500.0],["1993-03-10",1.8971,1.9534,1.8971,1.9534,874800.0],["1993-03-11",1.9534,1.9534,1.9347,1.9409,130500.0],["1993-03-12",1.9347,1.9347,1.8971,1.9159,788400.0],["1993-03-15",1.9409,1.9722,1.9409,1.9722,529200.0],["1993-03-16",1.966,1.9785,1.9597,1.966,270000.0],["1993-03-17",1.9722,1.9848,1.8908,1.9096,622800.0],["1993-03-18",1.9034,1.9034,1.8658,1.8783,577800.0],["1993-03-19",1.8783,1.8846,1.8595,1.8721,350100.0],["1993-03-22",1.8595,1.8595,1.822,1.8533,620100.0],["1993-03-23",1.8407,1.8595,1.8407,1.8533,142200.0],["1993-03-24",1.8533,1.8846,1.8533,1.8846,569700.0],["1993-03-25",1.8818,1.9006,1.8693,1.8881,209700.0],["1993-03-26",1.8881,1.8881,1.8442,1.8567,306900.0],["1993-03-29",1.8504,1.8755,1.8504,1.863,344700.0],["1993-03-30",1.863,1.8755,1.8567,1.863,273600.0],["1993-03-31",1.8818,1.932,1.8693,1.9257,866700.0],["1993-04-01",1.9132,1.9132,1.8944,1.8944,161100.0],["1993-04-02",1.8944,1.8944,1.8316,1.8379,250200.0],["1993-04-05",1.8379,1.8504,1.8316,1.8379,807300.0],["1993-04-06",1.8442,1.8567,1.8254,1.8254,621000.0],["1993-04-07",1.8442,1.8504,1.8379,1.8442,504900.0],["1993-04-08",1.8442,1.8442,1.7752,1.7814,406800.0],["1993-04-12",1.794,1.8191,1.794,1.8191,532800.0],["1993-04-13",1.8065,1.8191,1.794,1.8128,2727900.0],["1993-04-14",1.8191,1.8254,1.7752,1.8128,557100.0],["1993-04-15",1.8003,1.8003,1.725,1.725,2943000.0],["1993-04-16",1.7313,1.7313,1.7125,1.7313,1313100.0],["1993-04-19",1.7313,1.7313,1.6936,1.7187,961200.0],["1993-04-20",1.7313,1.7313,1.6309,1.6435,1102500.0],["1993-04-21",1.656,1.6685,1.6372,1.6497,757800.0],["1993-04-22",1.6434,1.6811,1.6372,1.6497,691200.0],["1993-04-23",1.6497,1.6685,1.6309,1.6685,441900.0],["1993-04-26",1.656,1.6748,1.6121,1.6121,1199700.0],["1993-04-27",1.6184,1.7375,1.6058,1.7375,1870200.0],["1993-04-28",1.7438,1.7877,1.6623,1.6685,1026000.0],["1993-04-29",1.6685,1.7187,1.6685,1.7125,1605600.0],["1993-04-30",1.7187,1.7689,1.7124,1.7438,1530900.0],["1993-05-03",1.7313,1.7313,1.7124,1.7187,441900.0],["1993-05-04",1.7187,1.7438,1.7062,1.7375,631800.0],["1993-05-05",1.7626,1.8254,1.7626,1.794,723600.0],["1993-05-06",1.8003,1.8065,1.7501,1.7564,340200.0],["1993-05-07",1.7438,1.7501,1.7187,1.7438,315000.0],["1993-05-10",1.7438,1.8065,1.7438,1.8003,392400.0],["1993-05-11",1.8003,1.8003,1.7752,1.794,214200.0],["1993-05-12",1.8003,1.8065,1.7877,1.8065,1146600.0],["1993-05-13",1.8128,1.8128,1.8003,1.8003,485100.0],["1993-05-14",1.8003,1.8065,1.794,1.794,666900.0],["1993-05-17",1.794,1.794,1.7626,1.7689,126900.0],["1993-05-18",1.7564,1.7752,1.7438,1.7689,432900.0],["1993-05-19",1.7626,1.863,1.7438,1.8567,694800.0],["1993-05-20",1.863,1.9257,1.863,1.8818,1119600.0],["1993-05-21",1.8818,1.8944,1.8567,1.8693,468900.0],["1993-05-24",1.863,1.8755,1.8567,1.863,800100.0],["1993-05-25",1.8755,1.8818,1.8693,1.8818,285300.0],["1993-05-26",1.8693,1.9006,1.8567,1.8944,514800.0],["1993-05-27",1.9069,1.9194,1.8881,1.9194,834300.0],["1993-05-28",1.932,1.932,1.9069,1.9132,617400.0],["1993-06-01",1.9132,1.932,1.9132,1.932,919800.0],["1993-06-02",1.932,1.9634,1.932,1.9571,1226700.0],["1993-06-03",1.9383,1.9383,1.8944,1.9069,604800.0],["1993-06-04",1.9006,1.932,1.9006,1.9132,515700.0],["1993-06-07",1.9069,1.9069,1.8505,1.8505,363600.0],["1993-06-08",1.8504,1.863,1.8254,1.8254,503100.0],["1993-06-09",1.8254,1.8881,1.8254,1.8693,475200.0],["1993-06-10",1.8755,1.8818,1.863,1.863,332100.0],["1993-06-11",1.8693,1.8693,1.8191,1.8379,366300.0],["1993-06-14",1.8504,1.9194,1.8442,1.9194,437400.0],["1993-06-15",1.9069,1.9257,1.8881,1.9069,1299600.0],["1993-06-16",1.9069,1.9508,1.9006,1.9132,664200.0],["1993-06-17",1.9194,1.9194,1.8818,1.8818,214200.0],["1993-06-18",1.8818,1.8818,1.863,1.863,541800.0],["1993-06-21",1.8693,1.8881,1.8567,1.8881,479700.0],["1993-06-22",1.9069,1.9884,1.9006,1.9445,1583100.0],["1993-06-23",1.9445,1.9508,1.8818,1.8818,986400.0],["1993-06-24",1.8853,1.9168,1.8728,1.879,386100.0],["1993-06-25",1.8665,1.8979,1.8602,1.8979,605700.0],["1993-06-28",1.9042,1.923,1.8665,1.923,758700.0],["1993-06-29",1.8979,1.9105,1.8853,1.9042,919800.0],["1993-06-30",1.9042,1.9859,1.8916,1.9733,875700.0],["1993-07-01",1.9733,1.9859,1.9607,1.9859,1153800.0],["1993-07-02",1.9733,1.9796,1.9419,1.9419,294300.0],["1993-07-06",1.9482,1.9482,1.9168,1.923,329400.0],["1993-07-07",1.9293,1.9545,1.9105,1.9545,270000.0],["1993-07-08",1.9545,1.9922,1.9545,1.9545,818100.0],["1993-07-09",1.9545,1.9545,1.9293,1.9482,240300.0],["1993-07-12",1.9419,1.9922,1.9419,1.9859,410400.0],["1993-07-13",1.9859,1.9859,1.967,1.9733,242100.0],["1993-07-14",1.967,1.9922,1.967,1.9733,628200.0],["1993-07-15",1.9796,1.9985,1.9607,1.9922,783000.0],["1993-07-16",1.9922,1.9922,1.9293,1.9356,981000.0],["1993-07-19",1.9293,1.967,1.923,1.967,787500.0],["1993-07-20",1.9733,1.9985,1.9733,1.9985,639000.0],["1993-07-21",1.9859,1.9859,1.9356,1.9482,2282400.0],["1993-07-22",1.9419,1.9482,1.923,1.9293,2961000.0],["1993-07-23",1.9105,1.9105,1.8916,1.8979,3136500.0],["1993-07-26",1.8979,1.8979,1.879,1.8853,1888200.0],["1993-07-27",1.879,1.879,1.8665,1.879,335700.0],["1993-07-28",1.879,1.9356,1.879,1.9356,1458000.0],["1993-07-29",1.9482,2.0424,1.9482,2.0362,2412000.0],["1993-07-30",2.0362,2.1807,2.0362,2.1618,3033000.0],["1993-08-02",2.1618,2.1681,2.1241,2.1493,1987200.0],["1993-08-03",2.143,2.1493,2.1304,2.1493,2817900.0],["1993-08-04",2.143,2.2498,2.143,2.1807,2817900.0],["1993-08-05",2.187,2.1933,2.1744,2.1933,2288700.0],["1993-08-06",2.1996,2.1996,2.1807,2.187,766800.0],["1993-08-09",2.1933,2.2498,2.1681,2.2184,2763000.0],["1993-08-10",2.2184,2.2687,2.2121,2.2624,1924200.0],["1993-08-11",2.231,2.231,2.2121,2.231,975600.0],["1993-08-12",2.2435,2.2687,2.2435,2.2561,1057500.0],["1993-08-13",2.2561,2.3001,2.2561,2.2813,461700.0],["1993-08-16",2.2813,2.2938,2.2687,2.2687,368100.0],["1993-08-17",2.2498,2.2498,2.2247,2.231,561600.0],["1993-08-18",2.2373,2.2373,2.1493,2.1933,1417500.0],["1993-08-19",2.2373,2.2498,2.2058,2.231,1107900.0],["1993-08-20",2.2373,2.2373,2.1996,2.2058,804600.0],["1993-08-23",2.2058,2.2498,2.2058,2.2373,1048500.0],["1993-08-24",2.231,2.2561,2.2247,2.2561,919800.0],["1993-08-25",2.2498,2.3127,2.2435,2.2875,1302300.0],["1993-08-26",2.2875,2.3504,2.2875,2.3315,677700.0],["1993-08-27",2.3252,2.3315,2.2813,2.2813,877500.0],["1993-08-30",2.2687,2.275,2.2561,2.2561,178200.0],["1993-08-31",2.2498,2.3001,2.2373,2.2875,603000.0],["1993-09-01",2.2875,2.3692,2.275,2.3315,677700.0],["1993-09-02",2.3315,2.3629,2.3315,2.3441,675900.0],["1993-09-03",2.3567,2.363,2.3504,2.3567,823500.0],["1993-09-07",2.3567,2.3567,2.319,2.319,1051200.0],["1993-09-08",2.3127,2.3127,2.1681,2.1744,837900.0],["1993-09-09",2.1807,2.2813,2.1744,2.275,910800.0],["1993-09-10",2.2875,2.3378,2.2875,2.3378,1903500.0],["1993-09-13",2.3378,2.4007,2.3378,2.3881,927900.0],["1993-09-14",2.3881,2.3881,2.3252,2.3315,547200.0],["1993-09-15",2.3252,2.3252,2.2813,2.3001,1501200.0],["1993-09-16",2.3127,2.3315,2.3064,2.3315,720000.0],["1993-09-17",2.2813,2.3692,2.2813,2.3692,1259100.0],["1993-09-20",2.3629,2.3629,2.3064,2.319,1140300.0],["1993-09-21",2.319,2.3378,2.3127,2.319,1028700.0],["1993-09-22",2.319,2.3881,2.3064,2.3881,1071000.0],["1993-09-23",2.3881,2.4635,2.3692,2.4384,1572300.0],["1993-09-24",2.4419,2.4482,2.3915,2.423,578700.0],["1993-09-27",2.4104,2.4356,2.4104,2.4356,755100.0],["1993-09-28",2.4419,2.4796,2.423,2.4734,630000.0],["1993-09-29",2.4671,2.4734,2.4545,2.4671,260100.0],["1993-09-30",2.4608,2.4796,2.4293,2.4796,976500.0],["1993-10-01",2.4671,2.5174,2.4419,2.5048,433800.0],["1993-10-04",2.4985,2.5048,2.4671,2.5048,2099700.0],["1993-10-05",2.4922,2.6055,2.4922,2.5552,1441800.0],["1993-10-06",2.5552,2.5803,2.4922,2.4985,1388700.0],["1993-10-07",2.5048,2.5237,2.4734,2.4796,368100.0],["1993-10-08",2.4671,2.4734,2.4041,2.4293,996300.0],["1993-10-11",2.4419,2.4608,2.4356,2.4545,538200.0],["1993-10-12",2.4545,2.5363,2.4545,2.5363,822600.0],["1993-10-13",2.5237,2.6118,2.5174,2.5992,1647000.0],["1993-10-14",2.5803,2.5866,2.5552,2.5615,847800.0],["1993-10-15",2.5552,2.5615,2.5111,2.5174,945900.0],["1993-10-18",2.5048,2.5174,2.4671,2.4671,655200.0],["1993-10-19",2.4734,2.4734,2.4041,2.4041,562500.0],["1993-10-20",2.4167,2.4293,2.3475,2.3601,675900.0],["1993-10-21",2.3475,2.3538,2.2594,2.2657,1298700.0],["1993-10-22",2.2657,2.3538,2.2657,2.2971,1422900.0],["1993-10-25",2.3097,2.3097,2.2531,2.2657,825300.0],["1993-10-26",2.2531,2.272,2.2405,2.2594,998100.0],["1993-10-27",2.2468,2.3286,2.2468,2.3223,956700.0],["1993-10-28",2.3412,2.4545,2.3412,2.4041,1487700.0],["1993-10-29",2.4041,2.4293,2.3978,2.4104,1229400.0],["1993-11-01",2.4041,2.4167,2.3978,2.4041,879300.0],["1993-11-02",2.3978,2.4041,2.3601,2.3664,738000.0],["1993-11-03",2.3601,2.3601,2.2531,2.2657,1125900.0],["1993-11-04",2.2783,2.2908,2.2342,2.2342,872100.0],["1993-11-05",2.209,2.2971,2.1964,2.2783,1026000.0],["1993-11-08",2.2783,2.3034,2.2657,2.2846,691200.0],["1993-11-09",2.2908,2.3286,2.2908,2.2971,729900.0],["1993-11-10",2.2971,2.2971,2.2405,2.2405,872100.0],["1993-11-11",2.2468,2.2971,2.2342,2.2594,2022300.0],["1993-11-12",2.2468,2.2846,2.2405,2.2846,507600.0],["1993-11-15",2.2783,2.2971,2.2594,2.2783,1170900.0],["1993-11-16",2.2657,2.316,2.2657,2.316,1100700.0],["1993-11-17",2.316,2.316,2.2342,2.2468,2142900.0],["1993-11-18",2.2405,2.2594,2.2216,2.2468,711000.0],["1993-11-19",2.2594,2.2783,2.1839,2.1964,913500.0],["1993-11-22",2.1964,2.1964,2.0832,2.0895,1024200.0],["1993-11-23",2.1146,2.1587,2.1083,2.1587,1604700.0],["1993-11-24",2.1901,2.2279,2.1839,2.2153,782100.0],["1993-11-26",2.2153,2.2657,2.2153,2.2468,421200.0],["1993-11-29",2.2594,2.272,2.2531,2.2594,792000.0],["1993-11-30",2.2468,2.2531,2.2279,2.2342,607500.0],["1993-12-01",2.2279,2.272,2.2279,2.2657,1063800.0],["1993-12-02",2.2531,2.2594,2.2405,2.2468,882000.0],["1993-12-03",2.2405,2.272,2.2405,2.2657,802800.0],["1993-12-06",2.2783,2.3286,2.2783,2.3286,1541700.0],["1993-12-07",2.3286,2.3349,2.2657,2.272,548100.0],["1993-12-08",2.2594,2.2657,2.2531,2.2657,498600.0],["1993-12-09",2.2531,2.2594,2.2405,2.2405,624600.0],["1993-12-10",2.2531,2.2531,2.2405,2.2405,410400.0],["1993-12-13",2.2342,2.2405,2.209,2.2279,788400.0],["1993-12-14",2.2279,2.2342,2.2027,2.209,487800.0],["1993-12-15",2.2027,2.2216,2.1964,2.2027,462600.0],["1993-12-16",2.1964,2.2971,2.1964,2.2783,1431900.0],["1993-12-17",2.2846,2.2908,2.272,2.2846,1106100.0],["1993-12-20",2.2531,2.2908,2.2531,2.2783,1767600.0],["1993-12-21",2.272,2.2783,2.2279,2.2279,2018700.0],["1993-12-22",2.2216,2.2279,2.1776,2.1964,669600.0],["1993-12-23",2.209,2.2594,2.2027,2.2531,415800.0],["1993-12-27",2.2508,2.2634,2.2445,2.2571,337500.0],["1993-12-28",2.2634,2.3013,2.2571,2.2886,667800.0],["1993-12-29",2.2823,2.3076,2.276,2.2949,966600.0],["1993-12-30",2.3076,2.3076,2.2634,2.2634,689400.0],["1993-12-31",2.2571,2.3139,2.2382,2.3139,858600.0],["1994-01-03",2.2949,2.2949,2.1878,2.1878,686700.0],["1994-01-04",2.2004,2.2004,2.1121,2.1184,1549800.0],["1994-01-05",2.1184,2.1184,2.0617,2.068,1189800.0],["1994-01-06",2.0743,2.0869,2.0491,2.0491,1330200.0],["1994-01-07",2.068,2.1688,2.068,2.1688,2083500.0],["1994-01-10",2.1688,2.2004,2.1373,2.1436,1308600.0],["1994-01-11",2.0869,2.0995,2.0491,2.0743,623700.0],["1994-01-12",2.068,2.068,2.0049,2.0364,2783700.0],["1994-01-13",2.0743,2.1247,2.068,2.0995,1233900.0],["1994-01-14",2.068,2.0995,2.0617,2.0617,969300.0],["1994-01-17",2.0617,2.068,2.0175,2.0175,810900.0],["1994-01-18",2.0301,2.0301,2.0112,2.0301,1468800.0],["1994-01-19",2.0364,2.1878,2.0301,2.1625,2485800.0],["1994-01-20",2.2697,2.358,2.2571,2.2949,4081500.0],["1994-01-21",2.3076,2.3832,2.3076,2.3832,5117400.0],["1994-01-24",2.3706,2.3769,2.358,2.3643,1117800.0],["1994-01-25",2.358,2.3706,2.3454,2.3706,1875600.0],["1994-01-26",2.3706,2.3769,2.3643,2.3643,822600.0],["1994-01-27",2.3643,2.3706,2.3139,2.3391,1078200.0],["1994-01-28",2.3454,2.4147,2.3454,2.3832,1200600.0],["1994-01-31",2.3706,2.5219,2.3517,2.5093,1193400.0],["1994-02-01",2.4967,2.5534,2.4589,2.4967,1181700.0],["1994-02-02",2.4967,2.5724,2.4589,2.4967,1139400.0],["1994-02-03",2.4841,2.4841,2.4273,2.4652,570600.0],["1994-02-04",2.4589,2.4904,2.3076,2.3391,990900.0],["1994-02-07",2.276,2.3769,2.2256,2.3706,1846800.0],["1994-02-08",2.3895,2.4526,2.3895,2.4526,1676700.0],["1994-02-09",2.4526,2.5408,2.4337,2.4904,1376100.0],["1994-02-10",2.4904,2.5219,2.4273,2.44,1071000.0],["1994-02-11",2.3958,2.421,2.3769,2.3958,611100.0],["1994-02-14",2.3895,2.3958,2.3328,2.3769,1578600.0],["1994-02-15",2.3769,2.3958,2.358,2.3895,1352700.0],["1994-02-16",2.3895,2.3895,2.358,2.3706,518400.0],["1994-02-17",2.3832,2.3895,2.3076,2.3139,806400.0],["1994-02-18",2.3265,2.3265,2.276,2.3013,718200.0],["1994-02-22",2.2949,2.3328,2.2886,2.2949,783000.0],["1994-02-23",2.3139,2.3139,2.2697,2.2823,1147500.0],["1994-02-24",2.2949,2.2949,2.2445,2.2823,1057500.0],["1994-02-25",2.2697,2.2949,2.2256,2.2256,2197800.0],["1994-02-28",2.2319,2.2508,2.2319,2.2382,1333800.0],["1994-03-01",2.2571,2.2697,2.2319,2.2445,1672200.0],["1994-03-02",2.2193,2.2445,2.2067,2.2445,1444500.0],["1994-03-03",2.2508,2.2634,2.2004,2.2004,730800.0],["1994-03-04",2.213,2.2256,2.1878,2.2067,522900.0],["1994-03-07",2.1941,2.2319,2.1941,2.2256,459000.0],["1994-03-08",2.2382,2.2382,2.1941,2.213,556200.0],["1994-03-09",2.213,2.213,2.1752,2.2004,423900.0],["1994-03-10",2.2067,2.2256,2.1941,2.213,555300.0],["1994-03-11",2.2067,2.3202,2.2067,2.3139,5251500.0],["1994-03-14",2.3454,2.3832,2.3328,2.3706,1642500.0],["1994-03-15",2.421,2.4778,2.4021,2.4084,1894500.0],["1994-03-16",2.4147,2.4273,2.4021,2.4021,924300.0],["1994-03-17",2.4147,2.4463,2.4147,2.4463,518400.0],["1994-03-18",2.4652,2.4841,2.4526,2.4841,1543500.0],["1994-03-21",2.4778,2.4778,2.4526,2.4652,1350000.0],["1994-03-22",2.4589,2.4652,2.4526,2.4526,588600.0],["1994-03-23",2.4526,2.4967,2.4526,2.4652,913500.0],["1994-03-24",2.4526,2.4526,2.3958,2.3958,797400.0],["1994-03-25",2.3999,2.3999,2.3872,2.3935,440100.0],["1994-03-28",2.3809,2.3809,2.2925,2.2988,917100.0],["1994-03-29",2.3051,2.3051,2.1094,2.1157,1753200.0],["1994-03-30",2.0904,2.1409,2.0588,2.1157,3240900.0],["1994-03-31",2.103,2.1094,1.9704,2.0525,5821200.0],["1994-04-04",1.9767,2.0209,1.9452,2.0146,3173400.0],["1994-04-05",2.0336,2.0525,2.002,2.0209,3474900.0],["1994-04-06",2.0209,2.0462,1.9704,1.9704,1729800.0],["1994-04-07",1.983,1.983,1.9009,1.9009,1593000.0],["1994-04-08",1.9199,1.9199,1.8252,1.8441,3566700.0],["1994-04-11",1.8378,1.8631,1.8252,1.8504,1550700.0],["1994-04-12",1.8694,1.9073,1.8694,1.9009,1129500.0],["1994-04-13",1.9073,1.9136,1.8188,1.8188,3679200.0],["1994-04-14",1.8252,1.8315,1.8062,1.8188,1445400.0],["1994-04-15",1.8188,1.8315,1.8062,1.8125,1926900.0],["1994-04-18",1.8188,1.8188,1.7999,1.8062,2309400.0],["1994-04-19",1.7999,1.8504,1.7746,1.781,1762200.0],["1994-04-20",1.7683,1.781,1.6989,1.7178,981000.0],["1994-04-21",1.7178,1.781,1.7178,1.7746,2508300.0],["1994-04-22",1.7746,1.8315,1.7683,1.8252,4176900.0],["1994-04-25",1.8252,1.9199,1.8125,1.9199,952200.0],["1994-04-26",1.9262,1.9452,1.8946,1.9325,2157300.0],["1994-04-28",1.9325,1.983,1.9262,1.9515,1870200.0],["1994-04-29",1.9388,1.9452,1.8946,1.9136,2331000.0],["1994-05-02",1.9199,1.9199,1.8946,1.9073,1105200.0],["1994-05-03",1.9073,1.9073,1.8694,1.8694,1480500.0],["1994-05-04",1.8883,1.9136,1.8694,1.9009,657000.0],["1994-05-05",1.9009,1.9009,1.8757,1.8883,2292300.0],["1994-05-06",1.8757,1.8757,1.8378,1.8504,850500.0],["1994-05-09",1.8252,1.8252,1.8125,1.8125,2547000.0],["1994-05-10",1.8125,1.8378,1.8125,1.8252,1308600.0],["1994-05-11",1.8252,1.8378,1.8062,1.8125,1613700.0],["1994-05-12",1.8062,1.8188,1.7936,1.8062,945000.0],["1994-05-13",1.7999,1.7999,1.7873,1.7873,759600.0],["1994-05-16",1.781,1.781,1.7557,1.762,1156500.0],["1994-05-17",1.762,1.762,1.7304,1.7557,2132100.0],["1994-05-18",1.762,1.8378,1.7494,1.8188,7530300.0],["1994-05-19",1.8252,1.8567,1.8062,1.8125,5116500.0],["1994-05-20",1.8188,1.8252,1.8062,1.8125,2421000.0],["1994-05-23",1.7999,1.8062,1.762,1.7746,438300.0],["1994-05-24",1.7746,1.8062,1.7683,1.7873,2273400.0],["1994-05-25",1.781,1.781,1.7683,1.7683,1165500.0],["1994-05-26",1.7683,1.7746,1.7557,1.7683,2663100.0],["1994-05-27",1.7683,1.8062,1.7683,1.8062,338400.0],["1994-05-31",1.781,1.9262,1.781,1.8694,1631700.0],["1994-06-01",1.8694,1.9262,1.8631,1.9073,3117600.0],["1994-06-02",1.8946,2.0588,1.8946,2.0273,3942000.0],["1994-06-03",2.0146,2.0462,2.0146,2.0273,1251900.0],["1994-06-06",2.0273,2.0273,2.002,2.0083,1182600.0],["1994-06-07",1.9957,1.9957,1.9704,1.9767,661500.0],["1994-06-08",1.983,2.0146,1.983,2.0083,1365300.0],["1994-06-09",2.0146,2.0651,2.0146,2.0588,2991600.0],["1994-06-10",2.0588,2.0651,2.0588,2.0651,403200.0],["1994-06-13",2.0588,2.1346,2.0525,2.1094,1011600.0],["1994-06-14",2.1157,2.1283,2.1157,2.1283,1068300.0],["1994-06-15",2.122,2.1346,2.0904,2.103,983700.0],["1994-06-16",2.0967,2.103,2.0525,2.0588,355500.0],["1994-06-17",2.0588,2.0715,2.0462,2.0525,912600.0],["1994-06-20",2.0462,2.0462,1.9957,2.002,667800.0],["1994-06-21",1.9957,1.9957,1.9578,1.9578,1712700.0],["1994-06-22",1.9704,1.983,1.9515,1.9641,2720700.0],["1994-06-23",1.9767,1.9767,1.9009,1.9009,1599300.0],["1994-06-24",1.9136,1.9136,1.8504,1.8694,995400.0],["1994-06-27",1.8544,1.8671,1.8418,1.8671,2021400.0],["1994-06-28",1.8797,1.8924,1.8608,1.8924,1485900.0],["1994-06-29",1.8924,1.9367,1.8544,1.9177,3960900.0],["1994-06-30",1.9241,1.9241,1.8797,1.8797,1206900.0],["1994-07-01",1.8861,1.8924,1.8671,1.8797,784800.0],["1994-07-05",1.8924,1.8924,1.8671,1.8797,629100.0],["1994-07-06",1.8797,1.8797,1.8354,1.8481,650700.0],["1994-07-07",1.8481,1.8481,1.8291,1.8354,1548900.0],["1994-07-08",1.8354,1.8481,1.8228,1.8481,659700.0],["1994-07-11",1.8544,1.8544,1.8165,1.8291,370800.0],["1994-07-12",1.8291,1.8354,1.8165,1.8228,315900.0],["1994-07-13",1.8165,1.9241,1.8165,1.9051,2009700.0],["1994-07-14",1.8987,1.9494,1.8987,1.9177,2250900.0],["1994-07-15",1.8797,1.9241,1.8734,1.9177,724500.0],["1994-07-18",1.9241,1.9494,1.9177,1.9494,1343700.0],["1994-07-19",1.9557,1.9747,1.9557,1.9747,2030400.0],["1994-07-20",1.9873,1.9873,1.9494,1.9557,1493100.0],["1994-07-21",1.9557,1.9557,1.9494,1.9557,756000.0],["1994-07-22",1.9494,1.9494,1.9051,1.9241,275400.0],["1994-07-25",1.9367,1.9684,1.9304,1.943,352800.0],["1994-07-26",1.9494,1.9494,1.9241,1.9304,607500.0],["1994-07-27",1.9304,1.9367,1.9177,1.9241,293400.0],["1994-07-28",1.9304,1.9304,1.8608,1.8671,1183500.0],["1994-07-29",1.8671,1.9114,1.8671,1.8671,1890900.0],["1994-08-01",1.8734,1.8734,1.8291,1.8291,1855800.0],["1994-08-02",1.8418,1.8418,1.7722,1.7975,2393100.0],["1994-08-03",1.7975,1.8038,1.7532,1.7595,1054800.0],["1994-08-04",1.7595,1.7911,1.7532,1.7848,1305900.0],["1994-08-05",1.7911,1.7975,1.7595,1.7658,3194100.0],["1994-08-08",1.7532,1.7595,1.7468,1.7532,3720600.0],["1994-08-09",1.7468,1.7468,1.7342,1.7405,7972200.0],["1994-08-10",1.7468,1.7911,1.7405,1.7848,1321200.0],["1994-08-11",1.7848,1.8165,1.7785,1.7785,967500.0],["1994-08-12",1.7848,1.8101,1.7785,1.7975,897300.0],["1994-08-15",1.8228,1.8608,1.8228,1.8354,1639800.0],["1994-08-16",1.8291,1.8418,1.8228,1.8354,1119600.0],["1994-08-17",1.8354,1.9177,1.8354,1.9114,2726100.0],["1994-08-18",1.8987,1.8987,1.8608,1.8608,1189800.0],["1994-08-19",1.8481,1.9177,1.8481,1.9177,978300.0],["1994-08-22",1.9241,1.9494,1.9241,1.9367,1076400.0],["1994-08-23",1.9304,1.9684,1.9304,1.9557,737100.0],["1994-08-24",1.962,1.962,1.8924,1.9494,916200.0],["1994-08-25",1.9684,1.9937,1.9557,1.9557,754200.0],["1994-08-26",1.9684,2.0063,1.9684,1.981,1268100.0],["1994-08-29",1.9937,2.038,1.9873,2.0,1148400.0],["1994-08-30",2.0063,2.019,1.981,2.019,1179900.0],["1994-08-31",2.0063,2.0063,1.9873,1.9937,2137500.0],["1994-09-01",2.0,2.0,1.9747,1.9873,594900.0],["1994-09-02",1.9937,2.0,1.9873,1.9873,252900.0],["1994-09-06",1.9873,1.9873,1.981,1.9873,379800.0],["1994-09-07",1.9937,1.9937,1.943,1.9494,585900.0],["1994-09-08",1.9494,1.9684,1.9367,1.9557,423900.0],["1994-09-09",1.9304,1.9304,1.9114,1.9177,425700.0],["1994-09-12",1.9177,1.9177,1.8608,1.8608,453600.0],["1994-09-13",1.8797,1.8797,1.8544,1.8734,1519200.0],["1994-09-14",1.8734,1.9051,1.8544,1.8797,1173600.0],["1994-09-15",1.8861,1.9177,1.8861,1.9177,787500.0],["1994-09-16",1.9177,1.9241,1.8987,1.8987,1718100.0],["1994-09-19",1.8987,1.9114,1.8924,1.8987,990900.0],["1994-09-20",1.8987,1.8987,1.8354,1.8418,1075500.0],["1994-09-21",1.8418,1.8418,1.8038,1.8228,630000.0],["1994-09-22",1.8165,1.8354,1.7975,1.8101,1097100.0],["1994-09-23",1.8101,1.8101,1.7848,1.7975,1450800.0],["1994-09-26",1.8079,1.8079,1.7635,1.7698,979200.0],["1994-09-27",1.7762,1.8713,1.7762,1.8206,1519200.0],["1994-09-28",1.8332,1.8777,1.8332,1.8586,2115000.0],["1994-09-29",1.903,1.903,1.8777,1.8777,1119600.0],["1994-09-30",1.8586,1.9157,1.8586,1.8967,1444500.0],["1994-10-03",1.8903,1.9094,1.8777,1.903,943200.0],["1994-10-04",1.9157,1.9474,1.9094,1.9094,4015800.0],["1994-10-05",1.9157,1.9157,1.8713,1.8967,2579400.0],["1994-10-06",1.8967,1.9094,1.8903,1.903,1443600.0],["1994-10-07",1.903,1.9284,1.8967,1.9157,695700.0],["1994-10-10",1.9221,1.9347,1.9221,1.9284,896400.0],["1994-10-11",1.9347,1.9474,1.9284,1.9474,1431900.0],["1994-10-12",1.9474,1.9474,1.9284,1.9347,777600.0],["1994-10-13",1.9411,1.9791,1.9411,1.9474,1450800.0],["1994-10-14",1.9538,1.9538,1.9221,1.9221,1108800.0],["1994-10-17",1.9221,1.9221,1.8713,1.8967,866700.0],["1994-10-18",1.903,1.9157,1.884,1.884,738900.0],["1994-10-19",1.8777,1.9601,1.8777,1.9094,803700.0],["1994-10-20",1.9157,1.9284,1.9094,1.9221,979200.0],["1994-10-21",1.9221,1.9538,1.903,1.9347,1385100.0],["1994-10-24",1.9347,1.9538,1.9347,1.9347,291600.0],["1994-10-25",1.9347,1.9347,1.9157,1.9284,388800.0],["1994-10-26",1.9347,1.9728,1.9094,1.9601,621900.0],["1994-10-27",1.9538,2.0045,1.9538,1.9791,1362600.0],["1994-10-28",1.9918,2.0553,1.9918,2.0553,1335600.0],["1994-10-31",2.0553,2.0997,2.0553,2.0743,1569600.0],["1994-11-01",2.0743,2.0997,2.068,2.0743,1840500.0],["1994-11-02",2.068,2.0743,2.0362,2.0362,2148300.0],["1994-11-03",2.0362,2.0616,2.0362,2.0553,744300.0],["1994-11-04",2.0489,2.0616,2.0489,2.0489,755100.0],["1994-11-07",2.0489,2.0489,2.0172,2.0172,1025100.0],["1994-11-08",2.0172,2.0235,2.0109,2.0172,1323000.0],["1994-11-09",2.0235,2.0426,2.0172,2.0299,1052100.0],["1994-11-10",2.0426,2.0426,2.0172,2.0299,876600.0],["1994-11-11",2.0362,2.0362,2.0172,2.0172,4326300.0],["1994-11-14",2.0172,2.0299,2.0109,2.0235,362700.0],["1994-11-15",2.0235,2.0426,2.0109,2.0172,1544400.0],["1994-11-16",2.0109,2.0172,2.0109,2.0172,98100.0],["1994-11-17",2.0172,2.0172,2.0109,2.0109,456300.0],["1994-11-18",2.0172,2.0172,1.9791,1.9791,1943100.0],["1994-11-21",1.9791,1.9855,1.9284,1.9347,1624500.0],["1994-11-22",1.9221,1.9221,1.8523,1.8523,3081600.0],["1994-11-23",1.8586,1.903,1.8523,1.8713,2220300.0],["1994-11-25",1.8777,1.8777,1.8713,1.8713,263700.0],["1994-11-28",1.8777,1.9347,1.8713,1.9284,1901700.0],["1994-11-29",1.9221,1.9474,1.9094,1.9347,366300.0],["1994-11-30",1.9347,1.9474,1.9284,1.9284,373500.0],["1994-12-01",1.9284,1.9347,1.9157,1.9157,1338300.0],["1994-12-02",1.9094,1.9094,1.8903,1.8967,1039500.0],["1994-12-05",1.8903,1.8903,1.8586,1.884,1382400.0],["1994-12-06",1.8586,1.884,1.8586,1.8586,1122300.0],["1994-12-07",1.8332,1.8332,1.7888,1.8142,5570100.0],["1994-12-08",1.8142,1.8142,1.7318,1.7318,1952100.0],["1994-12-09",1.7444,1.7698,1.7444,1.7698,1620900.0],["1994-12-12",1.7698,1.7762,1.7444,1.7698,2113200.0],["1994-12-13",1.7571,1.7635,1.7254,1.7508,2564100.0],["1994-12-14",1.7508,1.7825,1.7508,1.7825,2019600.0],["1994-12-15",1.7825,1.8269,1.7825,1.8142,1578600.0],["1994-12-16",1.7888,1.7888,1.7635,1.7762,1332000.0],["1994-12-19",1.7762,1.7825,1.7444,1.7508,771300.0],["1994-12-20",1.7635,1.7825,1.7635,1.7762,3057300.0],["1994-12-21",1.7825,1.8332,1.7698,1.8269,2286000.0],["1994-12-22",1.8206,1.8396,1.8206,1.8269,1791000.0],["1994-12-23",1.8256,1.8256,1.7747,1.7938,1997100.0],["1994-12-27",1.8002,1.8065,1.7938,1.8002,513000.0],["1994-12-28",1.7875,1.8065,1.7875,1.7938,730800.0],["1994-12-29",1.7875,1.8129,1.7875,1.8065,1103400.0],["1994-12-30",1.8065,1.8193,1.8065,1.8129,982800.0],["1995-01-03",1.8256,1.8256,1.8002,1.8065,2271600.0],["1995-01-04",1.8065,1.8065,1.7938,1.8002,644400.0],["1995-01-05",1.7938,1.7938,1.762,1.762,990000.0],["1995-01-06",1.762,1.7684,1.7429,1.7493,1575000.0],["1995-01-09",1.7557,1.762,1.7239,1.7366,1968300.0],["1995-01-10",1.7302,1.7366,1.6857,1.7111,3501900.0],["1995-01-11",1.7175,1.7302,1.6984,1.7048,2544300.0],["1995-01-12",1.692,1.7111,1.692,1.7048,2895300.0],["1995-01-13",1.692,1.7239,1.6793,1.7175,2449800.0],["1995-01-16",1.7302,1.7684,1.7048,1.7684,6100200.0],["1995-01-17",1.7684,1.8002,1.7429,1.7938,2063700.0],["1995-01-18",1.7811,1.7811,1.7557,1.7684,3268800.0],["1995-01-19",1.762,1.7684,1.7493,1.7557,944100.0],["1995-01-20",1.7557,1.7557,1.7175,1.7493,1937700.0],["1995-01-23",1.7429,1.7429,1.7239,1.7366,3843000.0],["1995-01-24",1.7429,1.7429,1.7048,1.7175,2436300.0],["1995-01-25",1.7111,1.7175,1.7048,1.7048,3069900.0],["1995-01-26",1.7048,1.7111,1.7048,1.7111,616500.0],["1995-01-27",1.7175,1.7302,1.6984,1.7175,2166300.0],["1995-01-30",1.7239,1.7239,1.7111,1.7175,1717200.0],["1995-01-31",1.7111,1.7302,1.7111,1.7239,1579500.0],["1995-02-01",1.7239,1.7747,1.7239,1.7684,1666800.0],["1995-02-02",1.762,1.7747,1.7557,1.7557,714600.0],["1995-02-03",1.7557,1.9274,1.7557,1.8892,2866500.0],["1995-02-06",1.8702,1.9147,1.8638,1.9083,2156400.0],["1995-02-07",1.8956,1.9656,1.8956,1.9465,2659500.0],["1995-02-08",1.9338,1.9719,1.9338,1.9592,1918800.0],["1995-02-09",1.9529,1.9847,1.9529,1.9719,1831500.0],["1995-02-10",1.9656,1.9783,1.9529,1.9783,1881900.0],["1995-02-13",1.9719,1.9783,1.9147,1.9147,2485800.0],["1995-02-14",1.9147,1.9338,1.902,1.9274,1455300.0],["1995-02-15",1.9147,1.9592,1.9147,1.9338,1808100.0],["1995-02-16",1.9338,1.9401,1.9147,1.921,1911600.0],["1995-02-17",1.9083,1.9083,1.8892,1.8892,655200.0],["1995-02-21",1.8956,1.8956,1.8574,1.8574,1603800.0],["1995-02-22",1.8638,1.9147,1.8574,1.9147,1771200.0],["1995-02-23",1.921,1.991,1.921,1.9783,2088900.0],["1995-02-24",1.9656,1.9974,1.9465,1.9847,942300.0],["1995-02-27",1.9847,1.9847,1.9401,1.9401,1358100.0],["1995-02-28",1.9465,1.9719,1.9401,1.9719,477900.0],["1995-03-01",1.9656,1.9783,1.9529,1.9529,1073700.0],["1995-03-02",1.9465,1.9592,1.9338,1.9465,903600.0],["1995-03-03",1.9338,1.9401,1.9147,1.9147,1071000.0],["1995-03-06",1.8956,1.9147,1.8956,1.9147,627300.0],["1995-03-07",1.9083,1.9083,1.8765,1.8829,657900.0],["1995-03-08",1.8892,1.8956,1.8702,1.8702,571500.0],["1995-03-09",1.8829,1.8892,1.8574,1.8574,428400.0],["1995-03-10",1.8574,1.8829,1.8574,1.8829,2429100.0],["1995-03-13",1.8892,1.9083,1.8829,1.9083,585000.0],["1995-03-14",1.9083,1.9719,1.9083,1.9465,1390500.0],["1995-03-15",1.9529,1.9529,1.9338,1.9529,635400.0],["1995-03-16",1.9465,1.9529,1.9401,1.9465,713700.0],["1995-03-17",1.8956,1.9338,1.8956,1.9147,1565100.0],["1995-03-20",1.9083,1.9083,1.8892,1.902,578700.0],["1995-03-21",1.902,1.9147,1.8956,1.902,5865300.0],["1995-03-22",1.9147,1.9529,1.9147,1.9529,1961100.0],["1995-03-23",1.9401,1.9656,1.9401,1.9592,1006200.0],["1995-03-24",1.9656,2.0165,1.9656,2.0165,1612800.0],["1995-03-27",2.0165,2.0292,1.9974,2.0165,795600.0],["1995-03-28",2.0088,2.0407,2.0088,2.0216,796500.0],["1995-03-29",2.0088,2.0152,1.9961,1.9961,1183500.0],["1995-03-30",2.0024,2.0216,1.9961,2.0152,585900.0],["1995-03-31",2.0088,2.0088,1.9833,1.9833,930600.0],["1995-04-03",1.9961,1.9961,1.9642,1.9833,376200.0],["1995-04-04",1.9833,2.0024,1.9833,1.9961,470700.0],["1995-04-05",1.9897,1.9961,1.9769,1.9897,841500.0],["1995-04-06",1.9961,2.0024,1.9961,1.9961,672300.0],["1995-04-07",1.9897,1.9961,1.9705,1.9769,486900.0],["1995-04-10",1.9897,1.9897,1.9705,1.9833,265500.0],["1995-04-11",1.9769,2.0024,1.9769,2.0024,495900.0],["1995-04-12",1.9961,2.0152,1.9833,2.0152,382500.0],["1995-04-13",2.0152,2.0216,1.9833,2.0216,607500.0],["1995-04-17",2.0535,2.0726,2.0471,2.0598,1188000.0],["1995-04-18",2.0662,2.0662,2.0535,2.0598,608400.0],["1995-04-19",2.0471,2.0535,2.0407,2.0407,559800.0],["1995-04-20",2.0343,2.0343,1.9961,2.0216,306000.0],["1995-04-21",2.0216,2.0407,2.0152,2.0216,312300.0],["1995-04-24",2.0152,2.0279,2.0152,2.0152,362700.0],["1995-04-25",2.0216,2.0981,2.0216,2.079,1112400.0],["1995-04-26",2.079,2.0917,2.0407,2.0535,624600.0],["1995-04-27",2.0279,2.0279,1.9514,1.9578,3692700.0],["1995-04-28",1.9514,2.0598,1.9514,2.0535,1694700.0],["1995-05-01",2.0471,2.0662,2.0279,2.0343,649800.0],["1995-05-02",2.0279,2.0471,2.0216,2.0343,431100.0],["1995-05-03",2.0407,2.0598,2.0407,2.0535,435600.0],["1995-05-04",2.0471,2.1045,2.0471,2.0917,575100.0],["1995-05-05",2.0981,2.0981,2.079,2.0917,1124100.0],["1995-05-08",2.079,2.1364,2.079,2.1364,1007100.0],["1995-05-09",2.1364,2.232,2.1364,2.2256,2154600.0],["1995-05-10",2.232,2.2639,2.2256,2.232,1411200.0],["1995-05-11",2.2256,2.2256,2.181,2.1937,582300.0],["1995-05-12",2.1937,2.2129,2.1937,2.1937,320400.0],["1995-05-15",2.1937,2.2193,2.1874,2.2193,549900.0],["1995-05-16",2.2193,2.2448,2.2193,2.232,1836900.0],["1995-05-17",2.232,2.232,2.1682,2.1746,439200.0],["1995-05-18",2.1746,2.1746,2.1236,2.1236,1343700.0],["1995-05-19",2.13,2.1491,2.0981,2.1427,740700.0],["1995-05-22",2.1427,2.1937,2.1427,2.1937,1067400.0],["1995-05-23",2.2001,2.232,2.2001,2.2129,1179000.0],["1995-05-24",2.232,2.2958,2.232,2.2958,3086100.0],["1995-05-25",2.2894,2.2958,2.2511,2.2575,1189800.0],["1995-05-26",2.2575,2.2575,2.2193,2.2256,449100.0],["1995-05-30",2.2256,2.2256,2.1937,2.2001,331200.0],["1995-05-31",2.2001,2.232,2.181,2.232,1620900.0],["1995-06-01",2.2193,2.2511,2.2193,2.2256,996300.0],["1995-06-02",2.232,2.283,2.2256,2.2639,1229400.0],["1995-06-05",2.2575,2.3404,2.2575,2.3213,3357900.0],["1995-06-06",2.3085,2.3404,2.3022,2.334,857700.0],["1995-06-07",2.3213,2.3213,2.2958,2.2958,1372500.0],["1995-06-08",2.3085,2.3213,2.2767,2.3022,801000.0],["1995-06-09",2.2894,2.2894,2.2256,2.2256,360000.0],["1995-06-12",2.2384,2.2448,2.2256,2.232,608400.0],["1995-06-13",2.2256,2.2384,2.2065,2.2065,1076400.0],["1995-06-14",2.2129,2.2193,2.1874,2.1937,1947600.0],["1995-06-15",2.1937,2.1937,2.1746,2.1874,948600.0],["1995-06-16",2.181,2.2065,2.1682,2.2065,692100.0],["1995-06-19",2.2001,2.2448,2.1937,2.232,1843200.0],["1995-06-20",2.2384,2.2448,2.2065,2.2065,843300.0],["1995-06-21",2.2193,2.2958,2.2129,2.283,1637100.0],["1995-06-22",2.2894,2.334,2.283,2.334,1116900.0],["1995-06-23",2.3149,2.3532,2.3149,2.3277,759600.0],["1995-06-26",2.3277,2.3404,2.2511,2.2511,1353600.0],["1995-06-27",2.2575,2.2767,2.232,2.2384,1671300.0],["1995-06-28",2.2307,2.2435,2.2243,2.2371,882000.0],["1995-06-29",2.2371,2.2563,2.2243,2.2499,473400.0],["1995-06-30",2.2563,2.2755,2.2499,2.2755,544500.0],["1995-07-03",2.2627,2.2627,2.2307,2.2435,726300.0],["1995-07-05",2.2371,2.2946,2.2243,2.2882,2308500.0],["1995-07-06",2.2819,2.3138,2.2691,2.3138,1453500.0],["1995-07-07",2.3202,2.4097,2.3202,2.4033,1036800.0],["1995-07-10",2.4033,2.4097,2.3841,2.3841,312300.0],["1995-07-11",2.3905,2.3969,2.3777,2.3841,443700.0],["1995-07-12",2.3777,2.3777,2.333,2.3522,702900.0],["1995-07-13",2.3522,2.3586,2.3202,2.3266,475200.0],["1995-07-14",2.333,2.333,2.2882,2.2946,414000.0],["1995-07-17",2.301,2.301,2.2755,2.2882,1341000.0],["1995-07-18",2.2819,2.2819,2.2243,2.2435,1936800.0],["1995-07-19",2.2499,2.2755,2.1732,2.1796,1379700.0],["1995-07-20",2.1924,2.2563,2.186,2.2307,369000.0],["1995-07-21",2.2115,2.2371,2.2115,2.2179,401400.0],["1995-07-24",2.2052,2.2307,2.2052,2.2115,841500.0],["1995-07-25",2.2115,2.2179,2.2052,2.2115,877500.0],["1995-07-26",2.2179,2.2755,2.2115,2.2243,1239300.0],["1995-07-27",2.2755,2.4544,2.2755,2.4289,7055100.0],["1995-07-28",2.4289,2.6014,2.4289,2.5567,3726000.0],["1995-07-31",2.5631,2.5631,2.4992,2.5503,2183400.0],["1995-08-01",2.5503,2.5503,2.5247,2.5375,675000.0],["1995-08-02",2.5439,2.5631,2.5375,2.5375,889200.0],["1995-08-03",2.5439,2.5439,2.512,2.512,933300.0],["1995-08-04",2.5183,2.5183,2.5056,2.512,781200.0],["1995-08-07",2.512,2.512,2.4928,2.4928,593100.0],["1995-08-08",2.4928,2.5183,2.4672,2.4672,1702800.0],["1995-08-09",2.4736,2.4992,2.4225,2.4289,954900.0],["1995-08-10",2.4289,2.4928,2.4289,2.4864,1345500.0],["1995-08-11",2.4736,2.48,2.4608,2.4672,388800.0],["1995-08-14",2.48,2.4864,2.4608,2.4672,214200.0],["1995-08-15",2.4672,2.4736,2.448,2.448,742500.0],["1995-08-16",2.448,2.512,2.4416,2.4928,517500.0],["1995-08-17",2.4864,2.5503,2.4864,2.5503,913500.0],["1995-08-18",2.5375,2.5631,2.5375,2.5503,475200.0],["1995-08-21",2.5503,2.5567,2.5311,2.5311,756900.0],["1995-08-22",2.5375,2.5375,2.5183,2.5183,223200.0],["1995-08-23",2.5183,2.5503,2.5183,2.5439,548100.0],["1995-08-24",2.5567,2.5631,2.5311,2.5631,1025100.0],["1995-08-25",2.5631,2.5759,2.5567,2.5567,306000.0],["1995-08-28",2.5567,2.659,2.5567,2.6526,1659600.0],["1995-08-29",2.659,2.774,2.659,2.7676,2436300.0],["1995-08-30",2.7612,2.8635,2.7612,2.8379,1807200.0],["1995-08-31",2.8252,2.8252,2.7996,2.8124,680400.0],["1995-09-01",2.806,2.8507,2.806,2.8443,1052100.0],["1995-09-05",2.8443,2.8891,2.8379,2.8891,814500.0],["1995-09-06",2.921,2.9338,2.9082,2.9338,833400.0],["1995-09-07",2.9019,2.9019,2.7996,2.8124,988200.0],["1995-09-08",2.8252,2.8635,2.8252,2.8507,331200.0],["1995-09-11",2.8699,2.8699,2.8443,2.8507,450000.0],["1995-09-12",2.8571,2.8571,2.8188,2.8252,814500.0],["1995-09-13",2.8252,2.8252,2.7932,2.7996,1299600.0],["1995-09-14",2.8124,2.8252,2.806,2.8188,708300.0],["1995-09-15",2.774,2.8955,2.774,2.8891,1274400.0],["1995-09-18",2.8891,2.9466,2.8891,2.9274,1960200.0],["1995-09-19",2.9274,2.9338,2.921,2.921,874800.0],["1995-09-20",2.9274,2.9658,2.9082,2.9082,2157300.0],["1995-09-21",2.8955,2.921,2.8891,2.9019,417600.0],["1995-09-22",2.9082,2.921,2.8891,2.8955,1080900.0],["1995-09-25",2.8891,2.8955,2.8827,2.8955,989100.0],["1995-09-26",2.8942,2.9134,2.8942,2.907,902700.0],["1995-09-27",2.9006,2.907,2.8814,2.8942,600300.0],["1995-09-28",2.8942,2.9646,2.8942,2.9582,542700.0],["1995-09-29",2.9646,2.971,2.9454,2.9518,1118700.0],["1995-10-02",2.9518,2.971,2.907,2.907,476100.0],["1995-10-03",2.9134,2.9134,2.8686,2.8814,1244700.0],["1995-10-04",2.8878,2.8878,2.8494,2.8494,211500.0],["1995-10-05",2.843,2.843,2.7981,2.7981,462600.0],["1995-10-06",2.8109,2.8558,2.8045,2.8494,1303200.0],["1995-10-09",2.843,2.843,2.8173,2.8173,423900.0],["1995-10-10",2.8173,2.8237,2.7597,2.7789,671400.0],["1995-10-11",2.7789,2.843,2.7789,2.8045,954000.0],["1995-10-12",2.8045,2.8622,2.7981,2.8494,597600.0],["1995-10-13",2.8558,2.9518,2.8558,2.9198,370800.0],["1995-10-16",2.9326,2.9646,2.9006,2.907,1250100.0],["1995-10-17",2.9006,2.9006,2.8558,2.8814,365400.0],["1995-10-18",2.875,2.8814,2.8366,2.8494,662400.0],["1995-10-19",2.843,2.8622,2.8237,2.8301,461700.0],["1995-10-20",2.8237,2.8237,2.7597,2.7597,668700.0],["1995-10-23",2.7597,2.7661,2.7277,2.7277,926100.0],["1995-10-24",2.7341,2.7469,2.7149,2.7213,892800.0],["1995-10-25",2.7277,2.7277,2.6445,2.6445,503100.0],["1995-10-26",2.6445,2.6445,2.5356,2.5932,1480500.0],["1995-10-27",2.5804,2.6701,2.5676,2.6637,1547100.0],["1995-10-30",2.6637,2.6829,2.6253,2.6317,427500.0],["1995-10-31",2.6381,2.6381,2.5996,2.5996,526500.0],["1995-11-01",2.6124,2.6701,2.5996,2.6701,457200.0],["1995-11-02",2.6573,2.7085,2.6445,2.7021,395100.0],["1995-11-03",2.7149,2.7277,2.6765,2.7085,762300.0],["1995-11-06",2.7149,2.7277,2.6893,2.7021,284400.0],["1995-11-07",2.6893,2.7149,2.6701,2.6829,311400.0],["1995-11-08",2.6765,2.6765,2.6188,2.6317,980100.0],["1995-11-09",2.6445,2.7277,2.6381,2.7021,387900.0],["1995-11-10",2.7021,2.7085,2.6701,2.6893,217800.0],["1995-11-13",2.6957,2.7021,2.6829,2.6893,1250100.0],["1995-11-14",2.6765,2.6765,2.6381,2.6381,426600.0],["1995-11-15",2.6381,2.6381,2.5932,2.606,457200.0],["1995-11-16",2.6124,2.6317,2.5932,2.6253,918900.0],["1995-11-17",2.6381,2.6701,2.6381,2.6509,524700.0],["1995-11-20",2.6509,2.6509,2.6253,2.6381,778500.0],["1995-11-21",2.6124,2.6188,2.5676,2.606,1176300.0],["1995-11-22",2.606,2.6253,2.5932,2.6188,637200.0],["1995-11-24",2.6124,2.6573,2.6124,2.6509,99000.0],["1995-11-27",2.6381,2.6509,2.606,2.6124,593100.0],["1995-11-28",2.6188,2.6317,2.606,2.6124,733500.0],["1995-11-29",2.606,2.6445,2.5932,2.6445,613800.0],["1995-11-30",2.6509,2.7085,2.6124,2.7085,946800.0],["1995-12-01",2.7021,2.7149,2.6829,2.7149,910800.0],["1995-12-04",2.7341,2.7469,2.7021,2.7149,1801800.0],["1995-12-05",2.7149,2.7661,2.7149,2.7213,936000.0],["1995-12-06",2.7341,2.7789,2.7277,2.7661,1190700.0],["1995-12-07",2.7597,2.7661,2.7405,2.7469,180000.0],["1995-12-08",2.7405,2.7533,2.7405,2.7533,1637100.0],["1995-12-11",2.7533,2.7661,2.7341,2.7405,927900.0],["1995-12-12",2.7405,2.7597,2.7277,2.7469,999900.0],["1995-12-13",2.7533,2.7533,2.7213,2.7213,741600.0],["1995-12-14",2.7341,2.7405,2.7021,2.7021,572400.0],["1995-12-15",2.6957,2.7149,2.6701,2.6957,886500.0],["1995-12-18",2.5996,2.6188,2.51,2.5164,1260000.0],["1995-12-19",2.51,2.51,2.446,2.4652,2318400.0],["1995-12-20",2.478,2.478,2.4268,2.4268,2014200.0],["1995-12-21",2.414,2.4268,2.3947,2.4268,2775600.0],["1995-12-22",2.4396,2.4972,2.4396,2.4844,1878300.0],["1995-12-26",2.4844,2.5036,2.4716,2.4972,748800.0],["1995-12-27",2.4964,2.5221,2.4964,2.5093,818100.0],["1995-12-28",2.5028,2.5734,2.5028,2.5606,1392300.0],["1995-12-29",2.567,2.5991,2.567,2.5863,901800.0],["1996-01-02",2.5798,2.5863,2.5478,2.5734,1272600.0],["1996-01-03",2.5863,2.6184,2.5863,2.6055,995400.0],["1996-01-04",2.5991,2.6184,2.567,2.5734,1141200.0],["1996-01-05",2.5734,2.5734,2.5349,2.5542,1109700.0],["1996-01-08",2.567,2.5927,2.567,2.5927,435600.0],["1996-01-09",2.5927,2.5927,2.5349,2.5349,1406700.0],["1996-01-10",2.5413,2.5413,2.4258,2.4322,1429200.0],["1996-01-11",2.4451,2.49,2.4451,2.4515,1710000.0],["1996-01-12",2.4579,2.4579,2.4258,2.4322,966600.0],["1996-01-15",2.4451,2.4515,2.4066,2.413,1062000.0],["1996-01-16",2.413,2.413,2.3809,2.3937,2129400.0],["1996-01-17",2.3937,2.49,2.3937,2.4772,1215000.0],["1996-01-18",2.4836,2.4836,2.4258,2.4707,954000.0],["1996-01-19",2.4708,2.49,2.4451,2.4772,1326600.0],["1996-01-22",2.4772,2.5028,2.4579,2.5028,3132000.0],["1996-01-23",2.5028,2.5349,2.4836,2.5285,1393200.0],["1996-01-24",2.5285,2.5863,2.5285,2.5413,1855800.0],["1996-01-25",2.5285,2.5863,2.5285,2.5798,2615400.0],["1996-01-26",2.5734,2.6119,2.5542,2.6119,1781100.0],["1996-01-29",2.5991,2.6376,2.5927,2.6248,1226700.0],["1996-01-30",2.6312,2.7018,2.6248,2.7018,1218600.0],["1996-01-31",2.7018,2.7595,2.6889,2.7531,1089000.0],["1996-02-01",2.7595,2.7916,2.7467,2.766,585000.0],["1996-02-02",2.766,2.7788,2.7018,2.7018,1345500.0],["1996-02-05",2.7018,2.721,2.6697,2.721,1636200.0],["1996-02-06",2.7339,2.7595,2.7275,2.7531,1282500.0],["1996-02-07",2.7595,2.7788,2.7531,2.7788,503100.0],["1996-02-08",2.766,2.9328,2.766,2.92,1123200.0],["1996-02-09",2.92,2.92,2.8815,2.9071,875700.0],["1996-02-12",2.9071,2.9585,2.8879,2.9585,541800.0],["1996-02-13",2.9456,2.9521,2.9328,2.9456,477000.0],["1996-02-14",2.9392,2.9649,2.9264,2.9521,573300.0],["1996-02-15",2.9521,2.9521,2.8879,2.9071,895500.0],["1996-02-16",2.9136,2.9456,2.9071,2.9264,690300.0],["1996-02-20",2.9264,2.9264,2.8558,2.8622,645300.0],["1996-02-21",2.8751,2.9264,2.8686,2.8879,812700.0],["1996-02-22",2.9007,2.9521,2.9007,2.9392,1330200.0],["1996-02-23",2.9392,2.9713,2.9392,2.9585,1401300.0],["1996-02-26",2.9521,2.9585,2.9264,2.9392,778500.0],["1996-02-27",2.9328,2.9392,2.9071,2.9264,705600.0],["1996-02-28",2.92,2.9777,2.92,2.9649,1169100.0],["1996-02-29",2.9585,2.9649,2.9585,2.9585,707400.0],["1996-03-01",2.9585,2.9585,2.9328,2.9392,407700.0],["1996-03-04",2.9392,3.0098,2.9392,3.0098,1024200.0],["1996-03-05",2.9842,3.0291,2.9842,3.0098,799200.0],["1996-03-06",3.0227,3.0355,2.997,3.0098,621900.0],["1996-03-07",3.0162,3.0291,2.9585,2.9649,375300.0],["1996-03-08",2.9392,2.9392,2.8237,2.843,1590300.0],["1996-03-11",2.8494,2.8558,2.8109,2.8109,1224000.0],["1996-03-12",2.8237,2.8301,2.7595,2.798,657900.0],["1996-03-13",2.8045,2.8365,2.7916,2.8045,1833300.0],["1996-03-14",2.798,2.8622,2.798,2.8558,1090800.0],["1996-03-15",2.843,2.8815,2.843,2.8815,882000.0],["1996-03-18",2.92,2.9521,2.9071,2.9392,944100.0],["1996-03-19",2.9521,2.9649,2.9264,2.9585,647100.0],["1996-03-20",2.9585,2.9713,2.9328,2.9392,839700.0],["1996-03-21",2.9264,2.9456,2.92,2.9328,864900.0],["1996-03-22",2.9392,2.9392,2.92,2.9392,940500.0],["1996-03-25",2.9328,2.9649,2.9328,2.9456,180000.0],["1996-03-26",2.9521,2.9842,2.9264,2.9713,420300.0],["1996-03-27",2.977,3.0091,2.9641,2.9705,491400.0],["1996-03-28",2.9834,2.9834,2.9384,2.9577,567000.0],["1996-03-29",2.9705,2.9834,2.932,2.932,1026900.0],["1996-04-01",2.9384,3.0734,2.9384,3.0541,759600.0],["1996-04-02",3.0541,3.0863,3.0413,3.0606,459900.0],["1996-04-03",3.0477,3.0477,3.0027,3.0348,551700.0],["1996-04-04",3.0541,3.0734,3.0091,3.022,529200.0],["1996-04-08",2.9577,2.9641,2.8677,2.8677,1086300.0],["1996-04-09",2.8805,2.9255,2.8805,2.9191,827100.0],["1996-04-10",2.9127,2.9127,2.8548,2.8612,692100.0],["1996-04-11",2.8741,2.8741,2.8098,2.8162,755100.0],["1996-04-12",2.8162,2.8355,2.8034,2.8355,629100.0],["1996-04-15",2.842,2.8548,2.8162,2.8548,2041200.0],["1996-04-16",2.8291,2.8741,2.8291,2.8355,882000.0],["1996-04-17",2.8355,2.8484,2.8227,2.842,900000.0],["1996-04-18",2.8484,2.8548,2.842,2.842,751500.0],["1996-04-19",2.8484,2.8677,2.842,2.8677,488700.0],["1996-04-22",2.8741,2.9127,2.8677,2.887,230400.0],["1996-04-23",2.887,2.9577,2.887,2.9513,468000.0],["1996-04-24",2.9448,2.9963,2.9448,2.9834,544500.0],["1996-04-25",2.9834,2.9898,2.9191,2.932,602100.0],["1996-04-26",2.932,2.9577,2.932,2.9577,515700.0],["1996-04-29",2.9448,2.9513,2.932,2.9513,569700.0],["1996-04-30",2.9448,2.9513,2.932,2.9448,283500.0],["1996-05-01",2.9384,3.0348,2.9384,3.022,938700.0],["1996-05-02",3.0091,3.0091,2.9255,2.932,378000.0],["1996-05-03",2.9384,2.9577,2.9191,2.9255,493200.0],["1996-05-06",2.9255,2.9255,2.8484,2.8484,322200.0],["1996-05-07",2.8548,2.8612,2.8162,2.8162,432000.0],["1996-05-08",2.8227,2.8291,2.7584,2.8227,1529100.0],["1996-05-09",2.842,2.8484,2.8162,2.8291,1039500.0],["1996-05-10",2.8484,2.9127,2.842,2.9127,606600.0],["1996-05-13",2.9062,2.9127,2.8677,2.9127,267300.0],["1996-05-14",2.9255,2.9577,2.9255,2.9384,313200.0],["1996-05-15",2.9448,2.977,2.932,2.9705,492300.0],["1996-05-16",2.9577,2.9577,2.9127,2.9255,703800.0],["1996-05-17",2.9384,2.977,2.9384,2.9577,759600.0],["1996-05-20",2.9641,2.9834,2.9577,2.9705,1193400.0],["1996-05-21",2.977,3.0091,2.9577,2.9963,914400.0],["1996-05-22",2.9963,3.0348,2.9898,3.0284,404100.0],["1996-05-23",3.0284,3.0477,3.022,3.0348,461700.0],["1996-05-24",3.0284,3.0413,3.022,3.0348,307800.0],["1996-05-28",3.0348,3.0413,3.022,3.0284,515700.0],["1996-05-29",3.022,3.0348,2.9963,3.0156,576000.0],["1996-05-30",3.0091,3.0284,3.0027,3.0284,227700.0],["1996-05-31",3.022,3.0477,3.0091,3.0477,501300.0],["1996-06-03",3.0284,3.0348,3.0091,3.0156,257400.0],["1996-06-04",3.0091,3.0284,3.0027,3.0156,256500.0],["1996-06-05",3.0156,3.0348,3.0156,3.022,223200.0],["1996-06-06",3.0348,3.0348,2.9963,2.9963,923400.0],["1996-06-07",2.9641,2.9705,2.8998,2.9127,1302300.0],["1996-06-10",2.932,3.0348,2.932,3.0348,1278900.0],["1996-06-11",3.022,3.022,2.9963,3.0027,536400.0],["1996-06-12",3.0027,3.0348,3.0027,3.0284,911700.0],["1996-06-13",3.0284,3.0413,3.022,3.0413,675000.0],["1996-06-14",3.0413,3.0413,3.022,3.022,173700.0],["1996-06-17",3.0284,3.0413,3.0027,3.0091,198900.0],["1996-06-18",3.0027,3.0091,2.9834,2.9898,405900.0],["1996-06-19",2.9834,2.9963,2.9641,2.9705,325800.0],["1996-06-20",2.9577,2.9641,2.9062,2.9127,672300.0],["1996-06-21",2.9127,2.9448,2.8998,2.9255,1085400.0],["1996-06-24",2.932,2.9705,2.9191,2.9577,827100.0],["1996-06-25",2.9898,3.0927,2.9898,3.067,1267200.0],["1996-06-26",3.0598,3.0598,3.0082,3.0082,479700.0],["1996-06-27",3.0147,3.092,3.0147,3.0855,794700.0],["1996-06-28",3.0984,3.1822,3.0984,3.1435,1354500.0],["1996-07-01",3.15,3.1693,3.1306,3.15,1779300.0],["1996-07-02",3.15,3.1951,3.1435,3.1951,574200.0],["1996-07-03",3.1822,3.1886,3.1757,3.1822,781200.0],["1996-07-05",3.1435,3.15,3.1113,3.1113,1409400.0],["1996-07-08",3.092,3.1178,3.0855,3.0855,1605600.0],["1996-07-09",3.0791,3.0855,3.0533,3.0855,936900.0],["1996-07-10",3.0791,3.0791,3.0147,3.0405,688500.0],["1996-07-11",3.0469,3.0469,2.9309,2.9503,742500.0],["1996-07-12",2.9632,3.0082,2.9438,2.9632,525600.0],["1996-07-15",2.9696,2.9696,2.8536,2.8601,1089900.0],["1996-07-16",2.873,2.873,2.6668,2.7828,3126600.0],["1996-07-17",2.815,2.9632,2.815,2.9632,1036800.0],["1996-07-18",2.9632,3.0791,2.9632,3.0276,1649700.0],["1996-07-19",3.0276,3.0276,2.9889,3.0018,423900.0],["1996-07-22",2.9954,3.0018,2.9825,3.0018,843300.0],["1996-07-23",2.9889,2.9954,2.9567,2.9632,1872000.0],["1996-07-24",2.9503,2.9503,2.8536,2.873,2153700.0],["1996-07-25",2.8923,2.8987,2.8472,2.8665,2817900.0],["1996-07-26",2.873,2.9374,2.873,2.8859,1978200.0],["1996-07-29",2.8859,2.8987,2.8794,2.8923,531000.0],["1996-07-30",2.8859,2.9052,2.8536,2.9052,826200.0],["1996-07-31",2.8987,2.9052,2.8859,2.8859,458100.0],["1996-08-01",2.8923,3.0018,2.8923,2.9889,1273500.0],["1996-08-02",2.976,3.0727,2.976,3.0469,1165500.0],["1996-08-05",3.0469,3.0469,3.0082,3.0147,910800.0],["1996-08-06",3.0147,3.0405,2.9954,3.0276,367200.0],["1996-08-07",3.0533,3.092,3.034,3.092,1485900.0],["1996-08-08",3.092,3.092,3.0405,3.0405,564300.0],["1996-08-09",3.0598,3.0855,3.0598,3.0662,188100.0],["1996-08-12",3.0662,3.0791,3.0469,3.0662,109800.0],["1996-08-13",3.0662,3.0662,3.0469,3.0598,214200.0],["1996-08-14",3.0533,3.0533,3.0018,3.0211,1104300.0],["1996-08-15",3.0082,3.0147,2.9954,3.0082,579600.0],["1996-08-16",3.0082,3.034,2.9954,3.034,686700.0],["1996-08-19",3.034,3.0469,3.0276,3.0469,615600.0],["1996-08-20",3.0598,3.0727,3.0469,3.0662,517500.0],["1996-08-21",3.0662,3.1049,3.0533,3.1049,1204200.0],["1996-08-22",3.0984,3.1242,3.0662,3.1242,905400.0],["1996-08-23",3.1178,3.1242,3.0984,3.1049,482400.0],["1996-08-26",3.1113,3.1178,3.0533,3.0598,279000.0],["1996-08-27",3.0662,3.1113,3.0662,3.0984,411300.0],["1996-08-28",3.1113,3.1242,3.1049,3.1178,317700.0],["1996-08-29",3.1178,3.1306,3.092,3.1049,545400.0],["1996-08-30",3.1049,3.1049,3.0598,3.0662,648000.0],["1996-09-03",3.0469,3.092,3.0405,3.0662,500400.0],["1996-09-04",3.0662,3.0727,3.0211,3.0211,632700.0],["1996-09-05",3.0211,3.0533,3.0211,3.0533,802800.0],["1996-09-06",3.0533,3.0598,3.0211,3.0598,957600.0],["1996-09-09",3.0662,3.1628,3.0662,3.1435,1106100.0],["1996-09-10",3.1435,3.1435,3.0791,3.0791,750600.0],["1996-09-11",3.0791,3.1242,3.0791,3.1242,178200.0],["1996-09-12",3.1178,3.1628,3.1178,3.1564,299700.0],["1996-09-13",3.1951,3.2659,3.1951,3.2079,675900.0],["1996-09-16",3.2208,3.253,3.2208,3.2208,585900.0],["1996-09-17",3.2273,3.2466,3.2208,3.2337,1266300.0],["1996-09-18",3.2337,3.2595,3.2337,3.2466,556200.0],["1996-09-19",3.2466,3.2466,3.2079,3.2144,224100.0],["1996-09-20",3.2079,3.2208,3.2015,3.2208,879300.0],["1996-09-23",3.2079,3.2273,3.1886,3.2273,863100.0],["1996-09-24",3.2273,3.2466,3.2015,3.2466,612900.0],["1996-09-25",3.2458,3.3362,3.2458,3.3362,867600.0],["1996-09-26",3.3362,3.4394,3.3362,3.4136,1345500.0],["1996-09-27",3.42,3.4652,3.42,3.4652,565200.0],["1996-09-30",3.5104,3.5426,3.4265,3.4265,900000.0],["1996-10-01",3.4588,3.4975,3.4523,3.491,423000.0],["1996-10-02",3.5039,3.5039,3.4717,3.4717,343800.0],["1996-10-03",3.4846,3.4846,3.4394,3.4846,648900.0],["1996-10-04",3.4975,3.5943,3.4975,3.5685,705600.0],["1996-10-07",3.562,3.6007,3.5556,3.5814,628200.0],["1996-10-08",3.5878,3.6265,3.5878,3.6007,1224000.0],["1996-10-09",3.5943,3.5943,3.5491,3.5943,1063800.0],["1996-10-10",3.5878,3.6523,3.5878,3.6459,804600.0],["1996-10-11",3.6459,3.7685,3.6459,3.704,1953000.0],["1996-10-14",3.704,3.704,3.633,3.633,918900.0],["1996-10-15",3.6588,3.6846,3.6459,3.6459,809100.0],["1996-10-16",3.6523,3.6523,3.6136,3.6201,598500.0],["1996-10-17",3.6265,3.6911,3.6007,3.6782,549900.0],["1996-10-18",3.6717,3.7169,3.6717,3.7169,773100.0],["1996-10-21",3.7104,3.7104,3.6588,3.6717,551700.0],["1996-10-22",3.6717,3.6717,3.6007,3.6072,904500.0],["1996-10-23",3.6072,3.6201,3.5943,3.6201,486900.0],["1996-10-24",3.6265,3.6523,3.6201,3.6265,542700.0],["1996-10-25",3.6201,3.6265,3.6136,3.6265,331200.0],["1996-10-28",3.633,3.6394,3.5878,3.5943,1990800.0],["1996-10-29",3.5943,3.633,3.5814,3.6136,807300.0],["1996-10-30",3.6201,3.6265,3.6136,3.6201,744300.0],["1996-10-31",3.6265,3.6652,3.6201,3.6394,860400.0],["1996-11-01",3.6459,3.6652,3.6394,3.6523,630900.0],["1996-11-04",3.6459,3.6911,3.6459,3.6911,864900.0],["1996-11-05",3.6911,3.8008,3.6911,3.7814,1272600.0],["1996-11-06",3.7814,3.8459,3.762,3.8395,1510200.0],["1996-11-07",3.8266,3.8524,3.8266,3.8524,936000.0],["1996-11-08",3.8524,3.8588,3.833,3.8395,837000.0],["1996-11-11",3.704,3.7104,3.6846,3.6846,1878300.0],["1996-11-12",3.6975,3.704,3.6523,3.6782,3888000.0],["1996-11-13",3.6717,3.6846,3.6653,3.6846,496800.0],["1996-11-14",3.6911,3.704,3.6782,3.6975,487800.0],["1996-11-15",3.6975,3.7491,3.6846,3.6911,1304100.0],["1996-11-18",3.6911,3.7104,3.6846,3.6975,574200.0],["1996-11-19",3.6975,3.704,3.6846,3.6846,7814700.0],["1996-11-20",3.6911,3.6911,3.6717,3.6846,693900.0],["1996-11-21",3.6782,3.6911,3.6717,3.6911,458100.0],["1996-11-22",3.6846,3.6911,3.6782,3.6846,1197000.0],["1996-11-25",3.6911,3.7104,3.6782,3.704,976500.0],["1996-11-26",3.7169,3.7169,3.6782,3.6782,736200.0],["1996-11-27",3.7169,3.7169,3.6459,3.6717,659700.0],["1996-11-29",3.6653,3.6911,3.6653,3.6911,343800.0],["1996-12-02",3.704,3.7104,3.6265,3.633,696600.0],["1996-12-03",3.633,3.6717,3.6136,3.6136,2690100.0],["1996-12-04",3.6136,3.6136,3.4846,3.5039,4221900.0],["1996-12-05",3.5168,3.5297,3.4846,3.491,647100.0],["1996-12-06",3.4846,3.5039,3.4071,3.4846,1534500.0],["1996-12-09",3.4846,3.5362,3.4846,3.5168,442800.0],["1996-12-10",3.5168,3.5233,3.491,3.5104,1509300.0],["1996-12-11",3.4975,3.4975,3.4329,3.4846,855000.0],["1996-12-12",3.4975,3.4975,3.3878,3.3942,1576800.0],["1996-12-13",3.3749,3.3813,3.3103,3.3426,2093400.0],["1996-12-16",3.3684,3.4136,3.362,3.362,1270800.0],["1996-12-17",3.362,3.362,3.3232,3.3362,1815300.0],["1996-12-18",3.3878,3.4394,3.3813,3.4329,952200.0],["1996-12-19",3.4071,3.4717,3.4071,3.4717,1269000.0],["1996-12-20",3.4717,3.491,3.4588,3.4717,911700.0],["1996-12-23",3.4652,3.4652,3.4071,3.4394,858600.0],["1996-12-24",3.4459,3.4588,3.4265,3.4394,854100.0],["1996-12-26",3.4459,3.4523,3.3942,3.4459,1053000.0],["1996-12-27",3.4585,3.4715,3.4521,3.465,736200.0],["1996-12-30",3.465,3.5102,3.4585,3.5038,1479600.0],["1996-12-31",3.5167,3.5361,3.5038,3.5361,2312100.0],["1997-01-02",3.4585,3.5102,3.4262,3.4715,2253600.0],["1997-01-03",3.465,3.5296,3.465,3.5232,1631700.0],["1997-01-06",3.5232,3.5296,3.5102,3.5167,885600.0],["1997-01-07",3.5038,3.5232,3.4391,3.5232,1512000.0],["1997-01-08",3.5167,3.5943,3.5167,3.5878,1334700.0],["1997-01-09",3.6007,3.6266,3.5749,3.6072,756000.0],["1997-01-10",3.5684,3.646,3.5684,3.6395,1334700.0],["1997-01-13",3.6137,3.6525,3.6137,3.6395,628200.0],["1997-01-14",3.646,3.73,3.646,3.7171,1307700.0],["1997-01-15",3.6848,3.7914,3.6848,3.7817,1864800.0],["1997-01-16",3.7817,3.8496,3.7817,3.8399,2086800.0],["1997-01-17",3.8302,3.9078,3.8205,3.9078,1437000.0],["1997-01-20",3.9078,4.092,3.8981,4.0339,3927600.0],["1997-01-21",4.0533,4.0823,4.0533,4.0823,903600.0],["1997-01-22",4.0727,4.1308,4.0533,4.1211,842400.0],["1997-01-23",4.189,4.2666,4.1696,4.2278,4089000.0],["1997-01-24",4.2569,4.3151,4.1696,4.1793,3107400.0],["1997-01-27",4.1793,4.189,4.1211,4.1502,2617800.0],["1997-01-28",4.1599,4.189,4.1211,4.1308,1334400.0],["1997-01-29",4.1405,4.1502,4.0727,4.1211,2268000.0],["1997-01-30",4.1405,4.2278,4.1405,4.2181,1416600.0],["1997-01-31",4.2569,4.2569,4.2278,4.2278,1654800.0],["1997-02-03",4.2569,4.3636,4.2472,4.3345,794400.0],["1997-02-04",4.3345,4.3345,4.2957,4.3345,1594200.0],["1997-02-05",4.3636,4.3926,4.2957,4.3248,1212000.0],["1997-02-06",4.3442,4.3926,4.3442,4.383,1046400.0],["1997-02-07",4.4411,4.5478,4.4023,4.5381,2778600.0],["1997-02-10",4.5478,4.5575,4.4217,4.4411,1399200.0],["1997-02-11",4.4896,4.5187,4.4702,4.4799,802800.0],["1997-02-12",4.4896,4.5478,4.4605,4.5478,1053600.0],["1997-02-13",4.5769,4.8775,4.5769,4.8484,2809200.0],["1997-02-14",4.9066,4.926,4.8678,4.9066,1678200.0],["1997-02-18",4.9066,4.9841,4.8969,4.9551,1632000.0],["1997-02-19",4.9357,5.0326,4.9357,4.9938,821400.0],["1997-02-20",4.9745,5.0132,4.7999,4.829,2376600.0],["1997-02-21",4.8193,4.8581,4.7611,4.8581,1279200.0],["1997-02-24",4.8678,4.8775,4.7029,4.732,1415400.0],["1997-02-25",4.7514,4.7902,4.7029,4.7029,1623000.0],["1997-02-26",4.7223,4.7902,4.6739,4.732,3789000.0],["1997-02-27",4.7514,4.7514,4.6157,4.6157,1593000.0],["1997-02-28",4.5963,4.6157,4.4314,4.5381,2583600.0],["1997-03-03",4.5284,4.5963,4.4896,4.5866,1293600.0],["1997-03-04",4.5963,4.5963,4.5187,4.5478,1131000.0],["1997-03-05",4.5478,4.6448,4.5381,4.6254,611400.0],["1997-03-06",4.5769,4.8387,4.5769,4.8387,2056800.0],["1997-03-07",4.8193,4.9938,4.8193,4.9648,2040000.0],["1997-03-10",4.9745,5.052,4.9745,5.0326,1830600.0],["1997-03-11",5.0229,5.0229,4.9066,4.9066,744600.0],["1997-03-12",4.8872,4.9066,4.7126,4.732,1115400.0],["1997-03-13",4.732,4.732,4.6351,4.6351,1102200.0],["1997-03-14",4.6545,4.732,4.6254,4.732,1596000.0],["1997-03-17",4.7223,4.7223,4.5478,4.5866,708600.0],["1997-03-18",4.5769,4.6351,4.5187,4.5187,672000.0],["1997-03-19",4.509,4.6448,4.509,4.6448,2279400.0],["1997-03-20",4.6448,4.6448,4.5769,4.6448,552600.0],["1997-03-21",4.6642,4.7029,4.6448,4.6545,1541400.0],["1997-03-24",4.6157,4.6254,4.4217,4.4799,2952000.0],["1997-03-25",4.4993,4.5187,4.4702,4.4896,1944000.0],["1997-03-26",4.4861,4.4958,4.3502,4.3793,974400.0],["1997-03-27",4.389,4.4181,4.1754,4.2142,1300800.0],["1997-03-31",4.2045,4.2045,3.9618,3.9618,3193800.0],["1997-04-01",4.0394,4.0977,4.02,4.0977,1833000.0],["1997-04-02",4.0686,4.0977,4.0297,4.0297,1963200.0],["1997-04-03",3.9812,4.0589,3.9715,4.0492,2058600.0],["1997-04-04",4.0394,4.1074,3.9909,4.0783,1157400.0],["1997-04-07",4.1171,4.2822,4.1171,4.2822,1725000.0],["1997-04-08",4.2628,4.2919,4.1948,4.2434,933600.0],["1997-04-09",4.2822,4.3308,4.2531,4.2725,840000.0],["1997-04-10",4.2725,4.2725,4.1366,4.1657,834600.0],["1997-04-11",4.1657,4.1657,4.0394,4.0783,1509600.0],["1997-04-14",4.088,4.1365,4.0492,4.1268,843000.0],["1997-04-15",4.1463,4.2628,4.1463,4.1948,1274400.0],["1997-04-16",4.1851,4.1948,4.1268,4.156,951000.0],["1997-04-17",4.156,4.156,4.1074,4.1171,1218600.0],["1997-04-18",4.1074,4.1657,4.0589,4.1463,1163400.0],["1997-04-21",4.156,4.1948,4.088,4.0977,561000.0],["1997-04-22",4.1074,4.1851,4.0977,4.1657,582000.0],["1997-04-23",4.156,4.2239,4.156,4.1754,1228800.0],["1997-04-24",4.3113,4.3502,4.2531,4.2919,2619000.0],["1997-04-25",4.2434,4.2628,4.2142,4.2239,896400.0],["1997-04-28",4.2045,4.2725,4.1754,4.2337,826200.0],["1997-04-29",4.2919,4.5347,4.2919,4.4861,2262000.0],["1997-04-30",4.5444,4.6221,4.4861,4.5929,1894800.0],["1997-05-01",4.5444,4.6706,4.5152,4.6512,2091000.0],["1997-05-02",4.6415,4.8066,4.6318,4.7968,1692600.0],["1997-05-05",4.7968,4.9619,4.758,4.9522,1759800.0],["1997-05-06",4.8939,4.8939,4.7774,4.826,1299000.0],["1997-05-07",4.8357,4.8454,4.7968,4.826,861000.0],["1997-05-08",4.8163,4.8454,4.7871,4.8066,790200.0],["1997-05-09",4.8163,4.8842,4.7968,4.826,806400.0],["1997-05-12",4.8357,4.8551,4.7968,4.8066,1090800.0],["1997-05-13",4.8163,4.826,4.7968,4.8163,726600.0],["1997-05-14",4.8648,4.8842,4.8163,4.8357,1083600.0],["1997-05-15",4.8163,4.8842,4.8066,4.8842,802200.0],["1997-05-16",4.8842,4.8842,4.8066,4.8163,879600.0],["1997-05-19",4.8163,4.8745,4.7968,4.8745,759000.0],["1997-05-20",4.8842,4.9619,4.8357,4.9522,1230000.0],["1997-05-21",4.9813,5.0396,4.8648,4.8842,871200.0],["1997-05-22",4.8939,4.8939,4.8357,4.8648,580200.0],["1997-05-23",4.8648,5.0396,4.8648,5.0202,733200.0],["1997-05-27",5.0396,5.0784,5.0202,5.0299,1198800.0],["1997-05-28",4.9716,5.0008,4.9134,5.0008,1579200.0],["1997-05-29",5.0008,5.0008,4.9522,4.991,1303800.0],["1997-05-30",4.9619,5.059,4.9328,5.0299,1000800.0],["1997-06-02",5.0493,5.127,5.0493,5.127,1002000.0],["1997-06-03",5.127,5.2047,5.0882,5.2047,718800.0],["1997-06-04",5.1853,5.2241,5.127,5.1561,580800.0],["1997-06-05",5.1464,5.1658,5.1173,5.1464,826200.0],["1997-06-06",5.127,5.2338,5.127,5.2338,618000.0],["1997-06-09",5.2241,5.3406,5.2241,5.3212,806400.0],["1997-06-10",5.3212,5.3212,5.2435,5.3018,1139400.0],["1997-06-11",5.3212,5.3309,5.2824,5.3212,819000.0],["1997-06-12",5.3406,5.428,5.3212,5.3795,1800000.0],["1997-06-13",5.3795,5.4863,5.3795,5.4474,1358400.0],["1997-06-16",5.4571,5.496,5.4474,5.496,877200.0],["1997-06-17",5.5057,5.6611,5.4863,5.6611,767400.0],["1997-06-18",5.6416,5.7193,5.5737,5.7193,905400.0],["1997-06-19",5.6999,5.7193,5.6319,5.6513,585000.0],["1997-06-20",5.6125,5.8067,5.6028,5.7679,1593000.0],["1997-06-23",5.729,5.8455,5.6902,5.7679,2601000.0],["1997-06-24",5.7873,5.797,5.6805,5.6902,1277400.0],["1997-06-25",5.7096,5.7873,5.6708,5.7193,1362000.0],["1997-06-26",5.7069,5.7263,5.6388,5.6437,758400.0],["1997-06-27",5.7069,5.7506,5.6874,5.7117,914400.0],["1997-06-30",5.7312,5.7312,5.6388,5.6437,651600.0],["1997-07-01",5.6437,5.6583,5.6437,5.6485,1674600.0],["1997-07-02",5.6485,5.7846,5.6437,5.7798,1079400.0],["1997-07-03",5.8624,5.8721,5.8138,5.843,1179000.0],["1997-07-07",5.8819,5.911,5.7944,5.8333,1228200.0],["1997-07-08",5.8333,5.8333,5.7846,5.7944,701400.0],["1997-07-09",5.8138,5.8478,5.6485,5.6485,680400.0],["1997-07-10",5.6388,5.7749,5.6388,5.7506,873000.0],["1997-07-11",5.809,5.9596,5.7992,5.9208,805200.0],["1997-07-14",5.9402,5.9499,5.8673,5.8721,751800.0],["1997-07-15",5.8819,5.9402,5.8624,5.877,751200.0],["1997-07-16",5.9208,6.0423,5.9208,6.0423,1500000.0],["1997-07-17",6.0423,6.1201,6.0131,6.0958,999000.0],["1997-07-18",6.1152,6.1201,6.0471,6.0666,1243200.0],["1997-07-21",6.052,6.0569,5.9402,5.9402,801600.0],["1997-07-22",5.911,6.2027,5.9013,6.1978,1304400.0],["1997-07-23",6.1784,6.2999,6.1444,6.2999,1783200.0],["1997-07-24",6.3145,6.3971,6.2562,6.3971,1291200.0],["1997-07-25",6.3971,6.5284,6.3971,6.4312,1069800.0],["1997-07-28",6.3923,6.4555,6.3388,6.436,1062000.0],["1997-07-29",6.4409,6.5284,6.4263,6.5235,720600.0],["1997-07-30",6.5235,6.6499,6.5235,6.6451,1080600.0],["1997-07-31",6.6499,6.7082,6.6013,6.6062,1181400.0],["1997-08-01",6.6062,6.7277,6.5235,6.7277,929400.0],["1997-08-04",6.6888,6.6888,6.4992,6.5187,960000.0],["1997-08-05",6.4749,6.4798,6.368,6.3874,956400.0],["1997-08-06",6.3777,6.5721,6.3728,6.5721,1228200.0],["1997-08-07",6.5721,6.611,6.4603,6.4652,633000.0],["1997-08-08",6.3777,6.4166,6.1638,6.1784,1036800.0],["1997-08-11",6.2124,6.2173,6.0958,6.1249,1363800.0],["1997-08-12",6.1444,6.1735,6.086,6.0958,729000.0],["1997-08-13",6.1444,6.1881,6.086,6.0958,802800.0],["1997-08-14",6.1444,6.2416,6.1055,6.1298,341400.0],["1997-08-15",6.1395,6.1395,5.9694,6.0617,779400.0],["1997-08-18",6.0763,6.0763,5.911,6.0715,705000.0],["1997-08-19",6.0909,6.1103,5.9888,6.0812,848400.0],["1997-08-20",6.2027,6.261,6.1881,6.2319,1255200.0],["1997-08-21",6.2367,6.2367,6.1784,6.2173,935400.0],["1997-08-22",6.1444,6.1444,5.9888,6.0812,1768200.0],["1997-08-25",6.1006,6.1833,6.0569,6.1103,718800.0],["1997-08-26",6.1055,6.1103,6.0326,6.0374,690000.0],["1997-08-27",6.0666,6.1006,6.052,6.0569,691800.0],["1997-08-28",6.0374,6.0666,5.9159,6.0617,1270200.0],["1997-08-29",6.0471,6.0666,6.0083,6.018,847800.0],["1997-09-02",6.1103,6.1201,6.0423,6.0715,1579200.0],["1997-09-03",6.0909,6.1006,6.0812,6.0958,989400.0],["1997-09-04",6.0958,6.2999,6.086,6.2708,1606200.0],["1997-09-05",6.2708,6.3485,6.1881,6.2173,1157400.0],["1997-09-08",6.2319,6.2853,6.2076,6.2221,439200.0],["1997-09-09",6.2416,6.2513,6.2173,6.2367,802800.0],["1997-09-10",6.2562,6.2562,6.1346,6.1395,1017600.0],["1997-09-11",6.1541,6.2902,6.1444,6.2708,2373000.0],["1997-09-12",6.2708,6.3339,6.2708,6.3194,3298200.0],["1997-09-15",6.3777,6.4117,6.3582,6.3631,1217400.0],["1997-09-16",6.3971,6.6839,6.3971,6.6839,1554000.0],["1997-09-17",6.7082,6.7277,6.5964,6.6062,807000.0],["1997-09-18",6.6062,6.7277,6.6013,6.7277,949800.0],["1997-09-19",6.7277,6.8638,6.7277,6.8444,1536000.0],["1997-09-22",6.8735,7.0485,6.8735,7.0096,1039800.0],["1997-09-23",6.9999,7.1117,6.9999,7.0874,1336200.0],["1997-09-24",7.0874,7.1652,7.0339,7.1603,1284000.0],["1997-09-25",7.1555,7.2284,6.8006,6.82,1441200.0],["1997-09-26",6.8368,7.3526,6.8368,7.2796,2236800.0],["1997-09-29",7.2796,7.2991,7.1871,7.2845,1318200.0],["1997-09-30",7.2796,7.3429,7.2504,7.2504,859200.0],["1997-10-01",7.2309,7.3283,7.2309,7.2893,1225200.0],["1997-10-02",7.2845,7.4304,7.2699,7.3964,834600.0],["1997-10-03",7.445,7.5521,7.4402,7.5229,1440600.0],["1997-10-06",7.5424,7.6543,7.5424,7.6202,1057200.0],["1997-10-07",7.6251,7.8246,7.557,7.8003,1550400.0],["1997-10-08",7.7808,7.7905,7.5521,7.591,1165200.0],["1997-10-09",7.5132,7.5132,7.2893,7.3088,1935600.0],["1997-10-10",7.2991,7.2991,7.046,7.2699,1500000.0],["1997-10-13",7.3283,7.4353,7.3283,7.4061,895800.0],["1997-10-14",7.4256,7.5472,7.4256,7.5034,933600.0],["1997-10-15",7.5229,7.6689,7.5034,7.6251,899400.0],["1997-10-16",7.7029,7.8635,7.5521,7.557,1883400.0],["1997-10-17",7.5667,7.6056,7.5132,7.5959,1152600.0],["1997-10-20",7.5959,7.6981,7.5959,7.6543,1046400.0],["1997-10-21",7.664,7.9122,7.664,7.8587,1311000.0],["1997-10-22",7.8781,8.0825,7.8538,8.063,1173000.0],["1997-10-23",7.9852,7.9852,7.6981,7.8538,2973600.0],["1997-10-24",7.9608,8.0192,7.8684,7.9414,2563200.0],["1997-10-27",7.7467,7.7467,7.1239,7.1239,2853600.0],["1997-10-28",6.8514,7.4596,6.8417,7.3964,3104400.0],["1997-10-29",7.3185,7.4256,7.1385,7.2066,2511000.0],["1997-10-30",7.0558,7.1871,7.0558,7.0996,1944000.0],["1997-10-31",7.2017,7.2942,6.9876,6.9974,3316200.0],["1997-11-03",7.0363,7.1628,7.0363,7.1482,1843200.0],["1997-11-04",7.1579,7.2601,7.1531,7.2455,984600.0],["1997-11-05",7.3283,7.3283,7.2017,7.2504,1316400.0],["1997-11-06",7.2601,7.2699,7.1725,7.2309,769200.0],["1997-11-07",7.192,7.192,6.8514,7.012,1723800.0],["1997-11-10",6.9974,7.1579,6.9195,6.939,1039800.0],["1997-11-11",6.9341,6.9341,6.6713,6.7346,2082000.0],["1997-11-12",6.6567,6.8125,6.5594,6.5594,2091000.0],["1997-11-13",6.5594,6.6373,6.1896,6.5935,1638600.0],["1997-11-14",6.7443,6.8125,6.5838,6.7979,1548000.0],["1997-11-17",6.8952,7.2017,6.8952,7.1628,2323800.0],["1997-11-18",7.1531,7.1677,7.0801,7.1239,1359000.0],["1997-11-19",7.1239,7.3331,7.0558,7.2699,1284600.0],["1997-11-20",7.2699,7.3234,7.2309,7.2504,1353000.0],["1997-11-21",7.2504,7.2991,7.2261,7.2407,1712400.0],["1997-11-24",7.2309,7.2309,6.9633,7.0022,1218600.0],["1997-11-25",7.0168,7.085,6.9584,6.9682,2019000.0],["1997-11-26",6.9876,6.9974,6.9001,6.9292,1417200.0],["1997-11-28",6.939,7.0071,6.9341,6.9974,932400.0],["1997-12-01",7.1044,7.4499,7.0996,7.4256,1753800.0],["1997-12-02",7.445,7.518,7.3477,7.4158,1199400.0],["1997-12-03",7.411,7.4548,7.338,7.4548,474000.0],["1997-12-04",7.4548,7.5326,7.4548,7.4937,943800.0],["1997-12-05",7.4645,7.6689,7.4353,7.6689,882000.0],["1997-12-08",7.6689,7.7273,7.6494,7.6883,690000.0],["1997-12-09",7.6883,7.7029,7.5618,7.5716,946200.0],["1997-12-10",7.5764,7.5764,7.3526,7.3867,1158600.0],["1997-12-11",7.3672,7.3672,7.1239,7.2407,1098600.0],["1997-12-12",7.2212,7.2747,7.046,7.2407,859200.0],["1997-12-15",7.2796,7.338,7.1336,7.2796,1231200.0],["1997-12-16",7.2942,7.3769,7.2407,7.265,732000.0],["1997-12-17",7.265,7.2747,7.1336,7.1336,777600.0],["1997-12-18",7.1239,7.1239,6.7735,6.8173,1613400.0],["1997-12-19",6.7005,6.7833,6.5789,6.7589,1486800.0],["1997-12-22",6.8222,6.8854,6.7443,6.8417,862200.0],["1997-12-23",6.8514,6.866,6.5984,6.7638,918600.0],["1997-12-24",6.7735,6.8027,6.5886,6.5984,568200.0],["1997-12-26",6.6178,6.6713,6.5692,6.5886,561600.0],["1997-12-29",6.5915,6.6646,6.5477,6.5915,2235000.0],["1997-12-30",6.611,6.9715,6.611,6.8595,1259400.0],["1997-12-31",6.8595,6.8741,6.7767,6.7767,1883400.0],["1998-01-02",6.8059,6.8644,6.801,6.8546,1388400.0],["1998-01-05",6.8595,7.1421,6.8303,6.9033,1890600.0],["1998-01-06",6.8936,7.0544,6.8449,7.0349,1115400.0],["1998-01-07",6.9862,7.0154,6.8108,6.84,2891400.0],["1998-01-08",6.7864,6.8254,6.7572,6.7669,990600.0],["1998-01-09",6.7621,6.7621,6.4697,6.4795,1761000.0],["1998-01-12",6.158,6.4308,6.158,6.3821,4198800.0],["1998-01-13",6.4015,6.4892,6.3918,6.46,1809000.0],["1998-01-14",6.5087,6.65,6.4844,6.5233,1396200.0],["1998-01-15",6.5233,6.5233,6.3918,6.421,1150200.0],["1998-01-16",6.5477,6.5867,6.5185,6.5477,1193400.0],["1998-01-20",6.5282,6.5867,6.4503,6.499,2340300.0],["1998-01-21",6.5087,6.5185,6.4015,6.4503,1462200.0],["1998-01-22",6.3138,6.3431,6.119,6.1969,2822400.0],["1998-01-23",6.158,6.1774,5.9923,6.0021,4141500.0],["1998-01-26",6.0605,6.1482,5.9241,6.0605,2558700.0],["1998-01-27",6.041,6.2164,6.0215,6.1385,2371500.0],["1998-01-28",6.1482,6.4503,6.1482,6.4503,1687200.0],["1998-01-29",6.8595,6.8985,6.7523,6.8108,2581800.0],["1998-01-30",7.0933,7.0933,6.918,6.9862,1690800.0],["1998-02-02",7.0933,7.2297,7.0446,7.2297,1490400.0],["1998-02-03",7.3272,7.4051,7.2882,7.3174,1184100.0],["1998-02-04",7.2492,7.561,7.2395,7.4831,1336200.0],["1998-02-05",7.5123,7.7169,7.3954,7.4441,1380900.0],["1998-02-06",7.4441,7.4538,7.3564,7.3662,1242900.0],["1998-02-09",7.3856,7.4441,7.2005,7.2297,1457400.0],["1998-02-10",7.2395,7.561,7.1713,7.5026,1734900.0],["1998-02-11",7.5123,7.7072,7.5026,7.6585,1528800.0],["1998-02-12",7.678,7.7169,7.5708,7.6877,877800.0],["1998-02-13",7.6682,7.6682,7.4051,7.4149,926400.0],["1998-02-17",7.5805,7.6585,7.5221,7.6292,1045800.0],["1998-02-18",7.5903,7.6487,7.5805,7.6292,564600.0],["1998-02-19",7.639,7.8339,7.5903,7.7754,1248900.0],["1998-02-20",7.7949,7.9313,7.7851,7.9021,1093200.0],["1998-02-23",7.9898,8.1651,7.9703,8.0677,881700.0],["1998-02-24",7.9508,8.0969,7.9313,8.019,1203000.0],["1998-02-25",8.058,8.1359,8.058,8.1067,1014600.0],["1998-02-26",8.1846,8.2528,8.1554,8.1846,1776600.0],["1998-02-27",8.1944,8.1944,7.8923,7.9508,1073100.0],["1998-03-02",7.9898,8.0287,7.8144,7.9021,1085700.0],["1998-03-03",7.9021,7.98,7.8241,7.9508,761100.0],["1998-03-04",7.9508,8.058,7.7754,7.7754,579900.0],["1998-03-05",7.678,7.8631,7.6195,7.7559,654000.0],["1998-03-06",7.7559,8.0287,7.7364,8.0287,863700.0],["1998-03-09",8.058,8.1456,7.9703,7.9703,1002900.0],["1998-03-10",7.9703,8.1651,7.9703,8.1067,1077600.0],["1998-03-11",8.1846,8.2821,8.1846,8.2236,689100.0],["1998-03-12",8.2041,8.2723,8.1456,8.2236,760200.0],["1998-03-13",8.2626,8.4477,8.2626,8.3405,647400.0],["1998-03-16",8.36,8.4769,8.3113,8.3405,700800.0],["1998-03-17",8.3405,8.6621,8.3308,8.5939,1509000.0],["1998-03-18",8.6133,8.818,8.6133,8.7108,1362300.0],["1998-03-19",8.7108,8.7108,8.5646,8.6621,1020600.0],["1998-03-20",8.6718,8.6718,8.5841,8.6133,689400.0],["1998-03-23",8.6133,8.6133,8.4574,8.4672,587100.0],["1998-03-24",8.4769,8.6133,8.4769,8.5744,609000.0],["1998-03-25",8.6523,8.9251,8.5841,8.6036,1091100.0],["1998-03-26",8.6913,8.7692,8.6133,8.6621,938400.0],["1998-03-27",8.6601,8.7381,8.4748,8.4748,489000.0],["1998-03-30",8.4943,8.5431,8.114,8.309,1141500.0],["1998-03-31",8.4456,8.4651,8.27,8.348,1275600.0],["1998-04-01",8.348,8.4261,8.309,8.4065,652500.0],["1998-04-02",8.4261,8.7381,8.4065,8.4261,984600.0],["1998-04-03",8.4651,8.7771,8.4456,8.6211,646500.0],["1998-04-06",8.6601,8.8161,8.5821,8.6601,1114800.0],["1998-04-07",8.6601,8.6991,8.5041,8.5138,1385400.0],["1998-04-08",8.5528,8.5626,8.2993,8.3578,884700.0],["1998-04-09",8.4163,8.9624,8.3578,8.7674,2301300.0],["1998-04-13",8.8649,9.0307,8.7771,8.9429,1124700.0],["1998-04-14",8.8942,8.9917,8.7381,8.8747,658200.0],["1998-04-15",8.9624,8.9624,8.7674,8.7674,1161000.0],["1998-04-16",8.7674,8.7771,8.6406,8.7284,495600.0],["1998-04-17",8.7381,8.9429,8.7089,8.9332,885000.0],["1998-04-20",8.8942,8.9429,8.6309,8.9332,1034400.0],["1998-04-21",8.6796,8.9624,8.5431,8.7576,1677900.0],["1998-04-22",8.7381,8.7381,8.6211,8.6504,1112700.0],["1998-04-23",8.6211,8.6211,8.1725,8.1725,1430700.0],["1998-04-24",7.9579,8.114,7.8019,7.8604,3001200.0],["1998-04-27",7.5678,7.7141,7.5093,7.6264,1656300.0],["1998-04-28",8.7381,8.7381,8.192,8.3285,46707000.0],["1998-04-29",8.3383,8.3578,8.2993,8.3188,6987900.0],["1998-04-30",8.3285,8.4163,8.3285,8.387,3606600.0],["1998-05-01",8.387,8.4651,8.3383,8.4651,2333700.0],["1998-05-04",8.4651,8.6406,8.4651,8.5601,3081000.0],["1998-05-05",8.5821,8.6504,8.5528,8.6113,1513800.0],["1998-05-06",8.6309,8.6309,8.5431,8.5821,2155200.0],["1998-05-07",8.5528,8.6406,8.5041,8.5918,2578200.0],["1998-05-08",8.5528,8.6894,8.5528,8.6016,1395000.0],["1998-05-11",8.5821,8.6211,8.4455,8.4455,1340700.0],["1998-05-12",8.4456,8.4943,8.2993,8.4943,1905000.0],["1998-05-13",8.387,8.4261,8.2993,8.2993,1762500.0],["1998-05-14",8.309,8.3188,8.153,8.153,1867800.0],["1998-05-15",8.114,8.1335,8.0262,8.0457,2147400.0],["1998-05-18",7.9969,8.0262,7.9384,8.0262,1916100.0],["1998-05-19",8.0262,8.0457,7.9189,7.9677,1422000.0],["1998-05-20",7.9287,8.192,7.9287,8.1335,1409100.0],["1998-05-21",8.1237,8.1335,8.036,8.0652,827700.0],["1998-05-22",8.0262,8.0262,7.7824,7.8116,826800.0],["1998-05-26",7.8019,7.8019,7.6068,7.6654,1749000.0],["1998-05-27",7.6069,7.6069,7.4216,7.5483,1634700.0],["1998-05-28",7.5873,7.7141,7.5678,7.6459,1393200.0],["1998-05-29",7.5971,7.6459,7.5971,7.6264,1112700.0],["1998-06-01",7.6264,7.7336,7.5483,7.6654,1680300.0],["1998-06-02",7.6361,7.6849,7.5874,7.6166,912000.0],["1998-06-03",7.6556,7.8116,7.5873,7.5971,1029600.0],["1998-06-04",7.5678,7.8019,7.4508,7.6069,1338300.0],["1998-06-05",7.6459,7.8507,7.6069,7.8409,1111800.0],["1998-06-08",7.9189,7.9384,7.6946,7.8409,1480500.0],["1998-06-09",7.8409,7.9482,7.7824,7.8507,1099200.0],["1998-06-10",7.8409,7.8604,7.7824,7.8116,823800.0],["1998-06-11",7.8019,7.8019,7.6361,7.6946,1031400.0],["1998-06-12",7.6556,7.6751,7.4508,7.6654,961200.0],["1998-06-15",7.5873,7.7044,7.5581,7.5678,818400.0],["1998-06-16",7.5678,7.6264,7.4996,7.6166,981600.0],["1998-06-17",7.7629,8.114,7.7629,7.9189,1217700.0],["1998-06-18",7.9579,8.036,7.8409,7.8507,577800.0],["1998-06-19",7.9579,8.1042,7.8214,7.9579,1685700.0],["1998-06-22",7.7044,8.0262,7.6264,7.7434,1407000.0],["1998-06-23",7.7434,7.8897,7.6751,7.8897,966900.0],["1998-06-24",7.8507,8.387,7.8214,8.387,1310400.0],["1998-06-25",8.4065,8.4163,8.153,8.2017,671100.0],["1998-06-26",8.1022,8.1998,8.0046,8.1803,965700.0],["1998-06-29",8.2096,8.356,8.1998,8.3365,674100.0],["1998-06-30",8.3755,8.4341,8.19,8.4341,827700.0],["1998-07-01",8.4146,8.4341,8.0827,8.356,1276200.0],["1998-07-02",8.3169,8.3853,8.1315,8.3657,699000.0],["1998-07-06",8.3657,8.4731,8.3169,8.4634,614400.0],["1998-07-07",8.5122,8.5707,8.1803,8.2291,1110900.0],["1998-07-08",8.1998,8.4048,8.0827,8.356,1158300.0],["1998-07-09",8.3365,8.3365,8.1022,8.1022,826200.0],["1998-07-10",8.0827,8.2388,7.946,8.1217,1185600.0],["1998-07-13",8.0827,8.1022,7.8972,7.8972,1525800.0],["1998-07-14",7.7703,7.8581,7.7117,7.7117,1652100.0],["1998-07-15",7.7703,7.8386,7.536,7.5555,2311800.0],["1998-07-16",7.5165,7.6824,7.4189,7.6434,2222400.0],["1998-07-17",7.741,8.0046,7.5848,7.8288,2235000.0],["1998-07-20",7.8093,7.8191,7.5946,7.78,1514100.0],["1998-07-21",7.78,7.78,7.5262,7.6239,1505400.0],["1998-07-22",7.5555,7.6336,7.5067,7.5751,1124100.0],["1998-07-23",7.5067,7.536,7.0674,7.1065,2400000.0],["1998-07-24",7.0674,7.0772,6.7746,6.9698,2513700.0],["1998-07-27",6.7355,7.0772,6.716,7.0772,1162200.0],["1998-07-28",7.0577,7.0967,6.677,6.9405,1607100.0],["1998-07-29",6.9405,6.9893,6.716,6.7258,1590600.0],["1998-07-30",6.7551,6.9113,6.716,6.8917,1999200.0],["1998-07-31",6.9308,6.9308,6.7258,6.8039,2028000.0],["1998-08-03",6.7648,6.7746,6.6379,6.677,1666800.0],["1998-08-04",6.7258,6.7355,6.3256,6.5208,1702200.0],["1998-08-05",6.5208,6.6575,6.2963,6.4817,2154600.0],["1998-08-06",6.4915,6.6379,6.4232,6.6379,765600.0],["1998-08-07",6.677,6.7941,6.4036,6.4817,1763400.0],["1998-08-10",6.472,6.6184,6.4329,6.4622,1578600.0],["1998-08-11",6.4427,6.4525,6.2475,6.4427,1557000.0],["1998-08-12",6.4329,6.472,6.306,6.306,1779000.0],["1998-08-13",6.3256,6.3939,6.2279,6.2377,2272200.0],["1998-08-14",6.267,6.3646,6.1791,6.1987,1335300.0],["1998-08-17",6.2767,6.4329,6.1498,6.3939,1355400.0],["1998-08-18",6.3939,6.6282,6.3939,6.6184,1941000.0],["1998-08-19",6.5794,6.5891,6.2572,6.2572,2348400.0],["1998-08-20",6.267,6.4622,6.267,6.4036,2283900.0],["1998-08-21",6.3744,6.3744,6.1401,6.267,2086200.0],["1998-08-24",6.2865,6.3646,6.101,6.2475,1330200.0],["1998-08-25",6.4427,6.5208,6.3451,6.3939,1769400.0],["1998-08-26",6.3353,6.3451,6.1498,6.1987,927600.0],["1998-08-27",6.1596,6.1596,5.6813,5.6813,2027400.0],["1998-08-28",5.7399,5.7887,5.5056,5.5446,2405700.0],["1998-08-31",5.5641,5.6227,5.0273,5.037,3046200.0],["1998-09-01",5.037,5.1444,4.8613,5.0858,2254500.0],["1998-09-02",5.0858,5.2811,4.9687,5.0761,3061500.0],["1998-09-03",5.0273,5.037,4.5685,4.6856,5873400.0],["1998-09-04",4.6563,4.6661,4.0609,4.1975,5344800.0],["1998-09-08",4.7637,4.7735,4.3537,4.627,4179000.0],["1998-09-09",4.627,4.627,4.3537,4.383,1497600.0],["1998-09-10",4.217,4.2561,4.0218,4.1878,2148000.0],["1998-09-11",4.178,4.5196,4.1487,4.5196,2509200.0],["1998-09-14",4.5294,4.9199,4.5294,4.7539,2098500.0],["1998-09-15",4.7539,4.7539,4.6466,4.6661,2025600.0],["1998-09-16",4.7051,4.9101,4.6466,4.7051,2332200.0],["1998-09-17",4.5099,4.5294,4.3927,4.5294,2023800.0],["1998-09-18",4.5294,4.5294,4.2561,4.2951,2070900.0],["1998-09-21",4.2951,4.2951,4.0218,4.1194,3409200.0],["1998-09-22",4.1585,4.2951,4.1389,4.2463,2634900.0],["1998-09-23",4.2854,4.7637,4.2854,4.7344,3750000.0],["1998-09-24",4.6856,4.8027,4.627,4.6954,3048300.0],["1998-09-25",4.6563,4.8808,4.3537,4.793,2412600.0],["1998-09-28",4.8204,4.967,4.8204,4.8204,3166500.0],["1998-09-29",4.9181,4.9279,4.6835,4.7421,1731600.0],["1998-09-30",4.703,5.0159,4.6639,4.6737,2996100.0],["1998-10-01",4.6932,4.7128,4.4586,4.5172,3343500.0],["1998-10-02",4.527,4.615,4.4879,4.615,1952100.0],["1998-10-05",4.5759,4.5857,4.3706,4.5075,1744800.0],["1998-10-06",4.5466,4.7226,4.3315,4.4977,1514700.0],["1998-10-07",4.5075,4.5075,4.2435,4.3315,2328000.0],["1998-10-08",4.2239,4.527,4.1457,4.4977,4551600.0],["1998-10-09",4.5368,4.6346,4.3804,4.5759,2724000.0],["1998-10-12",4.6541,4.8301,4.6248,4.7324,2105700.0],["1998-10-13",4.7421,4.7812,4.5661,4.6248,1594800.0],["1998-10-14",4.6541,4.9279,4.6248,4.8301,1226400.0],["1998-10-15",4.8106,5.3581,4.7519,5.3581,2251200.0],["1998-10-16",5.4657,5.847,5.4363,5.8274,2910900.0],["1998-10-19",5.8274,6.0426,5.7981,5.9839,1673400.0],["1998-10-20",5.9448,6.023,5.9154,5.935,1950900.0],["1998-10-21",5.847,5.8568,5.5732,5.5732,1250100.0],["1998-10-22",5.583,5.6906,5.4559,5.6906,1196100.0],["1998-10-23",5.6906,5.6906,5.1332,5.2017,4454700.0],["1998-10-26",5.1626,5.2995,5.0452,5.231,1762800.0],["1998-10-27",5.2701,5.3581,5.0843,5.0843,2574300.0],["1998-10-28",5.231,5.2506,4.9279,5.0257,1733400.0],["1998-10-29",5.1528,5.4754,5.0648,5.4559,1663500.0],["1998-10-30",5.495,5.9154,5.495,5.9154,2662200.0],["1998-11-02",5.8861,5.9154,5.671,5.7101,1676700.0],["1998-11-03",5.6808,5.7883,5.671,5.7394,1080900.0],["1998-11-04",5.7492,5.8861,5.7492,5.8666,1734000.0],["1998-11-05",5.8763,5.9252,5.7003,5.8861,873000.0],["1998-11-06",6.023,6.0425,5.9252,6.0034,1347900.0],["1998-11-09",5.9741,6.0621,5.671,5.7786,1243800.0],["1998-11-10",5.7101,5.7394,5.627,5.6612,1370700.0],["1998-11-11",5.6514,5.6808,5.319,5.3679,1061700.0],["1998-11-12",5.4168,5.4363,5.3288,5.3679,1062900.0],["1998-11-13",5.3581,5.5537,5.3483,5.5243,899400.0],["1998-11-16",5.583,5.6906,5.583,5.6417,1089600.0],["1998-11-17",5.671,5.9839,5.671,5.8861,3424200.0],["1998-11-18",5.8861,5.8861,5.671,5.7297,1420800.0],["1998-11-19",5.7101,5.8959,5.671,5.8666,1746300.0],["1998-11-20",5.9839,6.5314,5.9643,6.3359,2920500.0],["1998-11-23",6.8052,7.1376,6.7563,7.0203,4065000.0],["1998-11-24",7.0301,7.0888,7.0008,7.0399,2283000.0],["1998-11-25",7.0399,7.079,6.815,6.903,1728300.0],["1998-11-27",6.8345,7.0301,6.8345,6.8639,661500.0],["1998-11-30",6.9323,6.9323,6.6781,6.6879,869400.0],["1998-12-01",6.6488,6.6585,6.463,6.6194,1437600.0],["1998-12-02",6.6097,6.7857,6.5705,6.6879,813600.0],["1998-12-03",6.6683,6.6781,6.4923,6.5217,1072500.0],["1998-12-04",6.3945,6.5608,6.3945,6.5217,918900.0],["1998-12-07",6.5608,6.6488,6.4923,6.5021,663900.0],["1998-12-08",6.463,6.4923,6.199,6.2674,1605300.0],["1998-12-09",6.2577,6.2772,6.1403,6.2381,949800.0],["1998-12-10",6.2185,6.2185,6.0328,6.1012,1192500.0],["1998-12-11",6.0621,6.0621,5.9057,5.9546,1253700.0],["1998-12-14",5.9154,5.9546,5.8274,5.8372,1039800.0],["1998-12-15",5.8274,6.2772,5.759,6.2577,1691700.0],["1998-12-16",6.287,6.287,6.1697,6.2479,1077900.0],["1998-12-17",6.2088,6.5412,6.2088,6.5314,1427700.0],["1998-12-18",6.5314,6.5412,6.2381,6.2381,1689300.0],["1998-12-21",6.3945,6.8736,6.375,6.8443,1809300.0],["1998-12-22",6.8639,6.903,6.6292,6.7172,1848000.0],["1998-12-23",6.1794,6.2185,5.8568,5.9643,3594000.0],["1998-12-24",6.0034,6.023,5.8666,5.935,1170900.0],["1998-12-28",5.9546,6.0719,5.8666,5.8959,1067700.0],["1998-12-29",5.8751,5.9143,5.6793,5.7283,1310400.0],["1998-12-30",5.738,5.7576,5.4443,5.5324,2330100.0],["1998-12-31",5.5422,5.6401,5.0134,5.0134,2611500.0],["1999-01-04",5.268,5.8066,5.268,5.601,4376700.0],["1999-01-05",5.6401,5.8947,5.6401,5.836,2144700.0],["1999-01-06",5.9143,6.0122,5.9143,5.9241,2920200.0],["1999-01-07",5.7185,5.9437,5.7185,5.7674,2391000.0],["1999-01-08",5.6793,5.738,5.5618,5.7185,5310300.0],["1999-01-11",5.7185,5.7772,5.4835,5.601,2760300.0],["1999-01-12",5.5912,5.5912,5.4247,5.503,1889400.0],["1999-01-13",5.3072,5.3953,5.2582,5.3268,2143500.0],["1999-01-14",5.3072,5.3072,4.9841,5.0037,3462000.0],["1999-01-15",5.033,5.317,5.033,5.2289,2976000.0],["1999-01-19",5.2484,5.3072,5.082,5.1603,2229600.0],["1999-01-20",5.1701,5.3366,5.1114,5.1701,2254800.0],["1999-01-21",5.0134,5.033,4.8176,4.8274,3173100.0],["1999-01-22",4.2301,4.9449,4.2301,4.8764,8016900.0],["1999-01-25",4.847,4.8959,4.7589,4.8568,2897400.0],["1999-01-26",4.8568,4.9743,4.8568,4.8568,4121400.0],["1999-01-27",4.8959,5.0134,4.8372,4.8372,1513200.0],["1999-01-28",4.8666,4.9743,4.8666,4.9449,1840200.0],["1999-01-29",4.9743,5.2485,4.9449,5.2485,2874600.0],["1999-02-01",5.1701,5.366,5.0526,5.2778,3205800.0],["1999-02-02",5.2387,5.2876,5.0526,5.2093,2140800.0],["1999-02-03",5.1897,5.366,5.1701,5.3072,1927200.0],["1999-02-04",5.268,5.2778,5.2093,5.2289,1617300.0],["1999-02-05",5.2093,5.2093,5.1309,5.1701,2383800.0],["1999-02-08",5.2093,5.4443,5.1897,5.2876,3111900.0],["1999-02-09",5.2876,5.366,5.2484,5.2778,5652900.0],["1999-02-10",5.268,5.2778,5.033,5.1212,2658600.0],["1999-02-11",5.0918,5.2191,5.082,5.1114,2346900.0],["1999-02-12",5.0526,5.0526,4.8078,4.8862,2455200.0],["1999-02-16",4.8568,4.9253,4.7197,4.8959,2190600.0],["1999-02-17",4.8176,4.9645,4.7784,4.8078,2037000.0],["1999-02-18",4.8959,4.9841,4.8764,4.8959,1493700.0],["1999-02-19",4.8176,5.0526,4.7784,4.8959,1789200.0],["1999-02-22",4.9253,5.2484,4.9253,5.2387,1635000.0],["1999-02-23",5.2387,5.3072,5.0722,5.0722,1771800.0],["1999-02-24",5.1114,5.2582,4.9057,4.9547,1559700.0],["1999-02-25",4.9253,5.033,4.7197,4.8764,1868100.0],["1999-02-26",4.8666,4.9841,4.7686,4.9841,1157400.0],["1999-03-01",5.0134,5.1505,4.9057,5.1212,990600.0],["1999-03-02",5.1016,5.1016,4.8274,4.8372,1260600.0],["1999-03-03",4.8274,4.9547,4.7491,4.9449,1761600.0],["1999-03-04",4.9645,5.082,4.8078,4.9841,1593900.0],["1999-03-05",5.2093,5.2191,5.0918,5.1799,2655300.0],["1999-03-08",5.1407,5.1897,4.8861,4.9841,1137600.0],["1999-03-09",5.0134,5.0918,4.8959,5.0918,997500.0],["1999-03-10",5.0624,5.1603,4.9351,5.1505,1364400.0],["1999-03-11",5.1701,5.3268,5.1016,5.2876,2616900.0],["1999-03-12",5.0526,5.1799,4.9351,5.0232,3296100.0],["1999-03-15",4.9939,5.0428,4.8176,4.847,2704200.0],["1999-03-16",4.8274,5.0526,4.8274,4.9547,3167400.0],["1999-03-17",4.9155,4.9253,4.7393,4.8078,2100900.0],["1999-03-18",4.7784,5.0526,4.7784,5.0526,1849200.0],["1999-03-19",5.1212,5.1212,4.8568,4.9057,1958400.0],["1999-03-22",4.8959,4.8959,4.7686,4.8078,1508700.0],["1999-03-23",4.8078,4.8078,4.4651,4.5238,2807400.0],["1999-03-24",4.5336,4.5826,4.5043,4.5728,4777200.0],["1999-03-25",4.5336,4.7589,4.5043,4.7393,953100.0],["1999-03-26",4.6707,4.7099,4.5434,4.5728,1621200.0],["1999-03-29",4.6011,4.709,4.5814,4.6992,1718100.0],["1999-03-30",4.6207,4.6992,4.552,4.5913,779100.0],["1999-03-31",4.5814,4.6109,4.3754,4.4147,1857000.0],["1999-04-01",4.4147,4.5716,4.3754,4.4245,2084100.0],["1999-04-05",4.4441,4.4539,4.3362,4.4147,1506300.0],["1999-04-06",4.346,4.395,4.2773,4.2773,1214700.0],["1999-04-07",4.2969,4.3852,4.2577,4.3264,2121300.0],["1999-04-08",4.3166,4.6501,4.2969,4.5913,2012400.0],["1999-04-09",4.5324,4.6305,4.5226,4.552,1609200.0],["1999-04-12",4.5128,4.6305,4.4637,4.552,1828200.0],["1999-04-13",4.552,4.6109,4.5324,4.5716,1565400.0],["1999-04-14",4.5618,4.5618,4.4049,4.4833,1683600.0],["1999-04-15",4.4833,4.9346,4.4833,4.8463,4596600.0],["1999-04-16",4.9444,5.5036,4.8954,5.4938,6074100.0],["1999-04-19",5.6115,6.0922,5.3368,5.4251,5816400.0],["1999-04-20",5.4644,5.5919,5.3761,5.4153,1536900.0],["1999-04-21",5.3957,5.6213,5.278,5.6213,1093500.0],["1999-04-22",5.5821,5.7096,5.4938,5.5723,1788900.0],["1999-04-23",5.5625,5.6508,5.4938,5.5232,993600.0],["1999-04-26",5.5232,5.6508,5.5232,5.6508,1092300.0],["1999-04-27",5.7293,6.2786,5.7293,6.2394,5213700.0],["1999-04-28",6.2492,6.259,6.1217,6.1609,2679900.0],["1999-04-29",6.2394,6.2786,6.1315,6.2296,1435800.0],["1999-04-30",6.2786,6.5141,6.259,6.2786,5031300.0],["1999-05-03",6.2688,6.2983,6.0824,6.2786,1804800.0],["1999-05-04",6.3179,6.416,6.2786,6.2983,1669800.0],["1999-05-05",6.3375,6.3375,5.9745,6.1707,1328700.0],["1999-05-06",6.2002,6.2198,6.0432,6.2002,921600.0],["1999-05-07",6.2688,6.416,6.2296,6.3081,4074300.0],["1999-05-10",6.3179,6.3179,6.1805,6.2492,1310100.0],["1999-05-11",6.2492,6.2983,6.21,6.2786,1078200.0],["1999-05-12",6.2688,6.3179,6.1413,6.2786,1120200.0],["1999-05-13",6.2688,7.0537,6.2002,6.985,4102800.0],["1999-05-14",6.9457,6.9752,6.779,6.9163,3590700.0],["1999-05-17",6.985,7.0537,6.6024,6.6907,1961400.0],["1999-05-18",6.6809,6.985,6.622,6.9163,2053800.0],["1999-05-19",6.8771,7.0635,6.828,7.0635,1861200.0],["1999-05-20",7.0438,7.0438,6.828,6.9555,1046100.0],["1999-05-21",6.8771,6.9359,6.828,6.8771,980100.0],["1999-05-24",6.9065,6.9359,6.7495,6.7495,1283400.0],["1999-05-25",6.7593,6.7888,6.4454,6.4454,1851000.0],["1999-05-26",6.4748,6.5337,6.2983,6.4945,4389300.0],["1999-05-27",6.4356,6.5141,6.3375,6.5043,3236700.0],["1999-05-28",6.5043,6.8673,6.5043,6.828,1251300.0],["1999-06-01",6.8673,6.9457,6.7495,6.9457,3147600.0],["1999-06-02",6.9261,6.9654,6.6122,6.6809,2396400.0],["1999-06-03",6.6907,6.7593,6.5141,6.5239,1623900.0],["1999-06-04",6.5239,6.5239,5.9745,6.2002,4777200.0],["1999-06-07",6.2296,6.5043,6.1707,6.4847,2259300.0],["1999-06-08",6.4847,6.4847,6.3866,6.4258,1571100.0],["1999-06-09",6.416,6.4258,6.1609,6.2688,1422600.0],["1999-06-10",6.2394,6.2394,6.053,6.1707,2028600.0],["1999-06-11",6.1707,6.2983,6.0628,6.102,1429800.0],["1999-06-14",6.1315,6.1413,5.9647,6.0236,2721600.0],["1999-06-15",6.1609,6.2002,5.9647,6.0334,1947000.0],["1999-06-16",6.1119,6.4356,6.1021,6.2884,2169900.0],["1999-06-17",6.2884,6.2983,6.2198,6.2394,673800.0],["1999-06-18",6.2198,6.2688,6.21,6.2688,1237200.0],["1999-06-21",6.2688,6.3767,6.2198,6.259,2039100.0],["1999-06-22",6.2884,6.2884,6.0138,6.0432,1904100.0],["1999-06-23",6.0236,6.0432,5.9745,6.0039,1781100.0],["1999-06-24",5.9745,5.9843,5.7685,5.7685,1199100.0],["1999-06-25",5.7881,5.9451,5.7685,5.7783,1187400.0],["1999-06-28",5.8068,5.9738,5.8068,5.9148,1157700.0],["1999-06-29",5.7969,5.8362,5.7576,5.7871,1656000.0],["1999-06-30",5.8362,6.4159,5.7282,6.3865,3783900.0],["1999-07-01",6.3078,6.583,6.2685,6.583,2631300.0],["1999-07-02",6.5633,6.6124,6.524,6.5928,1355400.0],["1999-07-06",6.5928,6.8286,6.5731,6.6616,1562700.0],["1999-07-07",6.6321,6.6616,6.4258,6.5535,910200.0],["1999-07-08",6.5437,6.5437,6.3766,6.4454,982200.0],["1999-07-09",6.4454,6.6321,6.4454,6.6124,1101900.0],["1999-07-12",6.6124,6.6616,6.5338,6.5928,825600.0],["1999-07-13",6.2882,6.3472,6.131,6.298,1389600.0],["1999-07-14",6.3275,6.3766,6.2292,6.298,633300.0],["1999-07-15",6.3275,6.357,6.2194,6.298,1155600.0],["1999-07-16",6.2882,6.2882,6.0917,6.2293,780300.0],["1999-07-19",6.2096,6.2194,6.0327,6.0917,686100.0],["1999-07-20",6.1113,6.1703,5.9934,6.0033,1601400.0],["1999-07-21",6.0229,6.0819,6.0229,6.072,1165500.0],["1999-07-22",6.0917,6.1998,6.0229,6.0426,1277400.0],["1999-07-23",6.2293,6.2293,5.905,5.9247,1570500.0],["1999-07-26",5.9541,6.0524,5.9148,5.9738,1095000.0],["1999-07-27",5.9934,6.2587,5.9836,6.2391,1374300.0],["1999-07-28",6.2587,6.3275,6.131,6.1605,1270500.0],["1999-07-29",6.1113,6.1113,5.9247,5.9934,857100.0],["1999-07-30",6.0917,6.1605,5.9934,5.9934,1350600.0],["1999-08-02",5.9541,6.0917,5.8559,6.0131,1329000.0],["1999-08-03",6.0426,6.0622,5.8755,5.8952,1369500.0],["1999-08-04",5.8755,6.0622,5.8166,5.8362,497700.0],["1999-08-05",5.8166,5.8854,5.7576,5.8362,1053900.0],["1999-08-06",5.8362,5.8854,5.7675,5.7871,1929000.0],["1999-08-09",5.8068,5.8657,5.7871,5.8559,463200.0],["1999-08-10",5.8952,5.8952,5.7183,5.7871,1225200.0],["1999-08-11",5.7871,5.9345,5.7478,5.8854,821400.0],["1999-08-12",5.8755,5.8854,5.7773,5.8264,863400.0],["1999-08-13",5.8362,6.0426,5.8362,6.0229,880200.0],["1999-08-16",6.0229,6.0327,5.905,6.0327,676200.0],["1999-08-17",6.1113,6.1998,6.0229,6.1998,632400.0],["1999-08-18",6.2292,6.2292,6.072,6.1506,776700.0],["1999-08-19",6.0131,6.1212,5.9443,6.0917,639600.0],["1999-08-20",6.1506,6.1605,6.072,6.131,648900.0],["1999-08-23",6.1506,6.1703,6.0917,6.1408,1107600.0],["1999-08-24",6.1703,6.1703,6.0917,6.1506,714300.0],["1999-08-25",6.1506,6.1506,6.0033,6.0524,960300.0],["1999-08-26",5.8559,6.1113,5.8362,6.0524,719100.0],["1999-08-27",6.0033,6.0131,5.8657,5.8755,861300.0],["1999-08-30",5.8952,5.8952,5.5513,5.5906,1479000.0],["1999-08-31",5.6299,5.7969,5.5513,5.6496,1069500.0],["1999-09-01",5.6496,5.6496,5.5317,5.571,972600.0],["1999-09-02",5.5513,5.5513,5.3744,5.453,752100.0],["1999-09-03",5.5022,5.5317,5.4629,5.512,1497000.0],["1999-09-07",5.512,5.5316,5.4334,5.4334,1711500.0],["1999-09-08",5.4039,5.4236,5.2565,5.2664,1539300.0],["1999-09-09",5.2271,5.2271,4.9618,5.0404,2631600.0],["1999-09-10",5.0404,5.2762,5.0404,5.0993,1870800.0],["1999-09-13",5.0699,5.0797,5.0011,5.0207,1840500.0],["1999-09-14",4.9913,5.0207,4.9323,4.9421,2010300.0],["1999-09-15",4.9421,4.9814,4.8537,4.8537,1498800.0],["1999-09-16",4.8144,4.8537,4.7751,4.8046,1384800.0],["1999-09-17",4.7948,4.9127,4.7948,4.8046,1210200.0],["1999-09-20",4.8144,4.8635,4.7948,4.8144,1410300.0],["1999-09-21",4.7751,4.8734,4.7555,4.7948,2565000.0],["1999-09-22",4.7948,4.8832,4.7162,4.7948,2850600.0],["1999-09-23",4.7358,4.7751,4.6769,4.7358,3134100.0],["1999-09-24",4.726,4.8341,4.7162,4.8046,2134200.0],["1999-09-27",4.8439,4.9028,4.7555,4.7948,2036100.0],["1999-09-28",4.7148,4.8231,4.7148,4.8133,1284000.0],["1999-09-29",4.7837,4.9018,4.7542,4.8723,835500.0],["1999-09-30",4.9609,5.0003,4.7837,4.8133,1604700.0],["1999-10-01",4.764,4.764,4.577,4.6164,849600.0],["1999-10-04",4.6262,4.6951,4.6164,4.6656,1801800.0],["1999-10-05",4.6262,4.8625,4.6164,4.7444,1047000.0],["1999-10-06",4.7739,5.0593,4.7739,4.9314,1223700.0],["1999-10-07",4.892,5.0101,4.8231,4.8723,870900.0],["1999-10-08",4.8428,4.9018,4.7148,4.7837,1022700.0],["1999-10-11",4.8133,4.8133,4.6656,4.705,824100.0],["1999-10-12",4.6951,4.7837,4.6853,4.7247,827700.0],["1999-10-13",4.7247,4.7345,4.5278,4.5672,1161000.0],["1999-10-14",4.5869,4.6459,4.4786,4.5377,740100.0],["1999-10-15",4.4983,4.4983,4.3211,4.3211,1305300.0],["1999-10-18",4.3309,4.4392,4.3113,4.39,1094700.0],["1999-10-19",4.4097,4.4491,4.3703,4.3802,2201400.0],["1999-10-20",4.4195,4.5672,4.4195,4.5672,827100.0],["1999-10-21",4.5475,4.7936,4.4884,4.6656,1359600.0],["1999-10-22",4.6558,5.0101,4.6262,4.9904,932400.0],["1999-10-25",4.9511,4.9511,4.7247,4.9018,858300.0],["1999-10-26",4.8625,4.9609,4.8428,4.8526,602700.0],["1999-10-27",4.8329,4.9806,4.8231,4.9707,1780800.0],["1999-10-28",5.0495,5.207,5.0396,5.1873,1851300.0],["1999-10-29",5.2267,5.5121,5.1873,5.5121,2067000.0],["1999-11-01",5.4924,5.4924,5.3054,5.394,1153800.0],["1999-11-02",5.394,5.4235,5.2562,5.2562,1116600.0],["1999-11-03",5.1971,5.1971,4.9806,5.0593,1919100.0],["1999-11-04",5.0593,5.2562,5.0593,5.1676,1075200.0],["1999-11-05",5.2562,5.3645,5.1873,5.2168,927000.0],["1999-11-08",5.2464,5.2464,4.9511,4.9806,1197000.0],["1999-11-09",5.0003,5.0987,5.0003,5.0396,1170900.0],["1999-11-10",4.9215,4.9511,4.8723,4.8723,570000.0],["1999-11-11",4.9018,4.9117,4.8034,4.8526,474000.0],["1999-11-12",4.8526,5.2365,4.7837,5.1971,1123800.0],["1999-11-15",5.1775,5.1775,5.079,5.1381,553800.0],["1999-11-16",5.1578,5.4137,5.1578,5.3054,1239900.0],["1999-11-17",5.2365,5.2562,5.1184,5.1774,926100.0],["1999-11-18",5.0593,5.1971,5.0495,5.1676,566100.0],["1999-11-19",5.1775,5.2956,5.1381,5.2956,1228800.0],["1999-11-22",5.2267,5.2956,5.1873,5.266,1403400.0],["1999-11-23",5.2857,5.3842,5.0889,5.1873,2841300.0],["1999-11-24",5.1775,5.3546,5.1578,5.3153,3907200.0],["1999-11-26",5.2759,5.2759,5.1282,5.1578,680700.0],["1999-11-29",5.0396,5.0987,4.892,4.9707,1188300.0],["1999-11-30",4.9609,5.1086,4.9314,4.9511,2160000.0],["1999-12-01",4.9018,5.0003,4.892,4.9707,1082700.0],["1999-12-02",4.9314,5.0298,4.8625,4.8625,783900.0],["1999-12-03",4.9018,5.1282,4.9018,5.0396,1093200.0],["1999-12-06",5.0003,5.0003,4.8723,4.892,922500.0],["1999-12-07",4.8526,4.9707,4.8034,4.9609,1040700.0],["1999-12-08",4.9707,5.0593,4.8133,4.8329,1081200.0],["1999-12-09",4.8329,4.9609,4.8329,4.9117,723600.0],["1999-12-10",4.9117,5.0692,4.9117,4.9609,1062300.0],["1999-12-13",5.0987,5.0987,4.764,4.7739,4534200.0],["1999-12-14",4.7444,4.8428,4.7444,4.8231,2113800.0],["1999-12-15",4.8034,4.9314,4.7936,4.8526,2503200.0],["1999-12-16",4.8625,4.8625,4.7444,4.7936,1778700.0],["1999-12-17",4.7837,4.9018,4.7542,4.892,4240200.0],["1999-12-20",4.8231,4.9117,4.7444,4.7837,2616000.0],["1999-12-21",4.8231,4.8723,4.7444,4.8526,1311000.0],["1999-12-22",4.8133,4.8231,4.7247,4.7444,857100.0],["1999-12-23",4.7542,4.8822,4.7345,4.8822,1785000.0],["1999-12-27",4.8428,4.9412,4.8329,4.8428,1677900.0],["1999-12-28",4.8034,4.9904,4.7739,4.9609,2106000.0],["1999-12-29",4.9901,5.0986,4.9605,5.0986,742200.0],["1999-12-30",5.0591,5.1084,5.0,5.0789,485100.0],["1999-12-31",5.1183,5.1183,5.0493,5.0591,459300.0],["2000-01-03",5.0493,5.1183,4.9112,5.0,1188000.0],["2000-01-04",4.9901,5.0098,4.8224,4.9112,1565700.0],["2000-01-05",4.9013,5.0,4.8027,4.9901,2461800.0],["2000-01-06",4.9802,5.424,4.9802,5.2958,3629700.0],["2000-01-07",5.4536,5.4536,5.2071,5.3353,1439700.0],["2000-01-10",5.3747,5.4043,5.3057,5.3648,748800.0],["2000-01-11",5.2958,5.355,5.2465,5.2761,826200.0],["2000-01-12",5.2169,5.3353,5.2169,5.2958,864600.0],["2000-01-13",5.355,5.3944,5.2662,5.2958,2897700.0],["2000-01-14",5.2958,5.3155,5.1775,5.2662,5083800.0],["2000-01-18",5.2366,5.3155,5.1873,5.2564,1296600.0],["2000-01-19",5.2465,5.2958,5.2169,5.2564,1097400.0],["2000-01-20",5.2465,5.4339,5.2268,5.4043,2076900.0],["2000-01-21",5.6213,5.71,5.5226,5.5818,2886000.0],["2000-01-24",5.5917,5.7297,5.5917,5.6508,1769100.0],["2000-01-25",5.6903,6.1834,5.6706,6.0749,4832100.0],["2000-01-26",5.7988,6.0749,5.7001,5.996,2701500.0],["2000-01-27",5.9763,5.9763,5.7692,5.8185,1982100.0],["2000-01-28",5.7988,5.7988,5.6114,5.641,1404900.0],["2000-01-31",5.641,5.6607,5.5621,5.6311,1673700.0],["2000-02-01",5.6311,5.6311,5.493,5.5226,1577700.0],["2000-02-02",5.5226,5.71,5.4043,5.6114,7222500.0],["2000-02-03",5.6508,5.6903,5.5424,5.5818,800700.0],["2000-02-04",5.5719,5.7692,5.5719,5.7297,2298600.0],["2000-02-07",5.6804,5.7495,5.6114,5.6114,1297500.0],["2000-02-08",5.641,5.6508,5.5226,5.5424,1023900.0],["2000-02-09",5.5424,5.5424,5.286,5.2958,1068300.0],["2000-02-10",5.3155,5.4733,5.2169,5.2366,976500.0],["2000-02-11",5.1972,5.355,5.1282,5.2071,959700.0],["2000-02-14",5.2071,5.2071,4.9901,5.0295,1509300.0],["2000-02-15",5.0295,5.1084,4.9901,5.0789,2182500.0],["2000-02-16",5.069,5.3451,4.8915,5.0887,2101800.0],["2000-02-17",5.0591,5.0591,4.8619,4.8816,1389900.0],["2000-02-18",4.8718,4.9211,4.6548,4.7041,2033100.0],["2000-02-22",4.7337,4.783,4.6252,4.6844,5856000.0],["2000-02-23",4.6844,4.8126,4.5463,4.6252,994800.0],["2000-02-24",4.6449,4.6449,4.4378,4.5463,3215700.0],["2000-02-25",4.5463,4.5562,4.3688,4.3688,2167500.0],["2000-02-28",4.4082,4.4378,4.3392,4.3984,2653500.0],["2000-02-29",4.2406,4.3589,4.1913,4.2899,2582100.0],["2000-03-01",4.2209,4.3293,3.8856,4.2899,5560800.0],["2000-03-02",4.2899,4.3294,4.1913,4.3195,2813100.0],["2000-03-03",4.2702,4.4576,4.2505,4.3885,1230600.0],["2000-03-06",4.7041,4.7238,4.3392,4.3787,2680500.0],["2000-03-07",4.3984,4.4181,4.1518,4.1617,1705800.0],["2000-03-08",4.1617,4.1716,3.9743,3.994,1733100.0],["2000-03-09",3.994,4.1617,3.9152,4.1518,2644800.0],["2000-03-10",4.0236,4.2948,3.9743,4.142,2575500.0],["2000-03-13",4.0729,4.1025,3.9941,4.0631,3209700.0],["2000-03-14",4.0236,4.0434,3.9447,3.9743,3876900.0],["2000-03-15",4.2505,4.4674,3.9842,4.4181,2316600.0],["2000-03-16",4.3787,4.8323,4.3688,4.8027,3479100.0],["2000-03-17",5.0493,5.0493,4.7337,4.7337,3333000.0],["2000-03-20",4.7337,4.852,4.5858,4.6449,1453500.0],["2000-03-21",4.6055,4.7435,4.5167,4.7337,1165200.0],["2000-03-22",4.6942,4.7929,4.566,4.7534,1336500.0],["2000-03-23",4.714,5.0295,4.6745,5.0295,1929000.0],["2000-03-24",4.9901,5.4733,4.9704,5.3648,3634200.0],["2000-03-27",5.3451,5.3747,5.0493,5.138,2235000.0],["2000-03-28",5.1577,5.2169,4.9704,5.0197,1915800.0],["2000-03-29",5.039,5.2465,5.0193,5.0292,2348400.0],["2000-03-30",5.0489,5.2367,4.96,5.1873,1998900.0],["2000-03-31",5.0983,5.3355,5.039,5.2861,1884300.0],["2000-04-03",5.2861,5.5232,5.2861,5.3355,1803600.0],["2000-04-04",5.375,5.4145,5.0588,5.1675,2103300.0],["2000-04-05",5.1774,5.454,5.128,5.3849,2108700.0],["2000-04-06",5.3947,5.5331,5.375,5.4935,1094700.0],["2000-04-07",5.454,5.4935,5.3256,5.3651,1113600.0],["2000-04-10",5.2367,5.3355,5.1774,5.2367,1472400.0],["2000-04-11",5.3157,5.4343,5.2564,5.4046,1932600.0],["2000-04-12",5.4244,5.7307,5.4145,5.7307,3300000.0],["2000-04-13",5.6319,5.6418,5.4935,5.4935,3443100.0],["2000-04-14",5.454,5.454,4.96,5.0292,2034300.0],["2000-04-17",4.9106,5.039,4.8612,4.9304,1887300.0],["2000-04-18",4.8513,5.2564,4.7525,5.2367,1385100.0],["2000-04-19",5.1971,5.3552,5.039,5.1774,1127700.0],["2000-04-20",5.0786,5.2663,5.0786,5.2663,871500.0],["2000-04-24",5.2861,5.3552,5.1873,5.3256,1726800.0],["2000-04-25",5.2367,5.4935,5.1873,5.4738,1438500.0],["2000-04-26",5.375,5.4343,5.1774,5.3058,1425300.0],["2000-04-27",5.1576,5.1873,4.8908,5.0786,2215800.0],["2000-04-28",5.2959,5.2959,4.9402,5.0983,2228100.0],["2000-05-01",4.9007,5.2169,4.9007,4.9798,3306600.0],["2000-05-02",4.96,5.039,4.9106,4.9995,1988100.0],["2000-05-03",4.96,5.0884,4.7723,4.8612,1858200.0],["2000-05-04",4.8414,4.8612,4.7229,4.7229,836400.0],["2000-05-05",4.7229,4.9106,4.7031,4.7031,821700.0],["2000-05-08",4.7426,4.9304,4.7229,4.8612,1049700.0],["2000-05-09",4.8217,4.9995,4.7525,4.8316,779100.0],["2000-05-10",4.8513,4.8612,4.6735,4.7328,791700.0],["2000-05-11",4.7822,4.8612,4.7229,4.8513,887400.0],["2000-05-12",4.7822,4.9699,4.7723,4.9106,768600.0],["2000-05-15",5.039,5.0983,5.0292,5.0786,915300.0],["2000-05-16",5.0687,5.1082,5.0193,5.0884,1140900.0],["2000-05-17",4.9798,5.0885,4.9304,5.039,864600.0],["2000-05-18",5.0193,5.2564,5.0094,5.039,821100.0],["2000-05-19",4.8414,4.9896,4.713,4.7229,1150800.0],["2000-05-22",4.7624,4.8612,4.545,4.6932,1109700.0],["2000-05-23",4.7229,4.8316,4.7031,4.7822,1165500.0],["2000-05-24",4.8118,5.0193,4.8118,4.8908,1226700.0],["2000-05-25",4.8513,4.9995,4.5944,4.6537,1255800.0],["2000-05-26",4.6932,4.7822,4.6438,4.6735,2280600.0],["2000-05-30",4.6636,4.7624,4.6438,4.7328,931500.0],["2000-05-31",4.6735,4.8513,4.6438,4.7426,1993800.0],["2000-06-01",4.7328,4.9007,4.6735,4.8118,2248500.0],["2000-06-02",4.8513,5.1873,4.8513,5.128,1772100.0],["2000-06-05",5.1477,5.207,5.039,5.0588,1029300.0],["2000-06-06",5.0193,5.039,4.9007,4.9798,973200.0],["2000-06-07",4.9699,5.2564,4.9699,5.1576,1508100.0],["2000-06-08",5.128,5.1576,4.881,4.8908,1131000.0],["2000-06-09",4.9106,5.1181,4.792,4.8316,1621200.0],["2000-06-12",4.8711,4.9205,4.7525,4.7723,672000.0],["2000-06-13",4.7525,4.9007,4.7525,4.8908,716700.0],["2000-06-14",5.039,5.039,4.8908,4.8908,1812000.0],["2000-06-15",4.881,4.881,4.4561,4.6735,3807600.0],["2000-06-16",4.6735,4.7229,4.6241,4.6636,2202000.0],["2000-06-19",4.6537,4.9798,4.6537,4.8612,2607000.0],["2000-06-20",4.8414,4.9402,4.8217,4.9007,1754400.0],["2000-06-21",4.8612,4.9205,4.6735,4.7426,1288500.0],["2000-06-22",4.7031,4.7525,4.6636,4.7229,1170600.0],["2000-06-23",4.7328,4.7328,4.5253,4.6241,1191600.0],["2000-06-26",4.6438,4.8711,4.6142,4.8612,2025300.0],["2000-06-27",4.8711,4.9699,4.792,4.8513,864900.0],["2000-06-28",4.8118,4.9402,4.792,4.8859,1196700.0],["2000-06-29",4.8608,4.9894,4.8014,4.8905,1899600.0],["2000-06-30",4.9103,5.029,4.7519,4.8113,2346900.0],["2000-07-03",4.7816,4.9301,4.7519,4.9103,966600.0],["2000-07-05",4.9301,5.0389,4.8608,4.9004,1394400.0],["2000-07-06",4.94,4.9796,4.7915,4.9598,753900.0],["2000-07-07",4.9895,5.0687,4.9895,5.0489,1062600.0],["2000-07-10",5.029,5.1082,4.9499,5.0686,2220000.0],["2000-07-11",5.0587,5.2765,5.0587,5.1973,2159700.0],["2000-07-12",5.3854,5.5438,5.3161,5.4052,3371100.0],["2000-07-13",5.4052,5.6032,5.4052,5.5537,1735500.0],["2000-07-14",5.5834,5.6824,5.5537,5.6032,1378200.0],["2000-07-17",5.5834,5.5834,5.326,5.425,1667100.0],["2000-07-18",5.425,5.425,5.2369,5.3161,668700.0],["2000-07-19",5.326,5.326,5.1676,5.2072,756600.0],["2000-07-20",5.2171,5.425,5.1973,5.3458,3288300.0],["2000-07-21",5.3854,5.4844,5.326,5.3953,1717500.0],["2000-07-24",5.3953,5.425,5.326,5.3557,1230300.0],["2000-07-25",5.3755,5.3854,5.3062,5.3557,1057200.0],["2000-07-26",5.3458,5.3458,5.2468,5.2666,1364100.0],["2000-07-27",5.2666,5.5042,5.2666,5.4547,1022700.0],["2000-07-28",5.4844,5.5933,5.4547,5.4844,2727600.0],["2000-07-31",5.524,5.7319,5.5141,5.6824,3115800.0],["2000-08-01",5.722,5.7715,5.6329,5.6923,1135200.0],["2000-08-02",5.6131,5.6923,5.6032,5.6527,1377300.0],["2000-08-03",5.6329,5.6428,5.524,5.5537,1346100.0],["2000-08-04",5.5933,5.8606,5.5933,5.7913,2085300.0],["2000-08-07",5.821,6.0091,5.7121,5.9794,1512600.0],["2000-08-08",5.9596,5.9596,5.8507,5.9398,1377600.0],["2000-08-09",5.7814,5.8408,5.6329,5.7418,1935600.0],["2000-08-10",5.8012,5.8408,5.6131,5.6329,1155000.0],["2000-08-11",5.6725,5.7319,5.5735,5.6131,1817400.0],["2000-08-14",5.6428,5.6527,5.5042,5.6428,1440000.0],["2000-08-15",5.6527,5.6527,5.524,5.524,1246500.0],["2000-08-16",5.4646,5.5636,5.4646,5.4844,1210500.0],["2000-08-17",5.524,5.6131,5.5042,5.5438,1249200.0],["2000-08-18",5.4646,5.5339,5.4052,5.4547,1158600.0],["2000-08-21",5.425,5.7418,5.3755,5.6725,1302600.0],["2000-08-22",5.7022,5.9596,5.6725,5.7517,1608300.0],["2000-08-23",5.7616,5.8111,5.6923,5.7616,1221300.0],["2000-08-24",5.7814,5.8111,5.7418,5.7418,1387200.0],["2000-08-25",5.7616,5.9497,5.7616,5.8903,1591800.0],["2000-08-28",5.8507,5.92,5.8111,5.8408,1038000.0],["2000-08-29",5.8309,5.9101,5.7022,5.8705,849000.0],["2000-08-30",5.8309,6.019,5.8309,5.8903,845700.0],["2000-08-31",5.9101,6.0883,5.9002,6.019,1688100.0],["2000-09-01",6.1675,6.1675,6.0091,6.1477,1397100.0],["2000-09-05",6.1081,6.2467,6.0685,6.0982,2375700.0],["2000-09-06",6.1279,6.4249,6.118,6.2467,1398900.0],["2000-09-07",6.2863,6.2863,6.1576,6.1675,1299600.0],["2000-09-08",6.0883,6.3259,6.0883,6.316,1453200.0],["2000-09-11",6.316,6.7219,6.2863,6.7169,2336100.0],["2000-09-12",6.6526,6.8506,6.5437,6.8308,2253600.0],["2000-09-13",6.8308,7.1575,6.8209,7.0634,4033800.0],["2000-09-14",7.0684,7.2268,6.9496,7.0139,3912000.0],["2000-09-15",7.0882,7.0981,6.6328,6.6377,2289900.0],["2000-09-18",6.7516,6.8011,6.6229,6.6575,2029500.0],["2000-09-19",6.7318,6.9595,6.7318,6.9149,2550900.0],["2000-09-20",7.009,7.0585,6.9298,6.9446,2811300.0],["2000-09-21",6.91,6.91,6.5932,6.7367,1758600.0],["2000-09-22",6.7714,7.0981,6.712,7.0535,1412100.0],["2000-09-25",7.0929,7.0961,6.9044,6.9361,1442100.0],["2000-09-26",7.009,7.009,6.6225,6.6811,1127400.0],["2000-09-27",6.6526,6.8902,6.6526,6.8348,1674900.0],["2000-09-28",6.8744,7.1262,6.8744,7.0834,1378200.0],["2000-09-29",7.0501,7.0961,6.9312,7.047,1046700.0],["2000-10-02",7.0073,7.2167,6.9692,7.1913,2729400.0],["2000-10-03",6.9391,6.9788,6.8201,6.909,2707800.0],["2000-10-04",6.909,6.909,6.5204,6.6695,3084000.0],["2000-10-05",6.5029,6.9772,6.4553,6.7139,3028500.0],["2000-10-06",6.7884,6.8043,6.4427,6.4855,1564500.0],["2000-10-09",6.4712,6.5188,6.2967,6.4633,1157700.0],["2000-10-10",6.5029,6.5664,6.1223,6.246,2014200.0],["2000-10-11",6.2095,6.311,6.1476,6.2396,2413800.0],["2000-10-12",6.3047,6.3174,5.9002,6.0319,1987200.0],["2000-10-13",6.0509,6.1635,6.0033,6.1318,1640400.0],["2000-10-16",6.1699,6.2079,6.0747,6.1619,1454700.0],["2000-10-17",6.2254,6.2333,5.9732,6.0208,1367100.0],["2000-10-18",6.043,6.0826,5.8288,5.905,1745700.0],["2000-10-19",5.905,6.1841,5.8685,6.1016,1024200.0],["2000-10-20",6.1017,6.4252,6.1017,6.3649,1084500.0],["2000-10-23",6.3443,6.3443,6.1223,6.1698,660600.0],["2000-10-24",6.1936,6.4078,6.1936,6.4078,867300.0],["2000-10-25",6.3443,6.5029,6.2254,6.2983,2272500.0],["2000-10-26",6.265,6.265,6.0588,6.1683,1525800.0],["2000-10-27",6.0588,6.3713,6.0509,6.3713,1488000.0],["2000-10-30",6.3443,6.6774,6.2698,6.6044,2202900.0],["2000-10-31",6.6044,6.7948,6.4331,6.7948,1611000.0],["2000-11-01",6.7567,6.7567,6.4189,6.5695,1966800.0],["2000-11-02",6.5426,6.6869,6.4474,6.4918,1620000.0],["2000-11-03",6.4791,6.5791,6.3665,6.4062,2420100.0],["2000-11-06",6.4173,6.4173,6.2016,6.3427,1629000.0],["2000-11-07",6.3126,6.3713,6.2333,6.2888,1043400.0],["2000-11-08",6.3205,6.3285,6.0985,6.1857,1215000.0],["2000-11-09",6.2174,6.3253,6.1794,6.219,1836000.0],["2000-11-10",6.2174,6.2174,6.0588,6.108,1504500.0],["2000-11-13",6.0239,6.1239,5.8114,5.9541,1096500.0],["2000-11-14",5.9399,5.9637,5.813,5.8891,2844300.0],["2000-11-15",5.9399,6.0509,5.8606,6.043,1042500.0],["2000-11-16",6.0271,6.2,6.0271,6.0874,786600.0],["2000-11-17",6.0826,6.1048,5.9716,6.0668,1062300.0],["2000-11-20",6.0826,6.0969,5.8923,5.9859,997500.0],["2000-11-21",5.9161,5.9494,5.6877,5.9478,1800600.0],["2000-11-22",5.9637,6.0192,5.648,5.767,2487600.0],["2000-11-24",5.8051,5.9954,5.8051,5.8241,633600.0],["2000-11-27",5.8606,6.0588,5.8606,5.9986,1726500.0],["2000-11-28",6.035,6.0921,5.8637,5.8637,1536900.0],["2000-11-29",5.8653,5.9066,5.7591,5.851,1750800.0],["2000-11-30",5.8511,5.9748,5.5909,5.7432,1179000.0],["2000-12-01",5.8162,5.8923,5.7892,5.8003,1053900.0],["2000-12-04",5.8209,5.8463,5.6798,5.7099,1268100.0],["2000-12-05",5.7495,6.0414,5.7416,5.9478,1775100.0],["2000-12-06",5.9875,6.1825,5.8384,5.859,1484400.0],["2000-12-07",5.8764,6.062,5.8209,5.9478,1242000.0],["2000-12-08",5.9478,6.2143,5.9082,6.1857,2295600.0],["2000-12-11",6.1699,6.3205,6.1461,6.3047,1128300.0],["2000-12-12",6.1857,6.1857,5.878,5.9557,1781400.0],["2000-12-13",5.9557,6.043,5.7099,5.7273,1575000.0],["2000-12-14",5.7495,5.7575,5.4799,5.5767,2219100.0],["2000-12-15",5.472,5.6369,5.472,5.472,2154900.0],["2000-12-18",5.4482,5.813,5.3863,5.7971,3786000.0],["2000-12-19",5.7971,6.081,5.7971,5.8796,1692000.0],["2000-12-20",5.9637,6.035,5.813,5.8685,1698900.0],["2000-12-21",5.8606,6.1064,5.7971,6.0271,3859500.0],["2000-12-22",5.9478,6.0652,5.9478,6.0271,1107600.0],["2000-12-26",6.0271,6.0588,5.8606,6.0319,981900.0],["2000-12-27",6.0708,6.0708,5.9262,6.0327,1088700.0],["2000-12-28",6.0613,6.0613,5.958,6.0374,2116800.0],["2000-12-29",6.0756,6.1995,6.0406,6.0533,1286700.0],["2001-01-02",6.0374,6.101,5.8785,5.958,2098500.0],["2001-01-03",5.9977,6.4108,5.9421,6.3536,3647100.0],["2001-01-04",6.4346,6.5665,6.2043,6.2424,1911300.0],["2001-01-05",6.2821,6.3234,6.1185,6.1804,1452000.0],["2001-01-08",6.2122,6.2122,6.0851,6.1741,702900.0],["2001-01-09",6.1741,6.1915,6.0406,6.0422,753000.0],["2001-01-10",6.0025,6.1804,6.0025,6.1439,1303200.0],["2001-01-11",6.1836,6.352,6.1248,6.1725,1160400.0],["2001-01-12",6.2042,6.2996,6.1153,6.1566,1599300.0],["2001-01-16",6.1486,6.3425,6.1169,6.2757,965100.0],["2001-01-17",6.2773,6.4108,6.2773,6.3345,1838400.0],["2001-01-18",6.2948,6.4966,6.1407,6.406,2170200.0],["2001-01-19",6.4346,6.4505,6.3313,6.3599,1481700.0],["2001-01-22",6.3552,6.4839,6.325,6.4585,1638000.0],["2001-01-23",6.4743,6.6173,6.4728,6.5506,820800.0],["2001-01-24",6.6332,6.7365,6.5458,6.6714,1487700.0],["2001-01-25",6.6539,6.7842,6.4346,6.7556,1939800.0],["2001-01-26",6.7921,7.1337,6.7921,6.9049,2881500.0],["2001-01-29",6.9049,7.5468,6.8795,7.4753,5023500.0],["2001-01-30",7.4356,7.6262,7.3466,7.5484,3645600.0],["2001-01-31",7.515,7.5166,7.3291,7.4292,2163900.0],["2001-02-01",7.3275,7.6087,7.3085,7.5992,2334000.0],["2001-02-02",7.5595,7.6739,7.453,7.5388,3592800.0],["2001-02-05",7.5388,7.5388,7.345,7.4197,2248800.0],["2001-02-06",7.4038,7.4038,7.0844,7.0987,3186900.0],["2001-02-07",7.0987,7.1416,7.0225,7.032,2245500.0],["2001-02-08",7.032,7.1242,6.9669,6.9812,1884300.0],["2001-02-09",6.9812,6.9812,6.8,6.8715,2415300.0],["2001-02-12",6.9907,7.0463,6.8763,7.0463,2729100.0],["2001-02-13",6.8318,6.9986,6.8318,6.9828,3019500.0],["2001-02-14",7.0225,7.0543,6.9192,6.9319,987300.0],["2001-02-15",6.8954,6.943,6.8572,6.8795,2004300.0],["2001-02-16",6.8795,6.9272,6.8477,6.9017,1559700.0],["2001-02-20",6.8795,6.9033,6.5538,6.5776,2728500.0],["2001-02-21",6.6094,6.6618,6.5538,6.5776,1732200.0],["2001-02-22",6.5935,6.5935,6.3949,6.5713,2779200.0],["2001-02-23",6.5617,6.5935,6.3631,6.5856,2019900.0],["2001-02-26",6.7127,6.7921,6.5141,6.7889,1558500.0],["2001-02-27",6.8286,6.8668,6.6332,6.7794,1238400.0],["2001-02-28",6.8,6.8,6.5935,6.6316,1011600.0],["2001-03-01",6.6316,6.6316,6.4823,6.5411,2190000.0],["2001-03-02",6.5697,6.8302,6.5458,6.808,2325300.0],["2001-03-05",6.7762,6.8636,6.6507,6.7301,1342500.0],["2001-03-06",6.8,6.889,6.7127,6.7492,1121400.0],["2001-03-07",6.7889,6.8159,6.6904,6.808,801300.0],["2001-03-08",6.8636,6.9828,6.8143,6.8986,1963200.0],["2001-03-09",6.9113,6.9415,6.7095,6.7921,1725000.0],["2001-03-12",6.7524,6.754,6.4902,6.5395,2235600.0],["2001-03-13",6.5141,6.5252,6.4219,6.4489,2073300.0],["2001-03-14",6.3075,6.3711,6.1645,6.2567,1875900.0],["2001-03-15",6.244,6.4235,6.244,6.4108,1872000.0],["2001-03-16",6.2599,6.4028,6.209,6.209,3284100.0],["2001-03-19",6.209,6.433,6.12,6.3997,2247900.0],["2001-03-20",6.4346,6.4902,6.1439,6.1566,1821900.0],["2001-03-21",6.1407,6.2122,6.0374,6.039,2274000.0],["2001-03-22",6.0136,6.0136,5.4337,5.7324,3112200.0],["2001-03-23",5.8706,6.1725,5.8071,6.1423,3066600.0],["2001-03-26",6.1423,6.2996,6.1343,6.1772,1768800.0],["2001-03-27",6.1884,6.3139,6.0962,6.2996,2029800.0],["2001-03-28",6.2678,6.2996,6.0851,6.1788,1416900.0],["2001-03-29",6.1987,6.2672,6.1096,6.1733,1774200.0],["2001-03-30",6.1717,6.2624,6.1191,6.2242,1429200.0],["2001-04-02",6.1844,6.4327,6.151,6.3006,1747500.0],["2001-04-03",6.2608,6.2863,5.9123,5.9632,1541400.0],["2001-04-04",5.8725,6.0157,5.7372,5.8693,1588800.0],["2001-04-05",5.9043,6.2926,5.8963,6.2926,2877900.0],["2001-04-06",6.2703,6.2783,6.038,6.0539,2079300.0],["2001-04-09",6.0714,6.2703,6.0555,6.151,1616100.0],["2001-04-10",6.151,6.5393,6.151,6.5393,8007300.0],["2001-04-11",6.6841,6.8353,6.6491,6.821,4102500.0],["2001-04-12",6.7812,6.8385,6.7382,6.8051,2135400.0],["2001-04-16",6.8051,6.8751,6.638,6.6841,1955700.0],["2001-04-17",6.6762,6.8035,6.6061,6.8035,1985400.0],["2001-04-18",6.8003,7.1616,6.7271,7.1616,2956500.0],["2001-04-19",7.1616,7.1616,6.9387,7.0422,1925100.0],["2001-04-20",7.0104,7.0104,6.891,7.0104,1348800.0],["2001-04-23",6.8831,6.9149,6.8321,6.899,1342500.0],["2001-04-24",6.899,7.0342,6.899,6.9547,2125500.0],["2001-04-25",6.9626,7.0422,6.821,7.0422,1156800.0],["2001-04-26",7.0024,7.2252,6.926,7.1775,2758500.0],["2001-04-27",7.257,7.2889,7.1472,7.1775,1841100.0],["2001-04-30",7.1775,7.1918,6.8894,6.9467,1917900.0],["2001-05-01",6.9865,7.074,6.8162,7.074,1968900.0],["2001-05-02",7.0342,7.0629,6.9069,6.9738,2245500.0],["2001-05-03",6.9785,6.9865,6.7637,6.8401,1992600.0],["2001-05-04",6.8401,6.883,6.7478,6.883,1685700.0],["2001-05-07",6.883,6.9387,6.7796,6.8401,1120500.0],["2001-05-08",6.8194,6.8751,6.7159,6.7525,5117400.0],["2001-05-09",6.7239,6.7637,6.6841,6.7255,864900.0],["2001-05-10",6.7557,6.8114,6.6889,6.7366,1462800.0],["2001-05-11",6.7366,6.7398,6.5982,6.6205,1348800.0],["2001-05-14",6.6523,6.6682,6.525,6.6523,1661700.0],["2001-05-15",6.6921,6.7398,6.6061,6.6698,1216800.0],["2001-05-16",6.6682,6.9563,6.5727,6.9228,1821300.0],["2001-05-17",6.9308,7.0645,6.8767,7.0135,2762700.0],["2001-05-18",7.0183,7.0199,6.9181,6.9817,2065500.0],["2001-05-21",6.9706,7.074,6.9547,7.0454,1470900.0],["2001-05-22",7.0263,7.1854,7.0183,7.1456,2922600.0],["2001-05-23",7.1616,7.2491,7.1074,7.1616,2443800.0],["2001-05-24",7.1456,7.1934,7.1106,7.1568,1031400.0],["2001-05-25",7.1297,7.1775,7.0852,7.1361,1087500.0],["2001-05-29",7.0979,7.1297,7.082,7.1138,4651200.0],["2001-05-30",7.074,7.1966,7.0183,7.0263,1285200.0],["2001-05-31",7.0183,7.1138,7.0183,7.082,2033700.0],["2001-06-01",7.0183,7.0422,6.9276,7.0263,1275300.0],["2001-06-04",7.0342,7.1027,6.9865,7.0979,747300.0],["2001-06-05",7.1377,7.2379,7.1218,7.2252,1560000.0],["2001-06-06",7.2173,7.2173,7.0661,7.0995,1627200.0],["2001-06-07",7.0661,7.1043,6.9594,7.0613,1257000.0],["2001-06-08",7.0613,7.0613,6.9244,6.9897,975300.0],["2001-06-11",6.9944,7.0104,6.8751,6.9149,951300.0],["2001-06-12",6.8751,6.9387,6.8114,6.9117,1550400.0],["2001-06-13",6.8719,7.0502,6.8544,6.9117,1571700.0],["2001-06-14",6.883,6.883,6.813,6.883,1587900.0],["2001-06-15",6.8433,6.9785,6.7621,6.9228,3174000.0],["2001-06-18",6.899,6.9929,6.8592,6.9817,1656000.0],["2001-06-19",7.0215,7.1663,7.0215,7.1074,2815200.0],["2001-06-20",7.1393,7.4162,7.1393,7.3446,4267800.0],["2001-06-21",7.3844,7.5435,7.3366,7.5435,2488200.0],["2001-06-22",7.5435,7.5435,7.3064,7.3653,1148100.0],["2001-06-25",7.4003,7.4401,7.257,7.2889,1887900.0],["2001-06-26",7.1647,7.2173,7.0979,7.2093,2772600.0],["2001-06-27",7.2061,7.3446,7.1902,7.273,1849800.0],["2001-06-28",7.257,7.3844,7.2316,7.2427,2271900.0],["2001-06-29",7.2093,7.2841,7.1329,7.2841,1989600.0],["2001-07-02",7.2674,7.2833,7.1909,7.2785,1473300.0],["2001-07-03",7.2785,7.2833,7.1749,7.21,1559100.0],["2001-07-05",7.2196,7.2642,7.1956,7.2211,1565100.0],["2001-07-06",7.2195,7.2211,7.092,7.108,1481700.0],["2001-07-09",7.0681,7.1399,7.0363,7.1271,838200.0],["2001-07-10",7.0952,7.1383,7.0171,7.0395,1407300.0],["2001-07-11",7.0124,7.0426,6.9151,6.9693,1937400.0],["2001-07-12",6.9406,7.1877,6.9406,7.1494,1668600.0],["2001-07-13",7.151,7.2275,7.0921,7.1941,1047900.0],["2001-07-16",7.2339,7.2435,7.1319,7.1399,1152600.0],["2001-07-17",7.1558,7.2992,7.108,7.2897,1746000.0],["2001-07-18",7.2833,7.3024,7.2196,7.2992,1276500.0],["2001-07-19",7.3231,7.3423,7.2355,7.2881,1730400.0],["2001-07-20",7.2897,7.3088,7.218,7.2721,1134000.0],["2001-07-23",7.2594,7.3279,7.2196,7.2514,873000.0],["2001-07-24",7.2036,7.2036,7.0554,7.0857,1881000.0],["2001-07-25",7.1,7.1638,7.0681,7.1558,1474800.0],["2001-07-26",7.0522,7.2036,6.9104,7.1925,2688600.0],["2001-07-27",7.0283,7.1239,7.0124,7.0586,2238300.0],["2001-07-30",6.9167,7.0745,6.6617,6.8833,5604300.0],["2001-07-31",6.8642,7.0044,6.861,6.8753,2442600.0],["2001-08-01",6.845,6.9964,6.81,6.912,1797000.0],["2001-08-02",6.9327,7.0219,6.9247,6.9916,1020300.0],["2001-08-03",7.0044,7.0044,6.904,6.9789,823200.0],["2001-08-06",6.9486,6.9885,6.853,6.8769,1381500.0],["2001-08-07",6.8849,6.9709,6.8546,6.8721,835500.0],["2001-08-08",6.853,6.9072,6.8131,6.8259,1196400.0],["2001-08-09",6.8179,6.8514,6.7255,6.794,1041600.0],["2001-08-10",6.7733,6.8371,6.6936,6.8147,822000.0],["2001-08-13",6.8147,6.861,6.7653,6.853,1063800.0],["2001-08-14",6.8769,6.9406,6.8131,6.845,1355700.0],["2001-08-15",6.853,6.9072,6.8466,6.8705,1320300.0],["2001-08-16",6.853,6.8689,6.7494,6.8179,1093500.0],["2001-08-17",6.7972,6.7972,6.6458,6.6809,1707300.0],["2001-08-20",6.6809,6.7335,6.6777,6.7112,1484700.0],["2001-08-21",6.7175,6.8307,6.5518,6.5996,3059100.0],["2001-08-22",6.6299,6.7335,6.598,6.7096,1177200.0],["2001-08-23",6.6458,6.7558,6.6458,6.6841,1558200.0],["2001-08-24",6.7335,6.9534,6.7127,6.8912,2096700.0],["2001-08-27",6.9008,6.9167,6.7797,6.7924,803700.0],["2001-08-28",6.7892,6.8211,6.5821,6.5948,2885400.0],["2001-08-29",6.606,6.6697,6.5773,6.5996,1699500.0],["2001-08-30",6.5661,6.6155,6.4546,6.5024,1052700.0],["2001-08-31",6.5024,6.6872,6.4833,6.539,1417500.0],["2001-09-04",6.5343,6.708,6.4546,6.5454,1344900.0],["2001-09-05",6.5183,6.5725,6.4546,6.4896,1704900.0],["2001-09-06",6.4625,6.4705,6.2872,6.3095,2893200.0],["2001-09-07",6.2793,6.3255,6.1055,6.1183,2253300.0],["2001-09-10",6.1039,6.3239,6.0641,6.2761,3312300.0],["2001-09-17",6.1996,6.1996,5.7294,5.7693,2583900.0],["2001-09-18",5.7693,5.841,5.6481,5.6736,1679100.0],["2001-09-19",5.7055,5.7756,5.578,5.6577,3303900.0],["2001-09-20",5.5031,5.57,5.3437,5.3453,4543800.0],["2001-09-21",5.1413,5.3549,5.0441,5.084,4744500.0],["2001-09-24",5.1892,5.6577,5.1892,5.4234,2535300.0],["2001-09-25",5.3868,5.4967,5.2959,5.4298,1991700.0],["2001-09-26",5.4904,5.5222,5.3963,5.4601,1187100.0],["2001-09-27",5.1477,5.3071,5.076,5.2593,3540900.0],["2001-09-28",5.3549,5.5461,5.323,5.5254,2144100.0],["2001-10-01",5.4904,5.4904,5.3629,5.3836,1759200.0],["2001-10-02",5.4027,5.4107,5.2433,5.3469,3931200.0],["2001-10-03",5.2627,5.5562,5.1989,5.5083,2680200.0],["2001-10-04",5.5035,5.6311,5.478,5.5083,1585200.0],["2001-10-05",5.5035,5.5243,5.4031,5.4653,2096400.0],["2001-10-08",5.4094,5.4302,5.2978,5.3345,921600.0],["2001-10-09",5.2962,5.4541,5.2866,5.4286,975000.0],["2001-10-10",5.3823,5.5657,5.3744,5.5306,1238700.0],["2001-10-11",5.5179,5.7731,5.5179,5.6806,3159600.0],["2001-10-12",5.6407,5.6614,5.3185,5.3855,4482300.0],["2001-10-15",5.3903,5.47,5.3185,5.3744,1726500.0],["2001-10-16",5.3744,5.4812,5.3345,5.4158,1362300.0],["2001-10-17",5.5019,5.5657,5.2627,5.3185,1662000.0],["2001-10-18",5.2946,5.3855,5.2165,5.2547,941100.0],["2001-10-19",5.2149,5.2484,5.1128,5.2165,1535100.0],["2001-10-22",5.1766,5.3823,5.1766,5.36,971400.0],["2001-10-23",5.3504,5.4302,5.0634,5.132,3936300.0],["2001-10-24",5.1718,5.2308,5.1017,5.1878,1409100.0],["2001-10-25",5.0634,5.2659,5.0076,5.1941,2440800.0],["2001-10-26",5.1942,5.3185,5.183,5.2866,1773300.0],["2001-10-29",5.2627,5.2627,5.1272,5.1527,1486500.0],["2001-10-30",5.1351,5.1367,4.9677,5.0458,1233000.0],["2001-10-31",5.0857,5.1479,5.0554,5.1192,2863800.0],["2001-11-01",5.0873,5.175,4.9199,5.1591,1778700.0],["2001-11-02",5.1192,5.2532,5.0953,5.2388,1156200.0],["2001-11-05",5.2627,5.4222,5.2388,5.4206,1831800.0],["2001-11-06",5.4063,5.5179,5.3425,5.5147,1203300.0],["2001-11-07",5.5147,5.6295,5.5147,5.5992,2221200.0],["2001-11-08",5.6614,5.8033,5.6215,5.6311,2674500.0],["2001-11-09",5.6215,5.6455,5.5306,5.6136,1125300.0],["2001-11-12",5.6215,5.6774,5.435,5.5179,2323500.0],["2001-11-13",5.6056,5.9006,5.6056,5.8847,4541100.0],["2001-11-14",5.8687,5.9995,5.8368,5.9245,1908300.0],["2001-11-15",5.9166,5.9788,5.8815,5.9325,1054800.0],["2001-11-16",5.9246,5.9517,5.84,5.8767,1138500.0],["2001-11-19",5.8767,6.0362,5.8767,5.9612,1368600.0],["2001-11-20",5.9405,5.9804,5.8911,5.9373,681000.0],["2001-11-21",5.9086,5.9373,5.8209,5.8911,963000.0],["2001-11-23",5.8767,5.9931,5.8767,5.9883,264300.0],["2001-11-26",5.9006,5.974,5.8608,5.958,1517100.0],["2001-11-27",5.9804,5.9947,5.8448,5.8815,2806500.0],["2001-11-28",5.8687,5.8767,5.7252,5.7316,1616100.0],["2001-11-29",5.7252,5.8289,5.6774,5.781,2370900.0],["2001-11-30",5.789,5.7986,5.6933,5.7013,1305000.0],["2001-12-03",5.6933,5.6933,5.5434,5.6136,2268900.0],["2001-12-04",5.6215,5.655,5.5641,5.6215,1642500.0],["2001-12-05",5.6614,5.8049,5.6582,5.7858,2057100.0],["2001-12-06",5.7491,5.9118,5.7491,5.8847,2269200.0],["2001-12-07",5.8927,5.9246,5.7826,5.8863,1301400.0],["2001-12-10",5.8687,5.9804,5.8049,5.8065,1101600.0],["2001-12-11",5.8049,5.8289,5.7093,5.789,1827300.0],["2001-12-12",5.773,5.773,5.6343,5.7029,967800.0],["2001-12-13",5.7029,5.7029,5.6152,5.6215,654600.0],["2001-12-14",5.5817,5.5897,5.478,5.5578,2387100.0],["2001-12-17",5.5498,5.6279,5.5019,5.5418,1772700.0],["2001-12-18",5.5657,5.6008,5.5131,5.5737,2821500.0],["2001-12-19",5.5737,5.6582,5.5291,5.6423,2815500.0],["2001-12-20",5.6694,5.6694,5.5913,5.6231,1506600.0],["2001-12-21",5.6136,5.6295,5.5737,5.5897,3714300.0],["2001-12-24",5.5897,5.6231,5.5897,5.6024,388800.0],["2001-12-26",5.6024,5.7093,5.5912,5.6136,1170900.0],["2001-12-27",5.6232,5.6887,5.5481,5.628,1188900.0],["2001-12-28",5.628,5.7206,5.6248,5.6727,1289400.0],["2001-12-31",5.6248,5.7222,5.6088,5.6359,1173900.0],["2002-01-02",5.6487,5.6487,5.5161,5.6232,1467600.0],["2002-01-03",5.6008,5.7526,5.5944,5.7174,1540800.0],["2002-01-04",5.7574,5.9108,5.7382,5.8772,1852200.0],["2002-01-07",5.8772,5.9108,5.8165,5.8644,1140300.0],["2002-01-08",5.8565,5.8565,5.767,5.7877,841800.0],["2002-01-09",5.7846,5.8932,5.7846,5.8357,1530300.0],["2002-01-10",5.8085,5.8884,5.775,5.8005,1352100.0],["2002-01-11",5.7766,5.8469,5.7382,5.7478,1213200.0],["2002-01-14",5.7606,5.7718,5.6248,5.6551,1382400.0],["2002-01-15",5.6695,5.7174,5.6168,5.711,1009200.0],["2002-01-16",5.6887,5.7206,5.604,5.6072,920100.0],["2002-01-17",5.6056,5.7031,5.5928,5.6839,884400.0],["2002-01-18",5.6647,5.7094,5.6008,5.6248,872100.0],["2002-01-22",5.6088,5.6647,5.5784,5.588,952500.0],["2002-01-23",5.58,5.6423,5.5544,5.564,1136100.0],["2002-01-24",5.6727,5.9443,5.6727,5.8341,4523700.0],["2002-01-25",5.9124,6.0163,5.8325,5.9491,3552600.0],["2002-01-28",6.0242,6.037,5.9555,5.9827,2134200.0],["2002-01-29",5.9843,6.0386,5.6296,5.6679,3402900.0],["2002-01-30",5.7126,5.8293,5.6168,5.8293,3513300.0],["2002-01-31",5.8645,5.9843,5.8565,5.9843,2330400.0],["2002-02-01",5.9923,6.1824,5.9268,6.1553,3718200.0],["2002-02-04",6.192,6.192,6.0035,6.021,3733500.0],["2002-02-05",6.021,6.0802,5.9763,6.0274,3403800.0],["2002-02-06",6.0562,6.0722,5.9412,5.9827,3111000.0],["2002-02-07",6.0003,6.184,5.9923,6.0754,3046800.0],["2002-02-08",6.0722,6.216,6.0722,6.1968,1628100.0],["2002-02-11",6.2128,6.3247,6.1856,6.3103,1945800.0],["2002-02-12",6.3103,6.3598,6.2432,6.2703,1755300.0],["2002-02-13",6.2703,6.4797,6.2703,6.4781,2921700.0],["2002-02-14",6.4781,6.6075,6.3918,6.4557,2529000.0],["2002-02-15",6.5356,6.5436,6.3518,6.395,2784000.0],["2002-02-19",6.355,6.3566,6.192,6.2,1680000.0],["2002-02-20",6.216,6.2831,6.0482,6.2448,3210300.0],["2002-02-21",6.2543,6.3055,6.1297,6.1329,1428300.0],["2002-02-22",6.1361,6.2016,6.061,6.1633,1879500.0],["2002-02-25",6.1601,6.3438,6.1601,6.3231,1415100.0],["2002-02-26",6.3039,6.3678,6.2208,6.3358,2112000.0],["2002-02-27",6.3518,6.4557,6.3279,6.4397,2936400.0],["2002-02-28",6.4557,6.5995,6.4557,6.5292,3042300.0],["2002-03-01",6.6315,6.6714,6.5596,6.6714,2676900.0],["2002-03-04",6.6634,6.9015,6.6634,6.8935,4135200.0],["2002-03-05",6.8712,6.9271,6.8072,6.8152,3292800.0],["2002-03-06",6.8264,6.9111,6.7769,6.8903,2803800.0],["2002-03-07",6.9511,6.9942,6.9159,6.9511,3280500.0],["2002-03-08",6.951,7.0549,6.9447,6.975,2189100.0],["2002-03-11",6.8712,6.9399,6.8168,6.86,2652600.0],["2002-03-12",6.8312,6.8312,6.7673,6.8184,1740600.0],["2002-03-13",6.8184,6.836,6.7385,6.7545,1556100.0],["2002-03-14",6.7273,6.8472,6.7273,6.7753,1164300.0],["2002-03-15",6.7353,6.8999,6.7353,6.8791,2459700.0],["2002-03-18",6.9031,6.9351,6.8168,6.8392,2028900.0],["2002-03-19",6.8951,6.9223,6.8392,6.8871,1312500.0],["2002-03-20",6.8152,6.8871,6.7849,6.8296,1524900.0],["2002-03-21",6.8072,6.8472,6.7002,6.8152,1512900.0],["2002-03-22",6.7992,6.7992,6.697,6.7289,1775100.0],["2002-03-25",6.7289,6.7289,6.5771,6.5771,1499400.0],["2002-03-26",6.5867,6.7196,6.5867,6.6668,1300500.0],["2002-03-27",6.6348,6.8076,6.6348,6.7516,971700.0],["2002-03-28",6.6428,6.7692,6.6428,6.71,2273700.0],["2002-04-01",6.67,6.67,6.5195,6.6123,1899300.0],["2002-04-02",6.6124,6.6236,6.5467,6.6027,2026200.0],["2002-04-03",6.6268,6.6348,6.5227,6.5659,1592400.0],["2002-04-04",6.5659,6.5659,6.4107,6.5003,2623800.0],["2002-04-05",6.5067,6.5947,6.4827,6.5051,1406100.0],["2002-04-08",6.5019,6.5275,6.4155,6.5227,1571100.0],["2002-04-09",6.5227,6.7148,6.5227,6.7052,3716700.0],["2002-04-10",6.7388,6.8765,6.7388,6.8428,5104800.0],["2002-04-11",6.8428,6.8588,6.6316,6.6668,2632200.0],["2002-04-12",6.6716,6.7852,6.67,6.7836,2960700.0],["2002-04-15",6.7836,6.8108,6.6764,6.6828,3664200.0],["2002-04-16",6.734,6.8749,6.734,6.8364,2454000.0],["2002-04-17",6.8508,6.9389,6.8268,6.9053,1524900.0],["2002-04-18",6.8829,6.9549,6.8412,6.8701,1194000.0],["2002-04-19",6.8701,6.9917,6.8701,6.9245,2162400.0],["2002-04-22",6.9245,6.9549,6.7676,6.7788,1796100.0],["2002-04-23",6.8188,6.8188,6.6828,6.7004,1579800.0],["2002-04-24",6.7388,6.7628,6.5227,6.5499,1779000.0],["2002-04-25",6.4827,6.5067,6.4027,6.4811,3416100.0],["2002-04-26",6.5867,6.6187,6.4907,6.5371,2858400.0],["2002-04-29",6.5067,6.5963,6.4379,6.4971,2812200.0],["2002-04-30",6.4987,6.7836,6.4987,6.7068,3721800.0],["2002-05-01",6.6828,6.7468,6.6171,6.7356,2378400.0],["2002-05-02",6.6956,6.8156,6.6732,6.8156,1930200.0],["2002-05-03",6.7756,6.7948,6.694,6.7308,1333500.0],["2002-05-06",6.7228,6.7228,6.4875,6.4891,2726400.0],["2002-05-07",6.5387,6.63,6.5115,6.5883,1803600.0],["2002-05-08",6.6668,6.7948,6.6668,6.79,2900400.0],["2002-05-09",6.7708,6.8588,6.734,6.7468,1924200.0],["2002-05-10",6.7468,6.7468,6.5867,6.5963,1471500.0],["2002-05-13",6.5979,6.7532,6.5387,6.7388,1228500.0],["2002-05-14",6.798,6.9165,6.798,6.9117,2083800.0],["2002-05-15",6.8829,6.9709,6.8685,6.9341,1921800.0],["2002-05-16",6.9149,6.9869,6.9069,6.9645,1140000.0],["2002-05-17",6.9645,7.0269,6.9549,7.0269,1244100.0],["2002-05-20",6.9869,6.9869,6.838,6.8653,1130400.0],["2002-05-21",6.9309,6.9709,6.75,6.75,1916100.0],["2002-05-22",6.774,6.854,6.7228,6.846,2303400.0],["2002-05-23",7.0269,7.1198,7.0029,7.0637,3720900.0],["2002-05-24",7.0749,7.1198,7.0189,7.0365,2724000.0],["2002-05-28",7.0589,7.0589,6.9389,6.9645,951600.0],["2002-05-29",6.9661,7.0141,6.9357,6.9789,1330200.0],["2002-05-30",6.9549,6.9549,6.7868,6.8268,1744200.0],["2002-05-31",6.8268,7.0701,6.8268,6.9677,1946700.0],["2002-06-03",6.9469,7.0109,6.8268,6.8492,1986600.0],["2002-06-04",6.8188,6.9709,6.8124,6.8845,2267100.0],["2002-06-05",6.8861,7.0285,6.8845,7.0269,2005500.0],["2002-06-06",7.0189,7.0269,6.8428,6.8893,1419600.0],["2002-06-07",6.8893,6.8989,6.7868,6.8444,2457900.0],["2002-06-10",6.8188,6.9037,6.7692,6.8797,1824900.0],["2002-06-11",6.9309,6.9661,6.7692,6.7868,1170600.0],["2002-06-12",6.7708,6.7868,6.6348,6.7708,1952700.0],["2002-06-13",6.7468,6.7548,6.6188,6.6428,1707600.0],["2002-06-14",6.4827,6.6348,6.4027,6.6107,5548500.0],["2002-06-17",6.6508,6.8749,6.6508,6.8588,2277600.0],["2002-06-18",6.8605,6.9069,6.806,6.9069,2311200.0],["2002-06-19",6.9069,6.9069,6.7308,6.7356,1360500.0],["2002-06-20",6.7068,6.7468,6.6252,6.6428,1635300.0],["2002-06-21",6.5227,6.6428,6.5019,6.5755,2224800.0],["2002-06-24",6.5627,6.5947,6.4107,6.4971,3603600.0],["2002-06-25",6.5467,6.6844,6.4667,6.4859,2063100.0],["2002-06-26",6.3835,6.4987,6.3146,6.4843,3193500.0],["2002-06-27",6.5147,6.7212,6.5147,6.7068,2623200.0],["2002-06-28",6.6828,6.8668,6.6828,6.8252,2914800.0],["2002-07-01",6.8252,6.9069,6.6171,6.6412,2650200.0],["2002-07-02",6.6107,6.63,6.3834,6.3899,3464700.0],["2002-07-03",6.3915,6.462,6.2263,6.3177,3603600.0],["2002-07-05",6.3658,6.4925,6.3498,6.4925,2081700.0],["2002-07-08",6.454,6.5294,6.4043,6.4171,2471700.0],["2002-07-09",6.4331,6.4331,6.2183,6.2183,2390100.0],["2002-07-10",6.2455,6.2648,5.9569,5.973,3041400.0],["2002-07-11",5.9088,5.989,5.7725,5.9794,3723000.0],["2002-07-12",5.9794,6.013,5.8511,5.92,3656400.0],["2002-07-15",5.8928,5.8928,5.6154,5.8896,2688300.0],["2002-07-16",5.8495,5.8655,5.7004,5.7324,3344100.0],["2002-07-17",5.7324,5.7709,5.5945,5.6699,5049000.0],["2002-07-18",5.6394,5.6731,5.4069,5.4181,3250200.0],["2002-07-19",5.2995,5.3011,5.0509,5.0782,5769900.0],["2002-07-22",5.091,5.2161,5.0349,5.0574,5057700.0],["2002-07-23",5.0028,5.0349,4.9002,4.9788,7251300.0],["2002-07-24",4.8184,5.1664,4.7319,5.1071,11633400.0],["2002-07-25",5.1071,5.2097,4.8585,4.966,5995500.0],["2002-07-26",5.0189,5.152,4.9547,5.059,3279900.0],["2002-07-29",5.3235,5.5929,5.2835,5.5913,5357400.0],["2002-07-30",5.4919,5.609,5.3428,5.5817,3078900.0],["2002-07-31",5.556,5.556,5.3877,5.5047,2099400.0],["2002-08-01",5.4679,5.4711,5.2915,5.3332,2277900.0],["2002-08-02",5.2754,5.2819,5.1359,5.2097,1768800.0],["2002-08-05",5.1872,5.1872,4.9724,4.9916,2621400.0],["2002-08-06",5.0269,5.2145,5.0269,5.059,3004200.0],["2002-08-07",5.1632,5.2241,5.0109,5.1504,1839600.0],["2002-08-08",5.1744,5.4598,5.1632,5.4117,1998600.0],["2002-08-09",5.4037,5.4983,5.3203,5.447,1572900.0],["2002-08-12",5.3556,5.439,5.2883,5.4037,916800.0],["2002-08-13",5.3797,5.4759,5.2546,5.2562,1850400.0],["2002-08-14",5.2353,5.5384,5.1921,5.5352,2864100.0],["2002-08-15",5.548,5.7084,5.548,5.6939,3409800.0],["2002-08-16",5.6939,5.7645,5.6122,5.6891,1790100.0],["2002-08-19",5.7324,5.8206,5.6506,5.8126,1660800.0],["2002-08-20",5.7982,5.7982,5.6763,5.7084,1531500.0],["2002-08-21",5.7244,5.8126,5.5865,5.7837,1365000.0],["2002-08-22",5.7725,5.9184,5.7052,5.8832,1714800.0],["2002-08-23",5.8431,5.8447,5.6923,5.7116,1371300.0],["2002-08-26",5.7404,5.8206,5.6362,5.7902,1110000.0],["2002-08-27",5.8286,5.8607,5.6603,5.7404,2010600.0],["2002-08-28",5.7244,5.7308,5.5111,5.5641,1919700.0],["2002-08-29",5.5352,5.6202,5.4614,5.5689,2757000.0],["2002-08-30",5.5721,5.6763,5.516,5.6122,2403600.0],["2002-09-03",5.6122,5.6122,5.4085,5.4133,3663900.0],["2002-09-04",5.4165,5.5961,5.3877,5.5673,2644200.0],["2002-09-05",5.4518,5.4999,5.3684,5.4438,4018500.0],["2002-09-06",5.4839,5.524,5.3925,5.4037,2602800.0],["2002-09-09",5.4037,5.556,5.2674,5.5208,2176500.0],["2002-09-10",5.556,5.556,5.439,5.5144,964800.0],["2002-09-11",5.5945,5.6106,5.4839,5.4887,991200.0],["2002-09-12",5.4198,5.4422,5.2594,5.2947,2034600.0],["2002-09-13",5.3075,5.4502,5.2674,5.4374,3006300.0],["2002-09-16",5.4198,5.4679,5.3476,5.4406,1086300.0],["2002-09-17",5.524,5.532,5.2466,5.2802,1306500.0],["2002-09-18",5.2113,5.3588,5.1552,5.2979,2851500.0],["2002-09-19",5.2113,5.2113,5.0958,5.0958,2770200.0],["2002-09-20",5.0958,5.1632,5.067,5.1552,3251400.0],["2002-09-23",5.1151,5.1151,4.9804,5.0846,2444100.0],["2002-09-24",5.0269,5.1472,5.0125,5.0734,2879100.0],["2002-09-25",5.1375,5.2434,5.067,5.16,3096300.0],["2002-09-26",5.1792,5.2754,5.1391,5.2514,1989900.0],["2002-09-27",5.2514,5.2915,5.0814,5.091,1933500.0],["2002-09-30",4.9467,5.0477,4.9179,4.9868,3860400.0],["2002-10-01",4.9996,5.1632,4.8922,5.1472,2665500.0],["2002-10-02",5.1311,5.1616,4.8104,4.9788,2970900.0],["2002-10-03",4.9258,4.9418,4.7972,4.8052,5645100.0],["2002-10-04",4.8213,4.847,4.5851,4.6574,4927800.0],["2002-10-07",4.5818,4.6236,4.4838,4.5465,3343200.0],["2002-10-08",4.569,4.8052,4.569,4.7442,3405000.0],["2002-10-09",4.6767,4.6767,4.5015,4.5288,2640600.0],["2002-10-10",4.4918,4.7699,4.4838,4.7474,2797200.0],["2002-10-11",4.8052,5.1508,4.794,4.9724,2307600.0],["2002-10-14",4.974,4.9933,4.7088,4.9354,2921100.0],["2002-10-15",5.0624,5.3002,5.0624,5.2665,2859600.0],["2002-10-16",5.2231,5.2375,5.0527,5.1202,1946100.0],["2002-10-17",5.2633,5.3709,5.2633,5.3549,1896900.0],["2002-10-18",5.3565,5.4786,5.2713,5.342,2034000.0],["2002-10-21",5.2231,5.424,5.1266,5.3934,2402400.0],["2002-10-22",5.395,5.395,5.2279,5.2986,1256400.0],["2002-10-23",5.2874,5.4095,5.1427,5.4095,2402100.0],["2002-10-24",5.4497,5.5124,5.3034,5.3275,1937100.0],["2002-10-25",5.3324,5.5091,5.2681,5.4786,1527600.0],["2002-10-28",5.5445,5.5847,5.4384,5.4529,1542000.0],["2002-10-29",5.4545,5.4545,5.2295,5.3243,1846800.0],["2002-10-30",5.3356,5.3677,5.2231,5.3163,2000400.0],["2002-10-31",5.3516,5.3757,5.2761,5.3018,1179300.0],["2002-11-01",5.2857,5.4159,5.2327,5.3966,1316100.0],["2002-11-04",5.4481,5.6232,5.4481,5.4947,1769400.0],["2002-11-05",5.4931,5.5429,5.4288,5.5059,1196400.0],["2002-11-06",5.5156,5.5445,5.432,5.5188,1469100.0],["2002-11-07",5.514,5.514,5.3581,5.3757,1580100.0],["2002-11-08",5.3822,5.4674,5.2649,5.3356,2041500.0],["2002-11-11",5.3147,5.3436,5.2118,5.2375,1764900.0],["2002-11-12",5.252,5.3806,5.2166,5.2874,1482300.0],["2002-11-13",5.2633,5.4063,5.1941,5.2986,1157700.0],["2002-11-14",5.3918,5.4802,5.3757,5.4674,1199700.0],["2002-11-15",5.5445,5.6297,5.5075,5.6056,3150300.0],["2002-11-18",5.657,5.665,5.5156,5.5236,1893600.0],["2002-11-19",5.5525,5.6232,5.5027,5.5461,1335600.0],["2002-11-20",5.5525,5.7454,5.5461,5.7132,1679100.0],["2002-11-21",5.7534,6.0347,5.7534,5.9768,3073200.0],["2002-11-22",5.9736,6.0427,5.9366,5.9784,1791000.0],["2002-11-25",6.0025,6.0668,5.9254,5.9848,1897200.0],["2002-11-26",5.9864,5.9864,5.7743,5.7823,2104200.0],["2002-11-27",5.8177,5.9784,5.8129,5.9688,1551900.0],["2002-11-29",5.9623,5.9832,5.9254,5.9382,608100.0],["2002-12-02",6.0106,6.0829,5.9495,6.0186,2136600.0],["2002-12-03",5.9784,6.0186,5.9334,5.9447,1300500.0],["2002-12-04",5.8739,5.9029,5.7936,5.8434,1825800.0],["2002-12-05",5.8659,5.8659,5.6811,5.7502,1221000.0],["2002-12-06",5.6329,5.7695,5.5847,5.7679,2202300.0],["2002-12-09",5.7277,5.7341,5.6104,5.6297,2079300.0],["2002-12-10",5.6329,5.7132,5.5975,5.7052,1788300.0],["2002-12-11",5.6891,5.7534,5.6682,5.6988,1524900.0],["2002-12-12",5.665,5.7872,5.6522,5.6988,1446000.0],["2002-12-13",5.6586,5.6988,5.5686,5.6361,1331100.0],["2002-12-16",5.6409,5.8032,5.6409,5.7968,1395300.0],["2002-12-17",5.7968,5.8177,5.7373,5.7534,845100.0],["2002-12-18",5.7502,5.7518,5.6281,5.665,933900.0],["2002-12-19",5.6409,5.7261,5.53,5.5766,1534200.0],["2002-12-20",5.6168,5.7213,5.6168,5.6698,3196800.0],["2002-12-23",5.649,5.6795,5.5541,5.5573,3067200.0],["2002-12-24",5.5525,5.5541,5.4818,5.5059,2199000.0],["2002-12-26",5.5284,5.6072,5.5075,5.5236,1579500.0],["2002-12-27",5.5228,5.5357,5.402,5.4181,1468800.0],["2002-12-30",5.4439,5.5131,5.3875,5.489,1702200.0],["2002-12-31",5.4793,5.5164,5.4648,5.489,1668300.0],["2003-01-02",5.5292,5.6855,5.497,5.6806,3941400.0],["2003-01-03",5.6774,5.7177,5.6533,5.7112,1298400.0],["2003-01-06",5.7177,5.8562,5.7177,5.8288,2838300.0],["2003-01-07",5.8175,5.9093,5.7837,5.832,2486400.0],["2003-01-08",5.832,5.832,5.6935,5.7241,1709700.0],["2003-01-09",5.729,5.8594,5.729,5.8465,2331600.0],["2003-01-10",5.8063,5.9029,5.7869,5.8707,1611600.0],["2003-01-13",5.9254,5.9609,5.8868,5.8948,1887900.0],["2003-01-14",5.8787,5.9383,5.8481,5.9271,1123800.0],["2003-01-15",5.9271,5.9271,5.8304,5.8401,1594500.0],["2003-01-16",5.8449,5.8626,5.766,5.7853,1482600.0],["2003-01-17",5.7692,5.7998,5.671,5.7177,1631700.0],["2003-01-21",5.7338,5.7386,5.584,5.6065,1394100.0],["2003-01-22",5.5808,5.5921,5.4841,5.5131,1434900.0],["2003-01-23",5.5292,5.5776,5.4986,5.5502,2139600.0],["2003-01-24",5.5405,5.5405,5.3311,5.3891,2848200.0],["2003-01-27",5.3795,5.4471,5.315,5.3633,5627700.0],["2003-01-28",5.3794,5.4213,5.3134,5.4084,1795200.0],["2003-01-29",5.3972,5.4487,5.2893,5.4262,1517100.0],["2003-01-30",5.4278,5.4487,5.2683,5.2941,1553400.0],["2003-01-31",5.2828,5.3875,5.2732,5.3698,2487300.0],["2003-02-03",5.3714,5.4568,5.3714,5.4197,1816800.0],["2003-02-04",5.3795,5.3795,5.2522,5.3102,2014200.0],["2003-02-05",5.3263,5.4101,5.2715,5.2925,2351400.0],["2003-02-06",5.2925,5.2925,5.1942,5.22,2151600.0],["2003-02-07",5.2587,5.2667,5.1218,5.1491,2112000.0],["2003-02-10",5.154,5.1894,5.104,5.1733,1943100.0],["2003-02-11",5.2039,5.2345,5.104,5.1282,1613700.0],["2003-02-12",5.1362,5.1991,5.038,5.067,1988400.0],["2003-02-13",5.0654,5.1024,4.9929,5.067,2564700.0],["2003-02-14",5.0734,5.2103,5.0638,5.2087,2261100.0],["2003-02-18",5.2345,5.3762,5.2345,5.307,1783500.0],["2003-02-19",5.307,5.3134,5.2425,5.2828,1282500.0],["2003-02-20",5.2844,5.3118,5.2232,5.2474,1127400.0],["2003-02-21",5.2828,5.3182,5.1942,5.286,1964700.0],["2003-02-24",5.2876,5.2876,5.1604,5.1749,1644300.0],["2003-02-25",5.1588,5.2119,5.0605,5.2071,1796700.0],["2003-02-26",5.2087,5.2087,5.1201,5.1572,1647900.0],["2003-02-27",5.1975,5.307,5.1636,5.2522,1651200.0],["2003-02-28",5.2748,5.3472,5.249,5.2619,1731600.0],["2003-03-03",5.2796,5.3295,5.1588,5.1813,2337900.0],["2003-03-04",5.1749,5.1749,5.075,5.0815,2933100.0],["2003-03-05",5.0831,5.1427,5.0461,5.1427,2865900.0],["2003-03-06",5.1137,5.1346,5.0589,5.0767,2045700.0],["2003-03-07",5.0493,5.1813,5.0187,5.1588,2053200.0],["2003-03-10",5.1379,5.1379,4.9897,5.001,2173800.0],["2003-03-11",4.9929,5.0187,4.8963,4.8963,3325200.0],["2003-03-12",4.8979,4.9623,4.8302,4.9607,4359900.0],["2003-03-13",5.0138,5.1717,4.9961,5.1717,2463300.0],["2003-03-14",5.1797,5.249,5.1218,5.1668,2498100.0],["2003-03-17",5.154,5.4181,5.1201,5.402,3182400.0],["2003-03-18",5.4165,5.4793,5.3488,5.4584,2346600.0],["2003-03-19",5.4761,5.526,5.4262,5.4809,2563500.0],["2003-03-20",5.4439,5.5244,5.3472,5.4954,2924100.0],["2003-03-21",5.5486,5.6355,5.4938,5.6227,3722700.0],["2003-03-24",5.5776,5.5792,5.3795,5.4326,3235500.0],["2003-03-25",5.4294,5.518,5.3907,5.4761,2172300.0],["2003-03-26",5.4584,5.497,5.4197,5.4922,1869000.0],["2003-03-27",5.4478,5.5075,5.3865,5.472,2182800.0],["2003-03-28",5.4526,5.4914,5.401,5.451,1748700.0],["2003-03-31",5.3994,5.3994,5.3009,5.3122,1920600.0],["2003-04-01",5.3429,5.4188,5.3009,5.3832,1952700.0],["2003-04-02",5.4559,5.5931,5.4559,5.5334,2435400.0],["2003-04-03",5.5479,5.5947,5.5221,5.5221,2114400.0],["2003-04-04",5.5527,5.6254,5.5382,5.6028,5015400.0],["2003-04-07",5.6706,5.7835,5.6221,5.627,2550600.0],["2003-04-08",5.6318,5.6496,5.5737,5.6173,1093500.0],["2003-04-09",5.6157,5.7012,5.5398,5.5398,1892700.0],["2003-04-10",5.5301,5.5495,5.4639,5.5495,4788900.0],["2003-04-11",5.5898,5.6399,5.4736,5.4995,1535700.0],["2003-04-14",5.5124,5.6463,5.5124,5.6447,1602000.0],["2003-04-15",5.6447,5.7384,5.6237,5.7351,1587300.0],["2003-04-16",5.7448,5.7706,5.6173,5.6367,1581000.0],["2003-04-17",5.6383,5.7109,5.6221,5.7077,1453200.0],["2003-04-21",5.7093,5.7158,5.6609,5.6722,1449000.0],["2003-04-22",5.6657,5.8223,5.6141,5.7997,2490900.0],["2003-04-23",5.7787,5.8207,5.748,5.7706,2675400.0],["2003-04-24",5.7723,5.7723,5.6399,5.6899,2732700.0],["2003-04-25",5.6915,5.7077,5.5479,5.6173,2032800.0],["2003-04-28",5.6334,5.7787,5.6334,5.719,1544700.0],["2003-04-29",5.7303,5.7674,5.6125,5.7061,1680600.0],["2003-04-30",5.6657,5.7109,5.6286,5.6302,3222000.0],["2003-05-01",5.6318,5.6318,5.4817,5.5786,2747700.0],["2003-05-02",5.5447,5.719,5.535,5.6964,1968000.0],["2003-05-05",5.6899,5.7061,5.6124,5.6302,1364700.0],["2003-05-06",5.6254,5.7254,5.6108,5.6819,4336200.0],["2003-05-07",5.677,5.7109,5.6076,5.6593,1468500.0],["2003-05-08",5.6092,5.635,5.5463,5.5608,1559100.0],["2003-05-09",5.585,5.6576,5.5737,5.6496,1779300.0],["2003-05-12",5.6254,5.7561,5.606,5.7093,2282400.0],["2003-05-13",5.7109,5.7238,5.6593,5.6689,2003700.0],["2003-05-14",5.7077,5.7077,5.627,5.6512,3305400.0],["2003-05-15",5.656,5.7835,5.6528,5.769,2497800.0],["2003-05-16",5.7626,5.7626,5.6932,5.7416,2380200.0],["2003-05-19",5.7432,5.811,5.6044,5.6044,2327700.0],["2003-05-20",5.6141,5.627,5.5414,5.5931,1822500.0],["2003-05-21",5.5608,5.6237,5.5317,5.6205,2810700.0],["2003-05-22",5.5931,5.6302,5.5285,5.5802,1843500.0],["2003-05-23",5.5786,5.6092,5.5124,5.585,1084800.0],["2003-05-27",5.5786,5.7319,5.5334,5.7222,3198900.0],["2003-05-28",5.7545,5.8546,5.748,5.8174,2395200.0],["2003-05-29",5.8352,5.8852,5.7948,5.8239,2391900.0],["2003-05-30",5.9078,6.0418,5.8982,6.0321,6552600.0],["2003-06-02",6.0531,6.2145,6.0289,6.1258,2976600.0],["2003-06-03",6.1258,6.1919,6.0773,6.1015,2064600.0],["2003-06-04",6.0773,6.1839,6.0773,6.1822,1694700.0],["2003-06-05",6.1822,6.2517,6.1597,6.2517,3055200.0],["2003-06-06",6.3356,6.4018,6.2839,6.3049,3657900.0],["2003-06-09",6.2791,6.2952,6.221,6.2387,2371200.0],["2003-06-10",6.2791,6.3679,6.2597,6.3598,2570700.0],["2003-06-11",6.3711,6.4728,6.3437,6.4599,3180000.0],["2003-06-12",6.4809,6.5245,6.4066,6.4696,1810800.0],["2003-06-13",6.5019,6.5019,6.3727,6.4228,1410600.0],["2003-06-16",6.4567,6.5551,6.4437,6.5551,1803600.0],["2003-06-17",6.5713,6.5713,6.4954,6.5212,1444800.0],["2003-06-18",6.4809,6.5132,6.3985,6.4567,1762200.0],["2003-06-19",6.5939,6.5939,6.3421,6.3679,4074300.0],["2003-06-20",6.4324,6.447,6.3711,6.3921,4199100.0],["2003-06-23",6.384,6.3921,6.2581,6.2823,1912200.0],["2003-06-24",6.2952,6.4002,6.2952,6.3759,2424300.0],["2003-06-25",6.3776,6.4567,6.3614,6.3663,2145000.0],["2003-06-26",6.4043,6.469,6.359,6.3946,2608800.0],["2003-06-27",6.3946,6.4075,6.3121,6.3234,1522200.0],["2003-06-30",6.3363,6.3849,6.3169,6.3186,2961900.0],["2003-07-01",6.2781,6.4253,6.2522,6.4253,3258900.0],["2003-07-02",6.4124,6.4673,6.4043,6.4415,2719200.0],["2003-07-03",6.4431,6.511,6.4382,6.4528,1843500.0],["2003-07-07",6.4819,6.6258,6.4819,6.608,2442600.0],["2003-07-08",6.5692,6.7196,6.5417,6.718,2909700.0],["2003-07-09",6.6954,6.7601,6.6873,6.7358,3056700.0],["2003-07-10",6.7358,6.7407,6.6307,6.7115,2974500.0],["2003-07-11",6.752,6.8037,6.7326,6.7973,2837700.0],["2003-07-14",6.8377,7.0221,6.8377,6.9929,4058400.0],["2003-07-15",7.0059,7.1498,6.9865,7.0479,3985500.0],["2003-07-16",7.0512,7.0738,6.938,7.0107,2583000.0],["2003-07-17",7.0107,7.0107,6.8668,6.8943,2367900.0],["2003-07-18",6.9218,7.0107,6.8765,6.9962,1500900.0],["2003-07-21",6.9962,6.9962,6.8894,6.9299,1750500.0],["2003-07-22",6.9622,7.1482,6.938,7.0932,2429700.0],["2003-07-23",7.0835,7.0851,7.0221,7.0835,2916300.0],["2003-07-24",7.0997,7.1951,7.0204,7.0204,1838400.0],["2003-07-25",7.0431,7.1514,7.0415,7.1385,2446200.0],["2003-07-28",7.132,7.1417,7.0754,7.0754,2969400.0],["2003-07-29",7.077,7.1078,6.9849,6.9962,2658300.0],["2003-07-30",7.0156,7.056,6.9525,7.0026,2219400.0],["2003-07-31",7.0431,7.153,7.0188,7.0269,2594700.0],["2003-08-01",6.9784,7.0043,6.8522,6.8571,3124800.0],["2003-08-04",6.8587,6.9913,6.7358,6.9541,1849500.0],["2003-08-05",6.9735,7.0026,6.8264,6.8377,1847700.0],["2003-08-06",6.8328,7.0512,6.8118,6.9946,3132300.0],["2003-08-07",7.0026,7.1142,6.959,7.0803,2958600.0],["2003-08-08",7.0835,7.2129,7.0819,7.1223,1945500.0],["2003-08-11",7.1482,7.1967,7.0495,7.1191,1504200.0],["2003-08-12",7.1159,7.1644,7.0867,7.1579,2223000.0],["2003-08-13",7.1805,7.1902,7.1029,7.1385,1520400.0],["2003-08-14",7.1563,7.2048,7.0981,7.187,1867800.0],["2003-08-15",7.1805,7.187,7.0722,7.1223,786000.0],["2003-08-18",7.1482,7.1563,7.1175,7.1385,966300.0],["2003-08-19",7.1563,7.1611,7.0706,7.1417,1851900.0],["2003-08-20",7.0835,7.1466,7.0738,7.1061,1635600.0],["2003-08-21",7.1159,7.1805,7.0835,7.1175,1526100.0],["2003-08-22",7.1725,7.1919,7.0463,7.0463,1488300.0],["2003-08-25",7.056,7.0625,6.9703,7.0107,835500.0],["2003-08-26",6.9962,7.0075,6.8765,7.0026,1493100.0],["2003-08-27",7.0026,7.0026,6.938,6.9493,1074000.0],["2003-08-28",6.9622,7.0043,6.8636,6.9913,918900.0],["2003-08-29",6.938,6.9962,6.9202,6.9849,1846200.0],["2003-09-02",7.0188,7.1935,7.0156,7.1805,1656300.0],["2003-09-03",7.1725,7.1741,7.0673,7.1239,2136300.0],["2003-09-04",7.0835,7.1061,7.0091,7.0107,3086100.0],["2003-09-05",6.938,7.0091,6.9218,6.9363,2161800.0],["2003-09-08",6.9622,7.0932,6.9606,7.0738,2155500.0],["2003-09-09",7.0738,7.0867,7.0253,7.0431,1806000.0],["2003-09-10",7.0398,7.0398,6.9574,6.9784,4421700.0],["2003-09-11",7.1288,7.2016,7.09,7.1854,3697200.0],["2003-09-12",7.1563,7.1579,7.0593,7.1223,2191500.0],["2003-09-15",7.1401,7.1951,7.1304,7.1611,2737500.0],["2003-09-16",7.1579,7.3229,7.1579,7.3035,3137400.0],["2003-09-17",7.2711,7.3827,7.2663,7.352,2258100.0],["2003-09-18",7.3633,7.5929,7.3568,7.5687,3614100.0],["2003-09-19",7.5655,7.5849,7.5024,7.5396,2236200.0],["2003-09-22",7.4716,7.4797,7.3293,7.3956,1713300.0],["2003-09-23",7.3746,7.4393,7.3212,7.4215,1225500.0],["2003-09-24",7.4231,7.4312,7.284,7.3229,2967900.0],["2003-09-25",7.3245,7.3989,7.2436,7.2436,2011200.0],["2003-09-26",7.2695,7.2695,7.1644,7.187,2150400.0],["2003-09-29",7.2032,7.2873,7.1498,7.2339,1469100.0],["2003-09-30",7.2339,7.2371,7.0592,7.1498,3706800.0],["2003-10-01",7.1903,7.3601,7.1579,7.3423,2206500.0],["2003-10-02",7.3706,7.5164,7.3382,7.3803,4563300.0],["2003-10-03",7.3803,7.5326,7.3803,7.4419,2210100.0],["2003-10-06",7.4419,7.5132,7.4273,7.4824,1235400.0],["2003-10-07",7.4824,7.5731,7.3463,7.5164,4203300.0],["2003-10-08",7.5245,7.5358,7.4354,7.4484,1584600.0],["2003-10-09",7.4484,7.6541,7.4484,7.565,2742000.0],["2003-10-10",7.5601,7.6411,7.5439,7.5488,1690800.0],["2003-10-13",7.5893,7.8161,7.5812,7.7756,1996800.0],["2003-10-14",7.727,7.8372,7.6946,7.8339,1997700.0],["2003-10-15",7.8323,7.8598,7.7837,7.8129,2551800.0],["2003-10-16",7.7513,7.8064,7.7302,7.7805,1517700.0],["2003-10-17",7.7837,7.7869,7.5974,7.6428,1739700.0],["2003-10-20",7.6428,7.6687,7.5731,7.6492,1902900.0],["2003-10-21",7.6055,7.7027,7.5731,7.6687,1942800.0],["2003-10-22",7.5812,7.5828,7.3123,7.3658,3832200.0],["2003-10-23",7.3674,7.5245,7.3382,7.4824,2171400.0],["2003-10-24",7.484,7.5472,7.4532,7.5472,2771400.0],["2003-10-27",7.6298,7.727,7.6168,7.6784,2668800.0],["2003-10-28",7.7189,7.8323,7.6897,7.8323,3353400.0],["2003-10-29",7.8161,7.8614,7.7189,7.7756,2966700.0],["2003-10-30",7.7918,7.8015,7.7027,7.7367,2145000.0],["2003-10-31",7.7513,7.8096,7.68,7.6816,3604200.0],["2003-11-03",7.7108,7.889,7.7108,7.8323,2698500.0],["2003-11-04",7.8323,7.8323,7.6703,7.6703,3262500.0],["2003-11-05",7.6703,7.6703,7.4241,7.5099,5103000.0],["2003-11-06",7.5116,7.7659,7.3674,7.7497,5400300.0],["2003-11-07",7.633,7.8841,7.5488,7.8485,4227900.0],["2003-11-10",7.8728,7.876,7.6606,7.6703,2824800.0],["2003-11-11",7.6735,7.7562,7.6638,7.7157,3519900.0],["2003-11-12",7.7108,7.9505,7.7108,7.9343,3361500.0],["2003-11-13",7.9133,7.9182,7.8145,7.8809,1428600.0],["2003-11-14",7.8809,7.8809,7.4921,7.4921,4947900.0],["2003-11-17",7.4921,7.4921,7.3058,7.4257,5006700.0],["2003-11-18",7.4516,7.4937,7.3172,7.3431,3002700.0],["2003-11-19",7.3431,7.3431,7.1795,7.2216,4576500.0],["2003-11-20",7.1519,7.1633,7.0288,7.0564,5410500.0],["2003-11-21",7.2086,7.3496,7.1843,7.2734,6065700.0],["2003-11-24",7.3139,7.4095,7.2783,7.4079,2444400.0],["2003-11-25",7.4273,7.6395,7.3301,7.5925,5145600.0],["2003-11-26",7.6136,7.7448,7.6104,7.7448,3904800.0],["2003-11-28",7.7448,7.7853,7.7157,7.7481,1336500.0],["2003-12-01",7.7756,7.8404,7.6897,7.7529,2668500.0],["2003-12-02",7.7529,7.774,7.6638,7.7238,2151900.0],["2003-12-03",7.7027,7.7578,7.6411,7.6752,2626200.0],["2003-12-04",7.659,7.7643,7.6492,7.761,2946000.0],["2003-12-05",7.761,7.761,7.6249,7.6622,2749800.0],["2003-12-08",7.6622,7.7562,7.659,7.7351,1974300.0],["2003-12-09",7.8566,7.936,7.8436,7.9214,4751400.0],["2003-12-10",7.9068,7.9441,7.8112,7.8566,2565900.0],["2003-12-11",7.8566,7.9862,7.8566,7.9392,2554500.0],["2003-12-12",7.936,7.9748,7.9052,7.9408,1737600.0],["2003-12-15",7.9781,8.1061,7.9716,8.0218,3662700.0],["2003-12-16",8.0218,8.0591,7.957,7.9991,2461200.0],["2003-12-17",7.9813,7.9846,7.9149,7.9846,1631100.0],["2003-12-18",7.9846,8.0251,7.9311,8.0218,2943900.0],["2003-12-19",8.1158,8.2778,8.0737,8.2778,5805600.0],["2003-12-22",8.1887,8.2859,8.0672,8.213,4930200.0],["2003-12-23",8.1887,8.349,8.1887,8.315,2461200.0],["2003-12-24",8.2616,8.3345,8.2535,8.2842,806700.0],["2003-12-26",8.2697,8.3409,8.2583,8.2859,381300.0],["2003-12-29",8.3175,8.4376,8.3175,8.4376,1615800.0],["2003-12-30",8.4457,8.4538,8.3062,8.4019,1929600.0],["2003-12-31",8.4457,8.4781,8.4132,8.4473,2944800.0],["2004-01-02",8.5674,8.5917,8.4408,8.4684,2440200.0],["2004-01-05",8.5349,8.6323,8.509,8.6096,2860800.0],["2004-01-06",8.5998,8.6583,8.5836,8.5998,2650800.0],["2004-01-07",8.5593,8.7199,8.5431,8.7102,3646500.0],["2004-01-08",8.7507,8.8027,8.6956,8.7735,4389600.0],["2004-01-09",8.7329,8.8043,8.7053,8.7183,1861200.0],["2004-01-12",8.7378,8.7637,8.6485,8.7215,3155400.0],["2004-01-13",8.681,8.8238,8.681,8.8238,4185600.0],["2004-01-14",8.8238,9.0477,8.814,9.0266,3814500.0],["2004-01-15",9.0834,9.1661,8.9876,9.1369,2878500.0],["2004-01-16",9.1369,9.3057,9.0996,9.2716,3879000.0],["2004-01-20",9.2408,9.3284,9.1726,9.3284,2514300.0],["2004-01-21",9.3284,9.6708,9.2651,9.6529,9362400.0],["2004-01-22",9.7292,10.0764,9.6708,9.6967,9340500.0],["2004-01-23",9.5653,9.6627,9.5247,9.5702,3432900.0],["2004-01-26",9.5702,9.76,9.5134,9.7438,2269500.0],["2004-01-27",9.7195,9.7211,9.5345,9.5815,1947000.0],["2004-01-28",9.5831,9.6205,9.3138,9.317,3125700.0],["2004-01-29",9.33,9.4225,9.3008,9.4225,2867700.0],["2004-01-30",9.33,9.3966,9.2505,9.3738,3539400.0],["2004-02-02",9.3966,9.4955,9.33,9.4322,2446800.0],["2004-02-03",9.4274,9.4339,9.2943,9.3398,2450100.0],["2004-02-04",9.3138,9.3625,9.1694,9.1921,6292200.0],["2004-02-05",9.184,9.184,8.9503,9.1029,7361100.0],["2004-02-06",9.1191,9.2878,9.1077,9.2521,1822500.0],["2004-02-09",9.2538,9.3462,9.2002,9.2229,1930800.0],["2004-02-10",9.2327,9.2327,9.1288,9.2327,2991300.0],["2004-02-11",9.2327,9.5702,9.231,9.5685,3868200.0],["2004-02-12",9.541,9.541,9.4663,9.5069,1789200.0],["2004-02-13",9.5328,9.5718,9.4225,9.4842,1384800.0],["2004-02-17",9.5653,9.6432,9.5247,9.6205,1512000.0],["2004-02-18",9.5247,9.5572,9.403,9.4761,3028200.0],["2004-02-19",9.1678,9.3592,9.1678,9.1872,5746500.0],["2004-02-20",9.1856,9.1856,9.0574,9.0964,2305200.0],["2004-02-23",9.1353,9.1629,8.9893,9.0509,2000100.0],["2004-02-24",9.0493,9.0704,8.926,8.9876,2344200.0],["2004-02-25",9.0282,9.0834,8.9974,9.0542,1667400.0],["2004-02-26",9.0558,9.1223,8.9682,9.0882,1694400.0],["2004-02-27",9.1434,9.2375,9.1304,9.1678,2291100.0],["2004-03-01",9.1921,9.4241,9.1905,9.3625,3139500.0],["2004-03-02",9.3608,9.4712,9.3122,9.3722,2979300.0],["2004-03-03",9.3722,9.4631,9.3722,9.4306,1639500.0],["2004-03-04",9.4193,9.5702,9.3965,9.5669,2133900.0],["2004-03-05",9.5264,9.6919,9.4679,9.5734,3106200.0],["2004-03-08",9.5896,9.6059,9.489,9.5004,1566600.0],["2004-03-09",9.4842,9.5361,9.4209,9.4517,2262300.0],["2004-03-10",9.4355,9.4728,9.231,9.2505,2130000.0],["2004-03-11",9.2489,9.257,9.0104,9.0201,2907900.0],["2004-03-12",9.0363,9.1645,9.0298,9.1515,1898400.0],["2004-03-15",9.111,9.1321,8.9065,8.9682,2225400.0],["2004-03-16",9.0298,9.1321,8.999,9.0866,2184600.0],["2004-03-17",9.1921,9.3024,9.1029,9.2781,1955700.0],["2004-03-18",9.2408,9.257,9.0704,9.2213,1932900.0],["2004-03-19",9.2181,9.2959,9.1256,9.158,2091600.0],["2004-03-22",8.9114,9.0883,8.8611,8.9601,2086200.0],["2004-03-23",9.0055,9.0461,8.8919,8.9163,2263500.0],["2004-03-24",8.9292,8.9292,8.728,8.8351,3264600.0],["2004-03-25",8.9244,9.0185,8.8676,8.9925,1750800.0],["2004-03-26",8.973,9.1353,8.9601,9.038,2127900.0],["2004-03-29",9.1005,9.185,9.0664,9.1379,1445700.0],["2004-03-30",9.1005,9.1558,9.0323,9.0664,1821300.0],["2004-03-31",9.0924,9.0924,8.9819,9.0485,2412000.0],["2004-04-01",9.1655,9.2289,9.12,9.1688,2068500.0],["2004-04-02",9.3037,9.3248,9.1753,9.2663,2319300.0],["2004-04-05",9.2468,9.3183,9.2403,9.2841,2260800.0],["2004-04-06",9.263,9.3232,9.2305,9.2712,1280100.0],["2004-04-07",9.2711,9.3443,9.2126,9.2468,1784100.0],["2004-04-08",9.2874,9.3362,9.2126,9.2435,2142300.0],["2004-04-12",9.2468,9.3947,9.2468,9.2728,1830600.0],["2004-04-13",9.3118,9.3297,9.0258,9.0371,3452100.0],["2004-04-14",9.0193,9.0241,8.8389,8.8974,3179700.0],["2004-04-15",8.938,8.9478,8.795,8.9023,2769300.0],["2004-04-16",8.9786,8.9835,8.9023,8.9591,3633000.0],["2004-04-19",8.9218,8.938,8.7349,8.795,2397300.0],["2004-04-20",8.9055,8.9218,8.6097,8.6097,3103200.0],["2004-04-21",8.5724,8.6,8.4911,8.5252,4129800.0],["2004-04-22",8.5805,8.8844,8.5496,8.8421,6652800.0],["2004-04-23",8.9055,8.951,8.7787,8.8421,2670300.0],["2004-04-26",8.8811,9.016,8.8405,8.9949,3264000.0],["2004-04-27",9.016,9.2338,9.0063,9.1249,3325800.0],["2004-04-28",9.1086,9.1086,8.9299,8.9624,2748000.0],["2004-04-29",9.003,9.1005,8.9445,8.9786,3733800.0],["2004-04-30",9.0274,9.0274,8.8356,8.9104,3162600.0],["2004-05-03",8.9169,8.9738,8.8649,8.9559,1912800.0],["2004-05-04",8.9608,9.0778,8.912,8.9494,2460000.0],["2004-05-05",8.9705,9.0241,8.9055,8.9331,2394300.0],["2004-05-06",8.9218,8.9331,8.7609,8.7885,2645700.0],["2004-05-07",8.7885,8.8405,8.5415,8.5724,2440800.0],["2004-05-10",8.4911,8.5659,8.3286,8.5317,3872400.0],["2004-05-11",8.418,8.4391,8.1238,8.1856,10656000.0],["2004-05-12",8.158,8.2018,7.9467,8.1823,5564400.0],["2004-05-13",8.1823,8.2116,8.0962,8.0995,4111500.0],["2004-05-14",8.0605,8.093,7.9256,8.0215,4935300.0],["2004-05-17",7.9223,7.9564,7.8167,7.8784,3283800.0],["2004-05-18",7.8817,8.0052,7.8703,8.0036,3990900.0],["2004-05-19",8.0198,8.1385,7.9662,7.9841,4242300.0],["2004-05-20",8.0036,8.0312,7.8557,7.9256,2561700.0],["2004-05-21",7.9662,8.0588,7.9191,7.9629,2261700.0],["2004-05-24",8.0198,8.0426,7.9012,8.0036,2352300.0],["2004-05-25",8.0036,8.2165,7.8866,8.1937,2469600.0],["2004-05-26",8.1726,8.2831,8.1173,8.1775,2110200.0],["2004-05-27",8.21,8.2782,8.132,8.2067,1764000.0],["2004-05-28",8.2067,8.2555,8.1498,8.171,1409400.0],["2004-06-01",8.1661,8.1661,8.0068,8.1596,2577000.0],["2004-06-02",8.1905,8.2018,8.1092,8.1108,2868300.0],["2004-06-03",8.1043,8.1271,8.0345,8.0767,2038500.0],["2004-06-04",8.1417,8.2051,8.0978,8.1661,2231400.0],["2004-06-07",8.1986,8.3351,8.1807,8.3188,1829100.0],["2004-06-08",8.3026,8.3026,8.1986,8.2278,2406900.0],["2004-06-09",8.2278,8.2392,8.171,8.1888,1878300.0],["2004-06-10",8.2035,8.2213,8.1531,8.2132,1608300.0],["2004-06-14",8.2132,8.2132,8.1222,8.1417,1815600.0],["2004-06-15",8.2148,8.262,8.1011,8.1011,2061900.0],["2004-06-16",8.1255,8.2067,8.0848,8.1937,1706700.0],["2004-06-17",8.1937,8.1937,7.9922,8.0995,2356200.0],["2004-06-18",8.0995,8.2165,8.0182,8.0182,2438400.0],["2004-06-21",8.0361,8.0426,7.8362,7.8736,4551600.0],["2004-06-22",7.8931,8.1157,7.8752,8.1141,2843400.0],["2004-06-23",8.093,8.1352,7.9987,8.1255,3154800.0],["2004-06-24",8.1255,8.1856,8.1043,8.1807,2521500.0],["2004-06-25",8.1807,8.2977,8.1807,8.1953,4092900.0],["2004-06-28",8.2473,8.2473,8.1027,8.1157,1911600.0],["2004-06-29",8.0897,8.1433,8.0491,8.1401,1936800.0],["2004-06-30",8.1417,8.171,8.0995,8.1385,1776000.0],["2004-07-01",8.1393,8.2044,8.0058,8.1002,3038400.0],["2004-07-02",8.1149,8.1425,8.0595,8.0742,2434500.0],["2004-07-06",8.0579,8.0579,7.8967,7.9195,1414200.0],["2004-07-07",7.9211,7.97,7.8365,7.8381,2345100.0],["2004-07-08",7.773,7.8397,7.7535,7.7535,3198000.0],["2004-07-09",7.8218,7.8218,7.677,7.7242,2369100.0],["2004-07-12",7.7291,7.7779,7.6509,7.7388,2040900.0],["2004-07-13",7.7974,7.9,7.7763,7.9,4810200.0],["2004-07-14",7.8951,7.9651,7.8463,7.8984,2940600.0],["2004-07-15",7.8984,7.9342,7.8365,7.8446,2496900.0],["2004-07-16",7.9195,7.9521,7.7925,7.7974,1763700.0],["2004-07-19",7.9114,8.1035,7.7567,7.7877,3071400.0],["2004-07-20",7.7909,8.0074,7.7616,7.9928,3088800.0],["2004-07-21",8.0823,8.1604,8.0204,8.0579,4300200.0],["2004-07-22",7.9765,8.0156,7.83,7.9586,2814900.0],["2004-07-23",7.9586,7.9586,7.7437,7.7811,2894400.0],["2004-07-26",7.7974,7.8105,7.6265,7.7112,2136900.0],["2004-07-27",7.7323,7.9,7.6721,7.8674,1961700.0],["2004-07-28",7.8544,7.913,7.7193,7.8267,1889700.0],["2004-07-29",7.8593,7.9195,7.8267,7.8935,1884600.0],["2004-07-30",7.8707,7.9146,7.8023,7.8544,2011200.0],["2004-08-02",7.856,7.9,7.8088,7.8967,1356300.0],["2004-08-03",7.9488,7.97,7.8788,7.8951,1967100.0],["2004-08-04",7.8837,7.9667,7.8137,7.939,1336800.0],["2004-08-05",7.9765,7.9781,7.856,7.8658,2027700.0],["2004-08-06",7.83,7.8723,7.7551,7.773,3077700.0],["2004-08-09",7.8267,7.8332,7.7225,7.7649,1961700.0],["2004-08-10",7.8056,7.9097,7.7828,7.887,1602300.0],["2004-08-11",7.887,8.0253,7.8284,7.9374,2371800.0],["2004-08-12",7.9521,7.983,7.8788,7.9179,2751600.0],["2004-08-13",7.9504,7.9846,7.8593,7.8984,3360000.0],["2004-08-16",7.9146,8.0742,7.9097,8.0725,1459500.0],["2004-08-17",8.123,8.2614,8.1181,8.1914,2684700.0],["2004-08-18",8.1311,8.3086,8.1295,8.3037,2864700.0],["2004-08-19",8.2939,8.359,8.2858,8.3395,2408100.0],["2004-08-20",8.3379,8.46,8.3281,8.4176,2467200.0],["2004-08-23",8.4176,8.5397,8.4111,8.5153,3173400.0],["2004-08-24",8.5218,8.6227,8.5218,8.5837,2369100.0],["2004-08-25",8.6032,8.7676,8.5707,8.7465,2550900.0],["2004-08-26",8.7465,8.8327,8.7269,8.7579,3306600.0],["2004-08-27",8.766,8.7758,8.6683,8.6716,2153400.0],["2004-08-30",8.6765,8.6927,8.6244,8.6407,1217400.0],["2004-08-31",8.6602,8.7041,8.6244,8.6716,1338000.0],["2004-09-01",8.6846,8.7546,8.6325,8.6472,1567200.0],["2004-09-02",8.6488,8.849,8.6276,8.8441,1400700.0],["2004-09-03",8.8441,8.8702,8.7253,8.7351,801600.0],["2004-09-07",8.7676,8.9369,8.7676,8.8995,2178600.0],["2004-09-08",8.8637,8.8702,8.8148,8.8148,2898000.0],["2004-09-09",8.8213,8.8213,8.67,8.7155,2061000.0],["2004-09-10",8.6993,8.9646,8.6895,8.9548,2306100.0],["2004-09-13",8.9565,9.033,8.9272,8.9744,2420700.0],["2004-09-14",8.9369,9.0802,8.9288,9.0525,2668800.0],["2004-09-15",8.9939,9.0232,8.963,8.9646,2503500.0],["2004-09-16",8.9679,9.0444,8.9679,9.033,1694700.0],["2004-09-17",9.033,9.0379,8.9093,8.9337,2104800.0],["2004-09-20",8.8799,8.9174,8.8425,8.8718,1321500.0],["2004-09-21",8.8962,9.1925,8.8962,9.1681,3107400.0],["2004-09-22",9.0672,9.1046,9.0102,9.0151,2370600.0],["2004-09-23",9.0151,9.0151,8.8604,8.8783,2548200.0],["2004-09-24",8.8881,8.9418,8.8555,8.9076,1675500.0],["2004-09-27",8.9011,8.9027,8.7644,8.7644,1826400.0],["2004-09-28",8.7627,8.8132,8.6976,8.8051,1849500.0],["2004-09-29",8.7888,8.9532,8.7644,8.9532,1869900.0],["2004-09-30",8.9524,9.1676,8.9442,9.091,4111500.0],["2004-10-01",9.0893,9.3339,9.0747,9.285,2784000.0],["2004-10-04",9.2931,9.373,9.2768,9.2948,1911900.0],["2004-10-05",9.2018,9.2279,9.1497,9.2084,1740900.0],["2004-10-06",9.1872,9.4007,9.179,9.3975,2865300.0],["2004-10-07",9.4236,9.448,9.3339,9.435,2766600.0],["2004-10-08",9.391,9.5035,9.3013,9.3567,3488400.0],["2004-10-11",9.3551,9.4154,9.3241,9.3453,2022600.0],["2004-10-12",9.3469,9.6632,9.3437,9.6274,3864000.0],["2004-10-13",9.6486,9.7562,9.5035,9.6029,4853700.0],["2004-10-14",9.6029,9.6029,9.417,9.4203,4569300.0],["2004-10-15",9.4203,9.5246,9.3942,9.4611,2634600.0],["2004-10-18",9.4627,9.4904,9.3274,9.391,2713800.0],["2004-10-19",9.3893,9.4399,9.2931,9.2931,2424600.0],["2004-10-20",9.2524,9.2915,9.0926,9.2752,2712600.0],["2004-10-21",9.2736,9.4611,9.2719,9.4497,2487900.0],["2004-10-22",9.4513,9.51,9.3355,9.3372,2108100.0],["2004-10-25",9.3013,9.3355,9.2051,9.2948,2426400.0],["2004-10-26",9.2882,9.3828,9.2149,9.3747,4713900.0],["2004-10-27",9.391,9.6991,9.3274,9.66,3696900.0],["2004-10-28",9.6274,9.9339,9.6127,9.9127,4304100.0],["2004-10-29",9.9127,10.0089,9.7464,9.8833,2976000.0],["2004-11-01",9.8556,9.9649,9.8149,9.8801,2406600.0],["2004-11-02",9.6844,9.8638,9.6746,9.7545,3340800.0],["2004-11-03",9.9453,10.017,9.8263,9.9388,2812200.0],["2004-11-04",9.9388,10.0676,9.8996,10.0627,1958400.0],["2004-11-05",10.1034,10.167,10.048,10.1311,3015300.0],["2004-11-08",10.0676,10.1067,9.9485,9.9795,2888700.0],["2004-11-09",10.0937,10.2306,10.0839,10.1703,4191600.0],["2004-11-10",10.1686,10.3936,10.1409,10.3154,4289100.0],["2004-11-11",10.3366,10.4474,10.3186,10.4328,2126100.0],["2004-11-12",10.4018,10.5339,10.3561,10.5159,4072500.0],["2004-11-15",10.5078,10.5713,10.4132,10.4344,3130200.0],["2004-11-16",10.4181,10.4197,10.304,10.3056,1918500.0],["2004-11-17",10.3464,10.4099,10.3235,10.3496,1985100.0],["2004-11-18",10.3398,10.3643,10.2469,10.3496,2292000.0],["2004-11-19",10.3333,10.3398,10.1002,10.1572,2183400.0],["2004-11-22",10.1654,10.2388,10.1051,10.2013,1772400.0],["2004-11-23",10.2013,10.2127,10.123,10.1898,2535600.0],["2004-11-24",10.2061,10.2746,10.1996,10.2518,1659900.0],["2004-11-26",10.2306,10.4181,10.2306,10.3936,1833300.0],["2004-11-29",10.5159,10.6822,10.5159,10.6741,7365600.0],["2004-11-30",10.6545,10.7181,10.5648,10.7001,3312300.0],["2004-12-01",10.679,10.8322,10.6757,10.8012,3073200.0],["2004-12-02",10.8061,10.8991,10.7817,10.8909,3011400.0],["2004-12-03",10.8583,10.9512,10.8045,10.842,2073300.0],["2004-12-06",10.8257,10.8844,10.8061,10.8664,2668800.0],["2004-12-07",10.8664,10.8974,10.7588,10.7588,2061600.0],["2004-12-08",10.7605,10.842,10.7442,10.8273,1623300.0],["2004-12-09",10.8828,10.8828,10.7751,10.8436,3040800.0],["2004-12-10",10.8094,11.1094,10.8094,11.0621,2466300.0],["2004-12-13",11.0702,11.261,11.0572,11.248,3461700.0],["2004-12-14",11.2496,11.2952,11.1192,11.1355,4219500.0],["2004-12-15",10.9969,11.199,10.9969,11.098,4069500.0],["2004-12-16",11.098,11.0996,10.9284,10.9284,2919900.0],["2004-12-17",10.93,11.1681,10.93,11.1681,3857100.0],["2004-12-20",11.1811,11.2952,11.1811,11.2545,3151800.0],["2004-12-21",11.2529,11.5072,11.1925,11.4615,4035000.0],["2004-12-22",11.5349,11.649,11.5088,11.5349,3405900.0],["2004-12-23",11.5463,11.6083,11.4713,11.4713,1247100.0],["2004-12-27",11.4941,11.5056,11.3914,11.3963,1298400.0],["2004-12-28",11.3882,11.4355,11.3686,11.4061,1780800.0],["2004-12-29",11.429,11.491,11.393,11.4224,1908300.0],["2004-12-30",11.4779,11.589,11.46,11.4828,2831400.0],["2004-12-31",11.4943,11.5318,11.3718,11.3718,1662900.0],["2005-01-03",11.4126,11.5171,11.2445,11.3522,3059100.0],["2005-01-04",11.3522,11.3832,11.2314,11.2771,3782700.0],["2005-01-05",11.2983,11.3228,11.1155,11.1155,3159300.0],["2005-01-06",11.0616,11.2494,11.0551,11.1563,2662500.0],["2005-01-07",11.1808,11.1987,11.0436,11.0485,2094600.0],["2005-01-10",11.0502,11.2428,11.0224,11.2428,2924100.0],["2005-01-11",11.2428,11.3196,11.1808,11.2249,3066600.0],["2005-01-12",11.2657,11.3228,11.1889,11.3228,3084300.0],["2005-01-13",11.3147,11.3163,10.8347,10.8787,7146300.0],["2005-01-14",10.9391,11.1171,10.9,11.0812,4316700.0],["2005-01-18",11.0779,11.1743,10.9881,11.1596,2342100.0],["2005-01-19",11.1596,11.1841,11.0485,11.0502,1598700.0],["2005-01-20",11.0502,11.0698,10.8689,10.882,2501400.0],["2005-01-21",10.8738,10.882,10.5555,10.611,5168400.0],["2005-01-24",10.6861,10.7187,10.5718,10.6077,4176000.0],["2005-01-25",10.6485,10.7432,10.5685,10.5897,2281800.0],["2005-01-26",10.5718,10.7563,10.5718,10.7546,4127100.0],["2005-01-27",10.8575,10.9375,10.6534,10.7677,2960700.0],["2005-01-28",10.8249,10.9571,10.7759,10.9555,3491400.0],["2005-01-31",10.9849,11.0861,10.98,11.0796,2301000.0],["2005-02-01",11.0779,11.1645,11.0518,11.0926,2008500.0],["2005-02-02",11.0926,11.1057,10.9163,11.0208,3332100.0],["2005-02-03",11.0404,11.0404,10.8689,10.962,1415100.0],["2005-02-04",10.9391,11.1857,10.9342,11.1645,2409000.0],["2005-02-07",11.189,11.2085,10.9555,10.962,2937300.0],["2005-02-08",10.9898,11.0159,10.9228,10.9293,1828200.0],["2005-02-09",11.0992,11.1726,10.9979,11.1253,4761300.0],["2005-02-10",11.2575,11.3653,11.2379,11.3587,4104000.0],["2005-02-11",11.3832,11.509,11.3669,11.4992,3972000.0],["2005-02-14",11.5171,11.5237,11.4371,11.4812,1551600.0],["2005-02-15",11.5073,11.5906,11.4681,11.5596,2316000.0],["2005-02-16",11.5106,11.6233,11.4306,11.5759,3480600.0],["2005-02-17",11.6037,11.6641,11.5351,11.5351,3505200.0],["2005-02-18",11.5677,11.5677,11.3506,11.4469,2052600.0],["2005-02-22",11.4061,11.4257,11.1824,11.1841,3436500.0],["2005-02-23",11.282,11.349,11.1547,11.2396,2651100.0],["2005-02-24",11.2396,11.3588,11.1645,11.3326,1994700.0],["2005-02-25",11.3734,11.4273,11.2885,11.4077,2480100.0],["2005-02-28",11.4094,11.4926,11.3555,11.46,2964600.0],["2005-03-01",11.4861,11.8028,11.4861,11.7865,4325700.0],["2005-03-02",11.7637,11.8567,11.6624,11.7473,3569400.0],["2005-03-03",11.7473,11.78,11.5955,11.7294,3773400.0],["2005-03-04",11.8045,11.9775,11.7914,11.8959,3158400.0],["2005-03-07",11.8959,11.9596,11.891,11.958,2585700.0],["2005-03-08",11.9547,11.9841,11.7979,11.8306,3276900.0],["2005-03-09",11.8045,11.9253,11.7751,11.8747,2767800.0],["2005-03-10",11.8828,12.0069,11.86,11.9188,2587200.0],["2005-03-11",11.9024,11.9057,11.633,11.6771,2563200.0],["2005-03-14",11.7081,11.7212,11.602,11.6575,3410700.0],["2005-03-15",11.7473,11.8159,11.6673,11.6706,3607500.0],["2005-03-16",11.8045,11.8861,11.5971,11.713,6281400.0],["2005-03-17",11.713,11.8959,11.6412,11.8012,4579500.0],["2005-03-18",11.7637,11.8959,11.7049,11.7375,14800200.0],["2005-03-21",11.811,11.8731,11.6526,11.6837,3090900.0],["2005-03-22",11.6739,11.7865,11.4126,11.4175,3720000.0],["2005-03-23",11.3963,11.4175,11.2657,11.269,3809100.0],["2005-03-24",11.3245,11.3539,11.2526,11.2575,2521200.0],["2005-03-28",11.282,11.393,11.2706,11.3114,2113200.0],["2005-03-29",11.3737,11.4074,11.2222,11.2643,3135900.0],["2005-03-30",11.2609,11.5471,11.2609,11.4916,3173100.0],["2005-03-31",11.5252,11.5926,11.4579,11.5589,2254800.0],["2005-04-01",11.6178,11.7694,11.4208,11.4747,3341700.0],["2005-04-04",11.473,11.5892,11.4006,11.5219,2315100.0],["2005-04-05",11.5202,11.6347,11.4966,11.5236,1722900.0],["2005-04-06",11.5286,11.5993,11.4579,11.5118,2814600.0],["2005-04-07",11.5337,11.5892,11.4646,11.5421,1750500.0],["2005-04-08",11.5421,11.5741,11.4562,11.4865,1983000.0],["2005-04-11",11.4916,11.5337,11.3973,11.4141,1990200.0],["2005-04-12",11.4141,11.4545,11.1733,11.4259,5213100.0],["2005-04-13",11.4158,11.4175,11.0437,11.1262,5728500.0],["2005-04-14",11.1245,11.207,11.0487,11.17,5189700.0],["2005-04-15",11.1464,11.1801,10.8416,10.8703,4234200.0],["2005-04-18",10.8955,10.9864,10.7103,10.9225,2944500.0],["2005-04-19",10.9477,11.0925,10.9393,11.0639,2701200.0],["2005-04-20",11.0538,11.0538,10.8315,10.84,1944600.0],["2005-04-21",10.9107,11.1228,10.7019,11.1178,3515700.0],["2005-04-22",11.079,11.1413,10.8029,10.8787,3261600.0],["2005-04-25",10.9359,11.1178,10.9275,11.1127,2300100.0],["2005-04-26",11.079,11.2222,11.0521,11.1565,3623700.0],["2005-04-27",11.1144,11.271,11.0134,11.1935,2722800.0],["2005-04-28",11.1919,11.3821,11.0908,11.2794,4898400.0],["2005-04-29",11.4444,11.5943,11.2558,11.564,4550100.0],["2005-05-02",11.5976,11.6263,11.4091,11.5353,2955900.0],["2005-05-03",11.4932,11.601,11.4259,11.4916,2928600.0],["2005-05-04",11.5252,11.7509,11.5219,11.7222,3993000.0],["2005-05-05",11.6229,11.8132,11.6212,11.7643,3526200.0],["2005-05-06",11.8064,11.8334,11.7054,11.7054,2666400.0],["2005-05-09",11.702,11.8687,11.6936,11.8637,2755200.0],["2005-05-10",11.7441,11.8047,11.6347,11.6347,4638300.0],["2005-05-11",11.6684,11.7189,11.5758,11.6801,3905700.0],["2005-05-12",11.6801,11.7946,11.4932,11.4983,2453400.0],["2005-05-13",11.5505,11.6347,11.4074,11.473,3000600.0],["2005-05-16",11.4899,11.8014,11.4899,11.8014,3620100.0],["2005-05-17",11.7593,11.8872,11.6498,11.8586,3800100.0],["2005-05-18",11.9495,12.123,11.8889,12.0337,2813700.0],["2005-05-19",12.0354,12.0943,11.9815,12.0388,1518900.0],["2005-05-20",11.9967,12.0893,11.9546,12.0186,2253000.0],["2005-05-23",12.0354,12.1415,11.9815,12.1162,1651200.0],["2005-05-24",12.1196,12.1415,12.0287,12.123,2087400.0],["2005-05-25",12.0388,12.0876,11.9883,12.0135,3029400.0],["2005-05-26",12.0556,12.1499,12.0354,12.0438,2062800.0],["2005-05-27",12.0472,12.2004,12.0051,12.1853,1571700.0],["2005-05-31",12.1651,12.2072,12.0455,12.1465,1953000.0],["2005-06-01",12.123,12.2913,12.1061,12.2156,2363100.0],["2005-06-02",12.1735,12.3385,12.1499,12.3351,1845000.0],["2005-06-03",12.3082,12.3284,12.1028,12.1718,2243100.0],["2005-06-06",12.187,12.3082,12.1162,12.261,1955100.0],["2005-06-07",12.2543,12.3738,12.2189,12.2408,1787100.0],["2005-06-08",12.2695,12.3183,12.1297,12.1331,1485900.0],["2005-06-09",12.1482,12.4075,12.1145,12.3587,1947900.0],["2005-06-10",12.3974,12.4092,12.2695,12.2998,1664400.0],["2005-06-13",12.2661,12.426,12.1684,12.2072,1488300.0],["2005-06-14",12.2055,12.2897,12.16,12.2391,1901100.0],["2005-06-15",12.2543,12.2812,12.1482,12.2088,1876800.0],["2005-06-16",12.2206,12.2206,12.1145,12.1145,2459400.0],["2005-06-17",12.1482,12.1566,12.0792,12.0809,4101300.0],["2005-06-20",12.0539,12.16,12.0051,12.0893,2611500.0],["2005-06-21",12.1028,12.1651,12.0068,12.1314,3265200.0],["2005-06-22",12.1533,12.2695,12.1044,12.2492,2590200.0],["2005-06-23",12.2375,12.3014,12.1718,12.1718,2914800.0],["2005-06-24",12.1735,12.5153,12.1314,12.4681,5062800.0],["2005-06-27",12.4597,12.6079,12.3385,12.4917,3189000.0],["2005-06-28",12.6146,12.9042,12.5809,12.8571,4922400.0],["2005-06-29",12.8722,13.0608,12.7965,13.0002,5574900.0],["2005-06-30",13.0322,13.0896,12.9429,12.9783,3888600.0],["2005-07-01",13.0204,13.1081,12.9648,13.0997,2596500.0],["2005-07-05",13.0575,13.4116,13.0491,13.3762,4607700.0],["2005-07-06",13.3762,13.5869,13.3745,13.4908,5097600.0],["2005-07-07",13.3913,13.5953,13.248,13.5717,5689800.0],["2005-07-08",13.5869,14.0033,13.5515,13.9696,5112300.0],["2005-07-11",13.9848,14.1753,13.9342,14.1635,3987900.0],["2005-07-12",14.1736,14.2832,14.0944,14.2191,4108800.0],["2005-07-13",14.0016,14.1534,14.0016,14.1197,7062000.0],["2005-07-14",14.1449,14.1955,14.0977,14.1197,4884900.0],["2005-07-15",13.8499,13.8803,13.6746,13.8246,6357300.0],["2005-07-18",13.7656,13.9089,13.7538,13.8162,2591700.0],["2005-07-19",13.8583,13.8786,13.7471,13.8499,2901300.0],["2005-07-20",13.8213,13.9764,13.7117,13.9089,1961100.0],["2005-07-21",13.8668,13.9072,13.6779,13.7926,2385600.0],["2005-07-22",13.8246,13.8718,13.715,13.8583,1596600.0],["2005-07-25",13.8246,13.8381,13.6678,13.7555,2290500.0],["2005-07-26",13.6476,13.7336,13.5818,13.6358,2900100.0],["2005-07-27",13.6712,13.7268,13.6156,13.6999,2158500.0],["2005-07-28",13.8499,13.9055,13.624,13.7791,2439000.0],["2005-07-29",13.8246,13.855,13.6105,13.6257,2997900.0],["2005-08-01",13.6594,13.6729,13.4385,13.6088,2622600.0],["2005-08-02",13.6813,13.9544,13.6763,13.9544,2523300.0],["2005-08-03",13.887,13.9544,13.7167,13.9325,2205300.0],["2005-08-04",13.8499,13.8769,13.7403,13.7791,1654800.0],["2005-08-05",13.7235,13.7572,13.5532,13.5582,2042700.0],["2005-08-08",13.597,13.7285,13.506,13.533,2233500.0],["2005-08-09",13.6139,13.8297,13.6139,13.8246,2500200.0],["2005-08-10",13.9764,14.0758,13.7589,13.7993,2520600.0],["2005-08-11",13.833,13.9157,13.7622,13.9005,1483200.0],["2005-08-12",13.7403,13.8297,13.6577,13.7538,1413600.0],["2005-08-15",13.737,13.828,13.6881,13.8078,1294200.0],["2005-08-16",13.8179,13.8516,13.5818,13.6189,1814100.0],["2005-08-17",13.5852,13.7268,13.538,13.6628,1410000.0],["2005-08-18",13.6307,13.7319,13.5549,13.6054,1543800.0],["2005-08-19",13.7083,13.7639,13.6071,13.7252,1618800.0],["2005-08-22",13.8212,13.9662,13.6796,13.7892,2019900.0],["2005-08-23",13.8482,13.9072,13.8145,13.8314,1998900.0],["2005-08-24",13.8617,13.9932,13.6999,13.7133,1772100.0],["2005-08-25",13.7167,13.7488,13.6173,13.6291,1695600.0],["2005-08-26",13.6628,13.6864,13.5346,13.5397,2742000.0],["2005-08-29",13.506,13.6577,13.4908,13.6307,1533600.0],["2005-08-30",13.624,13.624,13.3779,13.4655,2886000.0],["2005-08-31",13.4369,13.5616,13.3745,13.5616,2843400.0],["2005-09-01",13.5633,13.7825,13.5447,13.6931,2445600.0],["2005-09-02",13.7353,13.8078,13.6105,13.7319,1494000.0],["2005-09-06",13.8212,13.9528,13.7454,13.9173,1267800.0],["2005-09-07",13.919,13.9325,13.7976,13.8819,1182000.0],["2005-09-08",13.8246,13.9511,13.7791,13.8921,1868400.0],["2005-09-09",13.9342,14.0421,13.8583,13.9814,1314300.0],["2005-09-12",13.914,14.0556,13.914,13.9983,1911300.0],["2005-09-13",13.9089,13.914,13.742,13.7437,3480600.0],["2005-09-14",13.7572,13.7909,13.5819,13.5869,4076100.0],["2005-09-15",13.6897,13.6897,13.506,13.5852,3538800.0],["2005-09-16",13.5903,13.6864,13.5009,13.5549,15223500.0],["2005-09-19",13.6004,13.7437,13.5228,13.7437,3825000.0],["2005-09-20",13.7858,14.0269,13.7386,13.8381,5530200.0],["2005-09-21",13.8078,13.8078,13.3947,13.4031,4083000.0],["2005-09-22",13.5043,13.7302,13.4133,13.683,3769200.0],["2005-09-23",13.7016,13.796,13.6493,13.6796,2808900.0],["2005-09-26",13.8027,13.8246,13.5431,13.6459,2060400.0],["2005-09-27",13.7049,13.8499,13.6206,13.7386,2493000.0],["2005-09-28",13.7825,13.973,13.737,13.7673,3492900.0],["2005-09-29",13.7673,14.0104,13.7504,13.9935,1829100.0],["2005-09-30",13.9243,14.2112,13.9226,14.1724,2391000.0],["2005-10-03",14.0998,14.1758,14.007,14.0728,2262900.0],["2005-10-04",14.1117,14.169,13.8703,13.8753,1980000.0],["2005-10-05",13.8331,13.9614,13.742,13.7943,2509500.0],["2005-10-06",13.774,13.8905,13.6306,13.7369,3049200.0],["2005-10-07",13.7437,13.7791,13.6711,13.7234,2294700.0],["2005-10-10",13.6812,13.8416,13.5462,13.6188,2507400.0],["2005-10-11",13.7065,13.8416,13.5647,13.6221,3012600.0],["2005-10-12",13.6221,13.6576,13.3504,13.3841,3444000.0],["2005-10-13",13.374,13.4094,13.1022,13.2069,4138200.0],["2005-10-14",13.5445,13.6458,13.3672,13.6221,3720600.0],["2005-10-17",13.6002,13.796,13.5918,13.6576,2084100.0],["2005-10-18",13.6221,13.8112,13.5901,13.6052,2395800.0],["2005-10-19",13.504,14.0104,13.5023,14.0104,2188200.0],["2005-10-20",14.0441,14.1184,13.8416,13.8855,2845200.0],["2005-10-21",14.0087,14.3226,13.9817,14.1015,4705200.0],["2005-10-24",14.1437,14.8746,14.1437,14.8274,5712600.0],["2005-10-25",14.6856,14.8206,14.4898,14.5961,4357800.0],["2005-10-26",14.6383,15.1076,14.6012,14.8071,4403700.0],["2005-10-27",15.2595,15.5718,14.9219,14.9691,12119700.0],["2005-10-28",14.8459,14.8459,14.2214,14.6214,8128800.0],["2005-10-31",14.7784,15.0063,14.7767,14.9168,4055400.0],["2005-11-01",14.9388,15.0198,14.7649,15.0029,3677400.0],["2005-11-02",14.9877,15.2629,14.9303,15.224,2431500.0],["2005-11-03",15.2038,15.2139,14.9776,15.089,2083500.0],["2005-11-04",15.1835,15.403,15.1194,15.3861,2171400.0],["2005-11-07",15.4536,15.5616,15.4013,15.4688,2841600.0],["2005-11-08",15.4654,15.673,15.3608,15.6359,2613900.0],["2005-11-09",15.6359,15.83,15.5279,15.7288,3887700.0],["2005-11-10",15.884,16.0073,15.668,15.9853,2026800.0],["2005-11-11",15.7996,16.036,15.7996,16.036,1944900.0],["2005-11-14",16.0191,16.0292,15.9009,16.0022,1662000.0],["2005-11-15",15.825,15.8807,15.4907,15.7288,3090000.0],["2005-11-16",15.7389,15.8435,15.6494,15.8418,1847100.0],["2005-11-17",15.8672,16.2048,15.8672,16.1879,1928400.0],["2005-11-18",16.3567,16.3567,16.0157,16.1204,2805000.0],["2005-11-21",15.8672,16.3601,15.8587,16.3482,2421300.0],["2005-11-22",16.3702,16.4563,16.2554,16.3482,2889300.0],["2005-11-23",16.0208,16.5019,16.0208,16.306,7634100.0],["2005-11-25",16.3601,16.5626,16.2081,16.5474,1437900.0],["2005-11-28",16.6268,16.6875,16.1913,16.198,2367900.0],["2005-11-29",16.247,16.2571,15.9229,15.9684,3388500.0],["2005-11-30",15.9279,16.0191,15.6308,15.6781,3043500.0],["2005-12-01",15.9094,16.1187,15.9077,15.9921,2685900.0],["2005-12-02",15.9752,16.0664,15.9127,15.9904,1563900.0],["2005-12-05",16.0427,16.1305,15.9009,16.0984,2468400.0],["2005-12-06",16.2335,16.4512,16.1221,16.3736,3925200.0],["2005-12-07",16.3651,16.3972,16.2436,16.3229,3731400.0],["2005-12-08",16.3989,16.3989,16.0815,16.2351,3504000.0],["2005-12-09",16.3702,16.6622,16.2419,16.5255,2939400.0],["2005-12-12",16.2216,16.4023,16.2216,16.2723,3355500.0],["2005-12-13",16.2419,16.485,16.0883,16.431,2594700.0],["2005-12-14",16.5221,16.5761,16.3229,16.4529,3392400.0],["2005-12-15",16.5373,16.6048,16.4343,16.4647,2332800.0],["2005-12-16",16.5002,16.5339,16.2942,16.3753,2141700.0],["2005-12-19",16.5592,16.5727,16.0984,16.1153,3256800.0],["2005-12-20",16.2892,16.2892,16.095,16.1609,2344800.0],["2005-12-21",16.279,16.3482,16.1086,16.2014,1904400.0],["2005-12-22",16.2065,16.2385,16.0579,16.2132,1956000.0],["2005-12-23",16.3482,16.3584,16.2081,16.2841,1007400.0],["2005-12-27",16.4023,16.4107,15.9803,15.9803,1801200.0],["2005-12-28",15.9532,16.0969,15.9143,16.0563,1308900.0],["2005-12-29",16.1324,16.1425,15.8873,15.9684,1454400.0],["2005-12-30",15.9262,15.9718,15.8265,15.889,1263000.0],["2006-01-03",16.0563,16.2422,15.769,16.2084,2907900.0],["2006-01-04",16.2253,16.2811,16.1053,16.2287,2541600.0],["2006-01-05",16.1949,16.2,15.9836,16.0394,2552100.0],["2006-01-06",16.2253,16.3217,16.1324,16.1983,2448300.0],["2006-01-09",16.2253,16.5583,16.2169,16.5245,1890600.0],["2006-01-10",16.3791,16.5498,16.3791,16.5312,1896300.0],["2006-01-11",16.5296,16.9318,16.5296,16.8304,2994600.0],["2006-01-12",16.8574,16.9977,16.631,16.6867,2522400.0],["2006-01-13",16.7273,16.7797,16.4839,16.5684,1476900.0],["2006-01-17",16.4636,16.5296,16.3267,16.3774,1974600.0],["2006-01-18",16.3386,16.5262,16.1949,16.2608,2314500.0],["2006-01-19",16.3538,16.6394,16.3538,16.5431,1950600.0],["2006-01-20",16.6884,17.0079,16.3267,16.3893,3450900.0],["2006-01-23",16.396,16.729,16.3943,16.4434,1676100.0],["2006-01-24",16.4586,16.587,16.4079,16.5515,2257800.0],["2006-01-25",16.56,16.6141,16.4315,16.4451,3080400.0],["2006-01-26",16.7831,17.1329,16.7155,17.0366,3919500.0],["2006-01-27",17.3746,17.3746,16.9757,17.0535,2944800.0],["2006-01-30",17.1211,17.1769,16.8743,16.8845,1419900.0],["2006-01-31",16.9267,16.9352,16.5498,16.6479,3166800.0],["2006-02-01",16.56,16.7746,16.5093,16.7239,2938500.0],["2006-02-02",16.7493,16.7662,16.5025,16.5836,2632200.0],["2006-02-03",16.3943,16.5042,16.1391,16.2372,3184200.0],["2006-02-06",16.2253,16.4045,16.1628,16.3774,2575500.0],["2006-02-07",16.4112,16.5008,15.9853,15.9853,3887100.0],["2006-02-08",15.9803,16.1222,15.9059,16.0901,2407800.0],["2006-02-09",16.1036,16.1543,15.867,15.9177,2733000.0],["2006-02-10",15.8755,16.0563,15.7284,15.9955,3042900.0],["2006-02-13",16.0614,16.1239,16.0208,16.0783,2697600.0],["2006-02-14",16.0563,16.3639,15.9938,16.3436,2404500.0],["2006-02-15",16.7915,16.8135,16.5667,16.6546,4071900.0],["2006-02-16",16.6817,16.8355,16.56,16.7932,2565600.0],["2006-02-17",16.8253,16.8253,16.5887,16.6563,2417100.0],["2006-02-21",16.7324,16.8118,16.5566,16.5566,2312100.0],["2006-02-22",16.5803,16.9301,16.5583,16.9183,3276000.0],["2006-02-23",16.9352,17.2377,16.9014,17.0586,2871000.0],["2006-02-24",17.1549,17.3408,17.1059,17.2479,2844600.0],["2006-02-27",17.2901,17.6062,17.2834,17.498,2682000.0],["2006-02-28",17.3408,17.5605,17.1684,17.3543,3502500.0],["2006-03-01",17.4422,17.5048,17.351,17.471,1858800.0],["2006-03-02",17.3831,17.498,17.3358,17.4743,2273100.0],["2006-03-03",17.4321,17.6197,17.3915,17.422,1543500.0],["2006-03-06",17.422,17.4574,17.0197,17.1194,1983000.0],["2006-03-07",17.1211,17.1448,16.8591,16.92,2948100.0],["2006-03-08",16.92,16.9318,16.6141,16.7324,4373700.0],["2006-03-09",16.6648,16.7358,16.4383,16.4451,3154200.0],["2006-03-10",16.445,16.6648,16.3098,16.4366,3365400.0],["2006-03-13",16.5853,16.7628,16.3504,16.4586,2174400.0],["2006-03-14",16.4704,16.8929,16.4298,16.8507,2945400.0],["2006-03-15",16.969,17.0941,16.8676,17.0907,2379600.0],["2006-03-16",17.1583,17.3205,17.0704,17.2648,3352800.0],["2006-03-17",17.4591,17.5234,17.1025,17.1465,4817700.0],["2006-03-20",17.2394,17.2394,17.0332,17.1667,1975800.0],["2006-03-21",17.165,17.165,16.7679,16.7949,2595300.0],["2006-03-22",16.7408,16.9538,16.7138,16.8422,2354100.0],["2006-03-23",16.8591,16.8591,16.5177,16.5752,3289800.0],["2006-03-24",16.5752,16.636,16.4383,16.462,2472000.0],["2006-03-27",16.4704,16.631,16.3943,16.4687,2580300.0],["2006-03-28",16.6056,16.6056,15.7859,15.8484,4829100.0],["2006-03-29",15.9077,16.219,15.708,16.1361,7718700.0],["2006-03-30",16.0938,16.2512,15.889,15.9804,3155400.0],["2006-03-31",15.9533,16.0718,15.8941,15.9483,3056100.0],["2006-04-03",16.0769,16.3172,16.0075,16.0346,3725700.0],["2006-04-04",16.0431,16.3003,15.9347,16.2867,4616700.0],["2006-04-05",16.2766,16.456,16.2089,16.2867,3149700.0],["2006-04-06",16.2884,16.3494,16.1514,16.2224,2362500.0],["2006-04-07",16.2224,16.3358,15.9618,16.0735,2078400.0],["2006-04-10",16.0938,16.2546,16.0397,16.2038,2465400.0],["2006-04-11",16.2292,16.263,15.8163,15.9144,3173100.0],["2006-04-12",16.06,16.06,15.8891,15.928,2039700.0],["2006-04-13",15.928,16.0346,15.8738,16.016,1498500.0],["2006-04-17",16.0075,16.1107,15.8586,15.9838,1710000.0],["2006-04-18",15.8332,16.4966,15.8332,16.4746,3369000.0],["2006-04-19",16.5592,16.6438,16.3477,16.5084,2465100.0],["2006-04-20",16.5,16.6083,16.3849,16.4577,2327100.0],["2006-04-21",16.5507,16.5507,16.2715,16.3917,2088300.0],["2006-04-24",16.39,16.4153,16.1598,16.307,1883700.0],["2006-04-25",16.3392,16.3934,16.2495,16.2546,2220900.0],["2006-04-26",16.2901,16.5338,16.2884,16.5338,2814000.0],["2006-04-27",16.3392,16.3477,15.752,15.7689,5202300.0],["2006-04-28",15.7807,15.9297,15.6115,15.7587,5304000.0],["2006-05-01",15.7401,15.7537,14.7941,14.9549,10406400.0],["2006-05-02",14.8923,15.1038,14.7755,15.0784,10270200.0],["2006-05-03",15.0277,15.1174,14.7992,15.0057,5190300.0],["2006-05-04",15.3154,15.4964,15.1647,15.2984,9129900.0],["2006-05-05",15.4,15.8857,15.4,15.8349,7317000.0],["2006-05-08",15.9753,16.1192,15.5421,15.5861,4312800.0],["2006-05-09",15.5946,15.8315,15.4507,15.7977,4592100.0],["2006-05-10",15.7384,15.9923,15.5844,15.8738,3789000.0],["2006-05-11",16.0092,16.0921,15.3577,15.4626,5300700.0],["2006-05-12",15.4744,15.62,15.0818,15.1123,7134900.0],["2006-05-15",15.1021,15.29,15.0023,15.0192,6286500.0],["2006-05-16",15.0632,15.2206,15.0277,15.0598,4587600.0],["2006-05-17",15.0192,15.0649,14.6486,14.8398,5076900.0],["2006-05-18",14.6875,15.1207,14.6401,14.6791,4244400.0],["2006-05-19",14.9041,15.0734,14.8246,15.0192,5628600.0],["2006-05-22",14.8923,15.0361,14.6977,14.8178,4687500.0],["2006-05-23",14.9769,15.1072,14.8415,14.855,3513000.0],["2006-05-24",14.8161,14.9177,14.5284,14.6977,5367600.0],["2006-05-25",14.8415,15.0226,14.7112,15.0226,4327200.0],["2006-05-26",15.1309,15.2967,15.0937,15.2967,2316000.0],["2006-05-30",15.0615,15.1411,14.8415,14.8415,3648600.0],["2006-05-31",14.8957,15.2595,14.872,15.2223,6108000.0],["2006-06-01",15.2206,15.3407,15.0632,15.3407,3320700.0],["2006-06-02",15.4203,15.4423,15.2527,15.3475,3529500.0],["2006-06-05",15.2291,15.2731,14.8855,14.916,3777300.0],["2006-06-06",14.9498,14.96,14.7247,14.8127,4197900.0],["2006-06-07",14.8821,15.092,14.701,14.9312,5662200.0],["2006-06-08",14.8618,15.0107,14.4607,14.8229,6965100.0],["2006-06-09",14.7806,14.916,14.6858,14.7163,3410400.0],["2006-06-12",14.7129,14.7214,14.1917,14.1917,4964700.0],["2006-06-13",14.1595,14.393,13.7855,13.8634,6684600.0],["2006-06-14",13.8261,13.9869,13.5655,13.7466,5931000.0],["2006-06-15",13.9615,14.393,13.9361,14.3829,4775400.0],["2006-06-16",14.3186,14.4184,14.1629,14.3914,4331400.0],["2006-06-19",14.4354,14.4777,14.2492,14.2949,4431000.0],["2006-06-20",14.3423,14.5843,14.3254,14.4506,4103400.0],["2006-06-21",14.4354,14.7603,14.4303,14.7027,3098100.0],["2006-06-22",14.6977,14.7704,14.5944,14.7298,3912900.0],["2006-06-23",14.6384,14.74,14.5234,14.6706,3326700.0],["2006-06-26",14.6554,14.6655,14.41,14.503,4246800.0],["2006-06-27",14.4777,14.4912,14.1003,14.1189,5117700.0],["2006-06-28",14.2154,14.2272,14.0377,14.1731,2624700.0],["2006-06-29",14.3084,14.6723,14.2983,14.6452,5473500.0],["2006-06-30",14.8062,14.8248,14.6486,14.7113,3289200.0],["2006-07-03",14.6588,14.8265,14.5639,14.7808,1715700.0],["2006-07-05",14.5232,14.5757,14.3029,14.3029,4012200.0],["2006-07-06",14.2605,14.3469,14.1605,14.3029,4013100.0],["2006-07-07",14.2012,14.2249,13.9589,13.9809,3942600.0],["2006-07-10",14.1249,14.2368,14.0555,14.1402,2988000.0],["2006-07-11",14.3198,14.3198,13.9724,14.1876,5781900.0],["2006-07-12",14.3198,14.43,14.2605,14.33,4533900.0],["2006-07-13",14.269,14.3469,14.0877,14.1775,3902700.0],["2006-07-14",14.2419,14.2673,13.9945,14.0724,3540600.0],["2006-07-17",14.0063,14.1724,13.9707,14.0538,2208000.0],["2006-07-18",14.0419,14.1571,13.9639,14.1165,2869200.0],["2006-07-19",14.1944,14.6808,14.1724,14.5859,3723900.0],["2006-07-20",14.6588,14.7401,14.4554,14.474,2433300.0],["2006-07-21",14.591,14.591,14.3029,14.3131,3365100.0],["2006-07-24",14.2351,14.6588,14.1165,14.5283,3875100.0],["2006-07-25",14.474,14.5469,14.291,14.4724,3212100.0],["2006-07-26",14.4724,14.4859,14.2402,14.2927,2656500.0],["2006-07-27",14.574,15.0163,14.574,14.7774,5310300.0],["2006-07-28",15.1333,15.4332,15.1248,15.4214,4630200.0],["2006-07-31",15.3197,15.5383,15.2654,15.4976,3393900.0],["2006-08-01",15.4129,15.4417,15.2502,15.3468,2583600.0],["2006-08-02",15.4891,15.5823,15.4451,15.5281,2296800.0],["2006-08-03",15.4671,15.7399,15.4044,15.5569,4000800.0],["2006-08-04",15.8704,16.1009,15.7162,15.7857,4479900.0],["2006-08-07",15.701,15.9874,15.6196,15.6654,2477100.0],["2006-08-08",15.7772,15.8264,15.4756,15.5179,2886600.0],["2006-08-09",15.684,15.9348,15.5942,15.6061,3599700.0],["2006-08-10",15.4976,15.7942,15.318,15.7501,2979000.0],["2006-08-11",15.6874,15.7738,15.5332,15.6196,1678800.0],["2006-08-14",15.9094,15.9687,15.6603,15.7247,2641500.0],["2006-08-15",15.984,16.2433,15.9484,16.2229,3450600.0],["2006-08-16",16.3534,16.4653,16.2026,16.4483,2951400.0],["2006-08-17",16.3873,16.6584,16.35,16.6262,2839800.0],["2006-08-18",16.6279,16.7737,16.528,16.75,3467100.0],["2006-08-21",16.711,16.711,16.389,16.4585,2163900.0],["2006-08-22",16.5025,16.5991,16.3992,16.4703,2017800.0],["2006-08-23",16.6669,16.9347,16.5415,16.6161,3671100.0],["2006-08-24",16.7347,16.7652,16.4771,16.5686,2529600.0],["2006-08-25",16.4517,16.6381,16.3941,16.4602,1487400.0],["2006-08-28",16.4195,16.6466,16.3653,16.528,1267500.0],["2006-08-29",16.5398,16.6364,16.3449,16.5042,3213000.0],["2006-08-30",16.5229,16.5974,16.4788,16.5483,2043900.0],["2006-08-31",16.6246,16.6924,16.5076,16.6771,1814400.0],["2006-09-01",16.7008,16.7483,16.4992,16.6008,2138700.0],["2006-09-05",16.6585,16.7432,16.5076,16.689,1567500.0],["2006-09-06",16.6669,16.7889,16.6178,16.7262,2450700.0],["2006-09-07",16.5907,16.6906,16.472,16.672,2739600.0],["2006-09-08",16.6635,16.8652,16.6246,16.8211,3038100.0],["2006-09-11",16.8211,17.1465,16.8211,17.0313,4265700.0],["2006-09-12",17.116,17.6176,17.1075,17.5498,3812100.0],["2006-09-13",17.4126,17.8617,17.3482,17.6481,3627000.0],["2006-09-14",17.5448,17.721,17.4448,17.6414,3006600.0],["2006-09-15",17.76,17.8735,17.699,17.7549,6869400.0],["2006-09-18",17.7549,17.7685,17.5092,17.6024,2829000.0],["2006-09-19",17.6244,17.8396,17.5058,17.6735,3103500.0],["2006-09-20",17.8786,18.0447,17.8227,17.9277,3426000.0],["2006-09-21",17.9583,18.0803,17.6515,17.7362,2781300.0],["2006-09-22",17.7057,17.7769,17.46,17.56,2346000.0],["2006-09-25",17.76,17.9718,17.6278,17.8973,2466300.0],["2006-09-26",17.8447,17.9464,17.5668,17.8108,3125400.0],["2006-09-27",17.7329,17.8905,17.6414,17.743,2388600.0],["2006-09-28",17.6922,17.8837,17.5786,17.8735,2052300.0],["2006-09-29",17.8227,17.9955,17.7939,17.921,2032800.0],["2006-10-02",17.9023,17.9244,17.6716,17.8667,3102600.0],["2006-10-03",17.8141,18.1008,17.7208,18.0482,2683200.0],["2006-10-04",18.0906,18.2908,17.9345,18.2908,3045000.0],["2006-10-05",18.2739,18.3943,18.0686,18.3655,3383400.0],["2006-10-06",18.2756,18.3383,18.1772,18.2671,1226700.0],["2006-10-09",18.1568,18.3604,18.0346,18.3264,1708200.0],["2006-10-10",17.9871,18.1907,17.9634,18.1178,3888000.0],["2006-10-11",17.641,17.982,17.5613,17.8141,4325700.0],["2006-10-12",17.8836,18.1161,17.8667,18.111,2967300.0],["2006-10-13",18.0448,18.1127,17.8514,17.8853,2505300.0],["2006-10-16",17.9108,17.9888,17.8497,17.9871,1370700.0],["2006-10-17",17.9634,17.977,17.7208,17.8599,2091900.0],["2006-10-18",18.0346,18.1534,17.7462,18.0126,2705700.0],["2006-10-19",17.9837,17.9888,17.7547,17.8599,2220600.0],["2006-10-20",17.8904,18.0092,17.8311,17.9362,2047500.0],["2006-10-23",17.848,18.3451,17.848,18.3383,4085100.0],["2006-10-24",18.2348,18.3909,17.9736,18.3519,3616500.0],["2006-10-25",18.3757,18.5776,18.1534,18.5708,5436300.0],["2006-10-26",18.8558,19.0017,18.7133,18.9966,5360100.0],["2006-10-27",18.9135,19.0339,18.737,18.8151,3158700.0],["2006-10-30",18.8609,19.3681,18.8252,19.2494,5225400.0],["2006-10-31",19.3156,19.5073,19.2511,19.3342,6177300.0],["2006-11-01",19.4564,19.4903,18.7302,18.7557,4586400.0],["2006-11-02",18.7133,18.8066,18.564,18.6539,4972800.0],["2006-11-03",18.7981,18.8744,18.245,18.3994,3348600.0],["2006-11-06",18.396,18.7235,18.357,18.698,3434400.0],["2006-11-07",18.7285,19.0865,18.7184,18.7608,2412600.0],["2006-11-08",18.659,18.9186,18.6505,18.6861,2042700.0],["2006-11-09",18.586,18.5945,18.0686,18.1059,5149200.0],["2006-11-10",18.1805,18.2908,18.0618,18.1534,2487900.0],["2006-11-13",18.1534,18.2739,18.1347,18.2213,3677700.0],["2006-11-14",18.3468,18.357,18.0991,18.3231,3104400.0],["2006-11-15",18.318,18.4758,18.2637,18.3536,2544000.0],["2006-11-16",18.4774,18.5928,18.4435,18.4673,1520100.0],["2006-11-17",18.3994,18.5419,18.3095,18.4079,2643000.0],["2006-11-20",18.4825,18.6013,18.3163,18.4469,2367900.0],["2006-11-21",18.53,18.5945,18.3298,18.3858,2010000.0],["2006-11-22",18.3858,18.5436,18.357,18.4791,1314000.0],["2006-11-24",18.3214,18.3519,18.1772,18.2722,835800.0],["2006-11-27",18.206,18.2314,17.6088,17.6224,3628500.0],["2006-11-28",17.641,17.8633,17.5477,17.7326,2358000.0],["2006-11-29",17.8124,18.0109,17.7649,17.977,3982200.0],["2006-11-30",18.0686,18.2145,17.9447,18.1093,4602600.0],["2006-12-01",18.0669,18.1449,17.7276,18.1178,5773500.0],["2006-12-04",18.3061,18.586,18.2518,18.5317,4031100.0],["2006-12-05",18.6335,18.8711,18.491,18.8354,4478700.0],["2006-12-06",18.832,19.0458,18.7608,18.9966,3429900.0],["2006-12-07",19.1544,19.2443,18.9287,18.983,3268500.0],["2006-12-08",18.9202,19.1357,18.8168,19.0628,2605800.0],["2006-12-11",19.112,19.112,18.8694,18.9423,2881500.0],["2006-12-12",18.9966,19.1697,18.888,19.0696,3730500.0],["2006-12-13",19.2222,19.2579,19.0186,19.0543,1976400.0],["2006-12-14",19.0356,19.4123,18.9576,19.341,3214200.0],["2006-12-15",19.341,19.4021,19.19,19.2121,3229200.0],["2006-12-18",19.2138,19.4598,19.1764,19.2833,1926600.0],["2006-12-19",19.0017,19.1544,18.9016,19.0068,2883300.0],["2006-12-20",19.0017,19.1425,18.9508,18.9542,1811700.0],["2006-12-21",18.9203,19.112,18.8863,18.9406,2121000.0],["2006-12-22",18.9678,18.9762,18.6115,18.7336,1906500.0],["2006-12-26",18.7064,18.7778,18.6283,18.6623,2001600.0],["2006-12-27",18.7727,18.8865,18.7031,18.8475,2589900.0],["2006-12-28",18.9426,18.9528,18.7625,18.8661,1944000.0],["2006-12-29",18.8322,18.8509,18.6606,18.7166,1906500.0],["2007-01-03",18.9324,19.4183,18.9239,19.262,3660900.0],["2007-01-04",19.2637,19.4319,19.0887,19.3469,2777700.0],["2007-01-05",19.2144,19.3214,18.9562,18.9885,2013600.0],["2007-01-08",19.0309,19.5321,18.9103,19.527,2851500.0],["2007-01-09",19.5372,20.0197,19.5321,19.8719,4179900.0],["2007-01-10",19.6901,20.1352,19.5797,20.0791,2876400.0],["2007-01-11",20.1811,20.4359,20.0503,20.407,2771100.0],["2007-01-12",20.4172,20.4903,20.2762,20.373,2578800.0],["2007-01-16",20.3867,20.5463,20.2524,20.458,3328200.0],["2007-01-17",20.5141,20.6873,20.3697,20.4291,2866800.0],["2007-01-18",20.5701,20.5701,20.2456,20.2932,2459700.0],["2007-01-19",20.4121,20.4121,19.9874,20.0112,3808200.0],["2007-01-22",20.0605,20.1386,19.928,20.0333,2378100.0],["2007-01-23",20.0741,20.1556,19.7734,19.9925,2366700.0],["2007-01-24",20.0961,20.4189,20.0876,20.4189,2048700.0],["2007-01-25",20.5565,20.6483,20.1352,20.1607,4989900.0],["2007-01-26",20.3017,20.3442,19.9144,20.0639,2770500.0],["2007-01-29",20.0978,20.2898,19.8345,19.916,2467500.0],["2007-01-30",19.9534,20.035,19.8226,19.9653,3070200.0],["2007-01-31",19.894,20.3119,19.8804,20.2354,3620100.0],["2007-02-01",20.3697,20.6636,20.2898,20.6245,4591500.0],["2007-02-02",20.5548,20.6449,20.4393,20.5158,4017900.0],["2007-02-05",20.6075,20.6568,20.4648,20.5956,1920300.0],["2007-02-06",20.65,20.8318,20.5854,20.7604,3560400.0],["2007-02-07",20.8114,21.0101,20.7808,20.966,2175000.0],["2007-02-08",20.9728,21.2871,20.8165,21.0628,3276900.0],["2007-02-09",21.1206,21.1987,20.5294,20.7094,2733600.0],["2007-02-12",20.7519,20.8555,20.5939,20.8385,2517900.0],["2007-02-13",20.7842,20.8912,20.684,20.881,1800600.0],["2007-02-14",20.9235,21.406,20.8878,21.3363,2255400.0],["2007-02-15",21.3006,21.4501,21.2344,21.423,1920000.0],["2007-02-16",21.355,21.5096,21.214,21.4094,1946400.0],["2007-02-20",21.4366,21.4552,21.2378,21.3941,2281200.0],["2007-02-21",21.372,21.5266,21.3023,21.3703,3395100.0],["2007-02-22",21.4009,21.4671,21.107,21.3295,2721000.0],["2007-02-23",21.2191,21.2803,20.8793,21.0237,2293200.0],["2007-02-26",21.1036,21.1579,20.706,20.7978,2092500.0],["2007-02-27",20.4155,20.4155,19.5644,19.7037,5259300.0],["2007-02-28",19.7071,20.0452,19.6357,19.9262,3345000.0],["2007-03-01",19.5304,19.8141,19.0819,19.5984,4451100.0],["2007-03-02",19.5933,19.7547,19.4251,19.4455,4191300.0],["2007-03-05",19.1974,19.4098,18.9375,18.98,5052600.0],["2007-03-06",19.3673,19.6204,19.1023,19.5967,3573900.0],["2007-03-07",19.6137,19.7377,19.4608,19.4879,2418300.0],["2007-03-08",19.7411,20.0876,19.6918,19.9687,3304200.0],["2007-03-09",20.3357,20.4495,20.21,20.3391,5004000.0],["2007-03-12",20.3357,20.5752,20.1471,20.5022,4477500.0],["2007-03-13",20.3357,20.3544,19.7088,19.7309,4176000.0],["2007-03-14",19.6646,19.967,19.3656,19.9296,3684300.0],["2007-03-15",19.9245,20.0299,19.7445,19.95,3845400.0],["2007-03-16",19.792,21.2361,19.3333,19.4625,7155300.0],["2007-03-19",19.7071,19.8838,19.6476,19.8685,3925500.0],["2007-03-20",19.8362,20.0112,19.792,19.9347,2132400.0],["2007-03-21",19.9908,20.6687,19.86,20.6092,3748500.0],["2007-03-22",20.8097,20.8097,20.4512,20.6415,3244800.0],["2007-03-23",20.706,20.966,20.6619,20.8759,2813400.0],["2007-03-26",20.8912,20.9609,20.6245,20.8776,3807000.0],["2007-03-27",20.7604,20.881,20.6058,20.6279,3526800.0],["2007-03-28",20.4374,20.4986,20.1907,20.2843,4236900.0],["2007-03-29",20.6177,20.6517,20.2792,20.4918,2221200.0],["2007-03-30",20.4646,20.7146,20.2299,20.553,3565200.0],["2007-04-02",20.502,20.5769,20.2077,20.5343,3160800.0],["2007-04-03",20.7044,21.1756,20.565,21.1467,4809000.0],["2007-04-04",21.2113,21.3814,21.0429,21.3508,3818700.0],["2007-04-05",21.247,21.4393,21.2113,21.3967,3592800.0],["2007-04-09",21.4001,21.4529,21.1773,21.3848,3291000.0],["2007-04-10",21.1943,21.526,21.1943,21.492,3817500.0],["2007-04-11",21.4716,21.6655,21.3542,21.4103,5758500.0],["2007-04-12",21.4308,21.5311,21.2096,21.5311,4118700.0],["2007-04-13",21.5311,21.6978,21.4495,21.5243,3271800.0],["2007-04-16",21.6077,22.0856,21.6077,22.0227,3312600.0],["2007-04-17",22.0227,22.4326,21.9309,22.2728,3513300.0],["2007-04-18",22.2728,22.7456,22.2489,22.6215,3703500.0],["2007-04-19",22.1401,22.2438,21.7012,21.9376,6821400.0],["2007-04-20",21.9683,22.2761,21.9683,22.1622,3870600.0],["2007-04-23",22.3255,22.436,22.0839,22.1435,2787900.0],["2007-04-24",22.1418,22.2421,21.7386,22.0193,2677200.0],["2007-04-25",22.0924,22.4105,21.8373,22.2846,2162100.0],["2007-04-26",22.5211,22.5211,21.9598,22.2251,2927100.0],["2007-04-27",22.1996,22.3867,22.0856,22.3408,2313600.0],["2007-04-30",22.3527,22.5364,22.1996,22.3357,3355200.0],["2007-05-01",22.402,22.4565,22.1792,22.3867,3322500.0],["2007-05-02",22.4871,22.6997,22.4377,22.6197,2002500.0],["2007-05-03",22.7507,22.9157,22.5534,22.8987,3241800.0],["2007-05-04",22.994,23.062,22.863,22.9974,2350800.0],["2007-05-07",23.0739,23.1334,22.9072,23.0025,1965900.0],["2007-05-08",22.8987,22.9633,22.7354,22.897,2827200.0],["2007-05-09",22.931,23.2729,22.9055,23.1811,3356400.0],["2007-05-10",22.9633,23.1777,22.7796,22.7949,2704800.0],["2007-05-11",22.846,23.2151,22.846,23.1368,1293000.0],["2007-05-14",23.2202,23.278,22.931,23.0229,2113800.0],["2007-05-15",23.1011,23.4498,22.8885,22.9378,2832300.0],["2007-05-16",23.0484,23.3495,23.0484,23.2831,2133900.0],["2007-05-17",23.1164,23.1249,22.6878,22.8783,3825600.0],["2007-05-18",22.9106,23.1317,22.8324,23.1317,2643300.0],["2007-05-21",23.1062,23.3001,22.9634,23.2389,2997300.0],["2007-05-22",23.2814,23.2814,22.9225,23.0161,3098700.0],["2007-05-23",23.0586,23.2287,22.9531,22.9787,2639700.0],["2007-05-24",22.9634,23.3444,22.5908,22.7014,4070700.0],["2007-05-25",22.6623,22.9174,22.6231,22.7847,1916100.0],["2007-05-29",22.8273,23.045,22.6997,22.8834,2398500.0],["2007-05-30",22.7099,23.0433,22.5653,23.0212,2933100.0],["2007-05-31",23.1675,23.3035,23.0552,23.3035,3208500.0],["2007-06-01",23.0892,23.3461,23.0892,23.1556,2633100.0],["2007-06-04",23.3886,23.3886,22.8664,23.3393,2105700.0],["2007-06-05",23.2151,23.2151,22.5993,22.7354,5139300.0],["2007-06-06",22.4837,22.6231,22.2676,22.3748,3817200.0],["2007-06-07",22.3748,22.3748,21.7063,21.7063,5821200.0],["2007-06-08",21.6638,21.822,21.4154,21.8186,5128500.0],["2007-06-11",21.6893,22.1231,21.6791,21.9274,2744100.0],["2007-06-12",21.9223,22.1197,21.7403,21.7608,4779300.0],["2007-06-13",21.8016,22.1214,21.7199,22.0754,5147700.0],["2007-06-14",22.0635,22.3204,22.0278,22.1537,3308400.0],["2007-06-15",22.3816,22.6844,22.3255,22.5007,4060200.0],["2007-06-18",22.5925,22.8137,22.4837,22.6861,3422400.0],["2007-06-19",22.5381,22.9072,22.5381,22.8698,3748500.0],["2007-06-20",23.1777,23.6999,22.9038,22.948,8712300.0],["2007-06-21",22.948,23.159,22.5279,22.9344,2764800.0],["2007-06-22",22.8868,23.0297,22.5058,22.5551,4721700.0],["2007-06-25",22.6657,22.897,22.1248,22.3289,4424700.0],["2007-06-26",22.5806,22.7133,22.4565,22.5381,3059700.0],["2007-06-27",22.4785,22.7765,22.2214,22.7339,4400100.0],["2007-06-28",22.7663,23.0217,22.7373,22.8906,2611200.0],["2007-06-29",22.9213,23.1375,22.4104,22.5585,3274200.0],["2007-07-02",22.5585,22.986,22.5585,22.8293,3229200.0],["2007-07-03",22.986,23.1222,22.9093,22.9826,1761300.0],["2007-07-05",22.9826,23.0507,22.8327,22.9894,2214000.0],["2007-07-06",23.0234,23.1171,22.8974,23.0609,2435400.0],["2007-07-09",23.0507,23.2874,22.9468,23.2499,2832600.0],["2007-07-10",23.0915,23.1171,22.5364,22.5841,3916800.0],["2007-07-11",22.8736,23.1171,22.6692,22.9604,4221900.0],["2007-07-12",23.0439,23.6416,22.9604,23.6416,2825400.0],["2007-07-13",23.3487,23.96,23.3487,23.88,2645400.0],["2007-07-16",24.0111,24.0367,23.7829,23.9634,2710200.0],["2007-07-17",24.1814,24.7928,24.1133,24.5135,4608600.0],["2007-07-18",24.3653,24.4845,23.9055,24.1865,3796200.0],["2007-07-19",24.2495,24.3943,24.0094,24.2155,3666900.0],["2007-07-20",24.1899,24.1899,23.2227,23.49,4904700.0],["2007-07-23",23.7761,24.1065,23.5684,23.662,3351300.0],["2007-07-24",23.2601,23.5939,22.8276,22.8736,4610700.0],["2007-07-25",23.1035,23.4628,22.6284,23.1597,4487400.0],["2007-07-26",22.7169,22.877,21.593,22.0783,6118500.0],["2007-07-27",22.1362,22.4717,21.7122,22.1635,4905000.0],["2007-07-30",22.4563,22.7152,22.1072,22.5721,4232100.0],["2007-07-31",22.8702,23.2431,21.6611,21.69,6008700.0],["2007-08-01",20.7296,21.8671,20.7262,21.392,7366200.0],["2007-08-02",21.3444,21.8723,21.3444,21.6611,4893300.0],["2007-08-03",21.9506,21.9506,20.5099,20.5184,8205000.0],["2007-08-06",20.7126,21.4942,20.2494,21.4772,6784500.0],["2007-08-07",21.283,21.7922,21.0412,21.4091,8018100.0],["2007-08-08",21.3903,22.2622,20.7245,21.3665,8956200.0],["2007-08-09",20.59,21.4193,19.8424,20.7483,10604400.0],["2007-08-10",20.5184,21.186,19.9326,20.7807,6806700.0],["2007-08-13",20.9629,21.5794,20.8284,21.1196,4524000.0],["2007-08-14",21.2643,21.5385,20.6172,20.6172,4178700.0],["2007-08-15",20.515,21.0804,20.0995,20.2562,4215000.0],["2007-08-16",20.0859,21.1417,19.2566,21.0549,8202300.0],["2007-08-17",22.0885,22.848,21.4567,22.3933,7494300.0],["2007-08-20",22.5619,22.6965,21.6866,22.0238,4308300.0],["2007-08-21",21.9864,22.332,21.7905,22.1924,2807100.0],["2007-08-22",22.4444,22.7612,21.9778,22.5994,4062300.0],["2007-08-23",22.6845,22.8599,22.3933,22.596,3306600.0],["2007-08-24",22.6522,22.9042,22.4547,22.8787,2326800.0],["2007-08-27",22.8446,22.9247,22.4444,22.4478,2455500.0],["2007-08-28",22.3916,22.3934,21.3546,21.358,4094100.0],["2007-08-29",21.5368,22.16,21.1366,22.16,4200300.0],["2007-08-30",21.9642,22.2162,21.6713,21.8399,4176600.0],["2007-08-31",22.0749,22.6437,21.9165,22.4393,3687000.0],["2007-09-04",22.4785,22.9264,22.3031,22.6283,2496000.0],["2007-09-05",22.3491,22.4087,21.9949,22.2162,2694000.0],["2007-09-06",22.1856,22.3337,21.8757,22.3303,2625000.0],["2007-09-07",21.9676,21.9676,21.4295,21.4806,5765400.0],["2007-09-10",21.6526,21.7616,21.0276,21.2899,3769800.0],["2007-09-11",21.4567,21.8109,21.2115,21.4653,3724800.0],["2007-09-12",21.3631,21.3716,20.8761,20.9646,5308500.0],["2007-09-13",21.0208,21.2013,20.8301,21.0106,4055700.0],["2007-09-14",20.9459,21.4806,20.699,21.4772,3579600.0],["2007-09-17",21.4091,21.4091,20.9816,21.0855,3278700.0],["2007-09-18",21.2694,22.4002,20.922,22.4002,6018300.0],["2007-09-19",22.6215,22.9536,22.55,22.6658,4448100.0],["2007-09-20",22.5585,22.6471,21.937,22.0204,2587800.0],["2007-09-21",22.0545,22.315,22.0204,22.1873,3369000.0],["2007-09-24",22.1277,22.5194,21.9727,22.126,2775000.0],["2007-09-25",21.7871,21.8399,21.3648,21.5913,6287400.0],["2007-09-26",21.8092,21.874,21.249,21.4005,4705800.0],["2007-09-27",21.6015,21.6015,21.2524,21.5487,3139200.0],["2007-09-28",21.4925,21.7922,21.438,21.7122,2739600.0],["2007-10-01",21.6339,22.2622,21.6339,22.2111,4104600.0],["2007-10-02",22.3049,22.4396,22.0747,22.3833,3485400.0],["2007-10-03",22.3134,22.3134,21.8327,21.9401,2487300.0],["2007-10-04",22.1157,22.1157,21.6775,21.7184,2741100.0],["2007-10-05",21.8838,22.3543,21.8037,22.1856,3268500.0],["2007-10-08",22.1941,22.2486,21.9384,22.0117,2148300.0],["2007-10-09",22.0884,23.4028,22.0884,23.3875,5542800.0],["2007-10-10",23.2937,23.3619,22.8931,23.1574,4184700.0],["2007-10-11",23.4199,24.199,23.3381,23.5733,6831900.0],["2007-10-12",23.6858,23.9314,23.4369,23.9228,2559900.0],["2007-10-15",23.9961,24.1189,23.0005,23.3568,2901600.0],["2007-10-16",23.1931,23.4506,22.8743,23.0039,2923200.0],["2007-10-17",23.1897,23.5205,22.8453,23.3773,4616100.0],["2007-10-18",23.3773,23.6978,23.067,23.5955,3204600.0],["2007-10-19",23.4983,23.5358,22.6476,22.6476,3306600.0],["2007-10-22",22.4225,23.021,22.385,22.9511,3504300.0],["2007-10-23",23.3585,24.1973,23.3585,24.1564,4514400.0],["2007-10-24",24.0541,24.3934,23.6381,24.2451,5322600.0],["2007-10-25",23.5529,24.2519,23.0499,23.6364,5751600.0],["2007-10-26",23.5785,23.6807,21.7372,22.501,10450200.0],["2007-10-29",22.4941,22.6305,21.8309,22.0781,5169600.0],["2007-10-30",21.865,22.2998,21.49,22.0389,4840500.0],["2007-10-31",22.2521,22.3339,21.6349,22.1088,5491800.0],["2007-11-01",21.773,21.819,20.9921,21.0058,4253400.0],["2007-11-02",21.0723,21.299,20.2198,21.1797,7377900.0],["2007-11-05",20.8882,21.0825,20.2198,20.7586,5727000.0],["2007-11-06",20.7415,21.0467,20.3238,20.7944,4058100.0],["2007-11-07",20.5898,20.716,19.8499,19.8652,6061800.0],["2007-11-08",19.9624,20.5625,19.4049,20.2897,8204700.0],["2007-11-09",20.0749,20.508,19.7391,19.9863,6935100.0],["2007-11-12",19.8635,20.9529,19.8635,20.0783,5289900.0],["2007-11-13",20.1619,21.1354,20.1619,21.1081,4980000.0],["2007-11-14",21.4678,21.7048,20.987,21.062,6449700.0],["2007-11-15",20.9461,21.1098,19.7868,20.0664,15210600.0],["2007-11-16",20.2181,20.3579,19.884,20.2795,4575300.0],["2007-11-19",20.1926,20.3102,19.6112,19.6845,3525600.0],["2007-11-20",19.8141,20.3869,19.5396,19.9761,5091900.0],["2007-11-21",19.7715,20.0101,19.3452,19.6231,4602900.0],["2007-11-23",20.017,20.4057,19.7016,20.2983,1292700.0],["2007-11-26",20.3392,20.3392,19.5208,19.5226,5876700.0],["2007-11-27",19.5839,20.109,19.4458,20.005,4796400.0],["2007-11-28",20.1431,21.3519,20.1022,21.0518,6268500.0],["2007-11-29",20.97,20.9853,20.3562,20.8899,4641000.0],["2007-11-30",21.1831,21.6554,20.7467,21.0007,5764200.0],["2007-12-03",21.0842,21.1132,20.4449,20.554,3429600.0],["2007-12-04",20.4517,20.629,19.9812,19.9812,4049400.0],["2007-12-05",20.2932,20.7108,20.1397,20.6239,2903100.0],["2007-12-06",20.6171,21.1405,20.4023,21.1302,2655900.0],["2007-12-07",21.1268,21.2683,20.612,20.6358,2764800.0],["2007-12-10",20.7347,21.2462,20.6375,20.7143,2799600.0],["2007-12-11",20.704,20.7518,19.5976,19.5993,4700100.0],["2007-12-12",20.0817,20.4364,19.5311,19.7817,5701800.0],["2007-12-13",19.722,19.7408,19.0452,19.6214,6110700.0],["2007-12-14",19.3844,19.589,18.9173,18.9309,4863300.0],["2007-12-17",18.8116,18.9804,18.6565,18.8304,4968300.0],["2007-12-18",18.9634,19.202,18.5286,18.9719,4207800.0],["2007-12-19",19.1526,19.3248,18.7213,18.8986,3416100.0],["2007-12-20",19.0725,19.0725,18.4911,18.6326,5821500.0],["2007-12-21",18.89,19.6675,18.7775,19.6265,5736000.0],["2007-12-24",19.6129,19.8789,19.381,19.6623,1386000.0],["2007-12-26",19.5326,19.6999,19.401,19.6504,1996200.0],["2007-12-27",19.536,19.5906,19.4028,19.4454,3108000.0],["2007-12-28",19.6162,19.7802,19.3396,19.4933,2376600.0],["2007-12-31",19.3447,19.7597,19.3361,19.5428,2010300.0],["2008-01-02",19.4779,19.5411,19.1534,19.4164,4584600.0],["2008-01-03",19.483,19.5701,18.8443,19.0117,3811200.0],["2008-01-04",18.7828,18.9502,18.1407,18.2312,6448500.0],["2008-01-07",18.3781,18.5813,17.8913,18.5232,6685500.0],["2008-01-08",18.6342,18.6889,17.5515,17.63,6946500.0],["2008-01-09",17.5822,17.8982,16.9981,17.4148,10011600.0],["2008-01-10",17.2526,18.3763,16.993,18.0963,6967200.0],["2008-01-11",17.8435,18.0075,17.2458,17.42,7614000.0],["2008-01-14",17.5276,17.6471,17.2082,17.3346,4925700.0],["2008-01-15",17.0801,17.1723,16.4687,16.7488,8213700.0],["2008-01-16",16.6651,16.9059,16.0571,16.1066,10097700.0],["2008-01-17",16.0229,16.04,15.0666,15.0973,15749400.0],["2008-01-18",15.2766,15.6131,15.0563,15.4628,11879700.0],["2008-01-22",14.6874,15.7719,14.5166,15.4184,9746700.0],["2008-01-23",15.1656,16.0827,15.1588,16.0554,11303700.0],["2008-01-24",16.1374,17.1467,16.1374,16.8905,10784700.0],["2008-01-25",17.1638,17.5907,16.7368,16.8034,11354400.0],["2008-01-28",16.8581,17.1262,16.4567,17.1125,4602600.0],["2008-01-29",17.1877,17.3226,16.8103,17.2765,4526400.0],["2008-01-30",17.1962,17.7034,17.0323,17.2611,7166700.0],["2008-01-31",16.9418,17.9323,16.8615,17.7769,7045200.0],["2008-02-01",17.9135,18.2295,17.8247,18.2141,4550400.0],["2008-02-04",18.1458,18.1902,17.8093,17.9152,2520000.0],["2008-02-05",17.3926,17.5276,16.9418,16.964,5038200.0],["2008-02-06",16.9503,17.3175,16.5968,16.6275,4087200.0],["2008-02-07",16.5677,17.2236,16.4328,16.9981,3672000.0],["2008-02-08",16.8273,16.9076,16.5831,16.6822,4072800.0],["2008-02-11",16.66,16.7505,16.2586,16.6326,6257100.0],["2008-02-12",16.7009,16.9554,16.4192,16.5968,4573500.0],["2008-02-13",16.5968,16.9998,16.5028,16.9315,5290500.0],["2008-02-14",16.9315,16.9981,16.5763,16.6378,3803400.0],["2008-02-15",16.5302,16.6275,16.2296,16.5524,3866100.0],["2008-02-19",16.759,16.9896,16.4379,16.5285,5051100.0],["2008-02-20",16.4175,16.7214,16.1801,16.6736,5714100.0],["2008-02-21",16.6975,16.8598,16.3611,16.4004,3602100.0],["2008-02-22",16.4362,16.5899,16.0434,16.5899,5267100.0],["2008-02-25",16.5677,17.0186,16.3953,16.9759,5064900.0],["2008-02-26",16.8683,17.4627,16.8222,17.2116,4562100.0],["2008-02-27",17.0664,17.7974,17.0118,17.4934,4730700.0],["2008-02-28",17.3107,17.3448,16.853,16.9144,4159200.0],["2008-02-29",16.7607,16.7642,16.0622,16.1169,5505300.0],["2008-03-03",16.0673,16.2006,15.9153,16.0708,6922200.0],["2008-03-04",15.9085,16.1152,15.6728,16.0486,6128100.0],["2008-03-05",16.2296,16.3594,15.9563,16.1203,6419400.0],["2008-03-06",15.9632,16.0451,15.391,15.4047,5119500.0],["2008-03-07",15.2459,15.7907,15.0495,15.3244,5259900.0],["2008-03-10",15.2869,15.526,14.8906,14.8958,6859800.0],["2008-03-11",15.6284,16.1596,15.2869,16.1322,8400000.0],["2008-03-12",16.0964,16.496,15.8573,15.9256,5838600.0],["2008-03-13",15.6746,16.1374,15.292,15.9393,7630200.0],["2008-03-14",16.0042,16.1391,15.1878,15.4474,6617400.0],["2008-03-17",14.2212,15.514,14.2212,15.2766,8133600.0],["2008-03-18",15.5994,16.3594,15.5687,16.3491,9124800.0],["2008-03-19",16.6121,16.6548,15.8778,15.9017,5459100.0],["2008-03-20",15.9871,16.9588,15.888,16.9315,6835800.0],["2008-03-24",17.0323,17.9323,16.8649,17.5395,6957300.0],["2008-03-25",17.5173,18.0536,17.4131,17.7479,5304000.0],["2008-03-26",17.587,17.587,16.9727,17.1849,6247200.0],["2008-03-27",17.3577,17.4672,16.9727,17.0189,6100200.0],["2008-03-28",16.9864,17.1113,16.1873,16.1907,5794200.0],["2008-03-31",16.1822,16.8375,16.0333,16.5963,5216700.0],["2008-04-01",16.8889,17.895,16.8341,17.895,5208300.0],["2008-04-02",17.8745,18.0011,17.5015,17.5921,4756200.0],["2008-04-03",17.5203,18.0199,17.3663,17.6897,3541500.0],["2008-04-04",17.6503,17.7102,17.2619,17.3184,2958000.0],["2008-04-07",17.457,17.7393,17.2568,17.368,4172400.0],["2008-04-08",17.5682,18.0028,17.5015,17.7975,5401800.0],["2008-04-09",17.8882,17.8882,17.0377,17.0377,5235900.0],["2008-04-10",17.0754,17.5151,16.9625,17.2602,5425800.0],["2008-04-11",17.0035,17.1935,16.7109,16.7349,5143500.0],["2008-04-14",16.6117,16.7999,16.4508,16.4679,3708600.0],["2008-04-15",16.5894,16.8153,16.5193,16.7845,3741900.0],["2008-04-16",16.9607,17.7273,16.9299,17.688,4761900.0],["2008-04-17",17.6144,17.7581,17.226,17.498,5602500.0],["2008-04-18",17.5408,17.7359,17.0258,17.1045,8769000.0],["2008-04-21",16.9881,17.0856,16.6921,16.8016,6319500.0],["2008-04-22",16.7366,16.7896,16.1651,16.2249,7464600.0],["2008-04-23",16.2147,16.5569,16.0915,16.3858,7824000.0],["2008-04-24",15.9135,16.177,15.6072,16.0641,11263500.0],["2008-04-25",15.9204,16.0709,15.6124,16.023,6983700.0],["2008-04-28",16.0521,16.5124,16.0333,16.42,8046000.0],["2008-04-29",16.4303,16.5347,16.189,16.4799,5956800.0],["2008-04-30",16.5312,16.6356,16.2078,16.2814,6638400.0],["2008-05-01",16.3464,17.1935,16.2421,17.1935,7718100.0],["2008-05-02",17.2619,17.6247,17.06,17.4262,6397500.0],["2008-05-05",17.2739,17.4912,16.9898,17.1969,4732200.0],["2008-05-06",16.9642,17.5186,16.7451,17.4535,5037000.0],["2008-05-07",17.3372,17.3474,16.764,16.7708,6030000.0],["2008-05-08",16.8016,16.9094,16.5449,16.6801,4329000.0],["2008-05-09",16.6425,17.5836,16.5672,17.0993,5836800.0],["2008-05-12",17.1472,17.6195,17.072,17.5357,3056700.0],["2008-05-13",17.6229,17.7513,17.3834,17.51,3504600.0],["2008-05-14",17.5819,17.7787,17.4108,17.4946,5449500.0],["2008-05-15",17.4826,17.7513,17.4279,17.7444,3448200.0],["2008-05-16",17.7307,17.7325,17.4552,17.6537,3338700.0],["2008-05-19",17.6948,18.0199,17.5682,17.7581,3924000.0],["2008-05-20",17.4826,17.4963,17.226,17.3902,4442400.0],["2008-05-21",17.3885,17.5049,17.0309,17.0377,5943900.0],["2008-05-22",17.0343,17.2756,16.8718,17.0069,5860200.0],["2008-05-23",16.8923,16.9436,16.7246,16.7297,4366800.0],["2008-05-27",16.7417,16.9539,16.6835,16.8512,3754800.0],["2008-05-28",16.9026,16.9385,16.5278,16.882,5598600.0],["2008-05-29",16.8752,17.2328,16.6065,16.918,6652500.0],["2008-05-30",17.113,17.5374,17.048,17.3201,6465900.0],["2008-06-02",17.3201,17.4125,16.9659,17.1524,4742700.0],["2008-06-03",17.1712,17.4929,16.9813,17.3406,4510800.0],["2008-06-04",17.2824,17.6349,17.2071,17.4741,4936200.0],["2008-06-05",17.5391,18.0627,17.4843,18.0559,4875000.0],["2008-06-06",17.7496,17.8522,16.9915,17.048,6175800.0],["2008-06-09",17.2243,17.3235,16.8358,17.0548,4989000.0],["2008-06-10",16.8221,17.7017,16.5963,17.4707,5682000.0],["2008-06-11",17.3252,17.5117,16.7554,16.7657,5995200.0],["2008-06-12",17.2414,17.9515,17.2225,17.6247,7335300.0],["2008-06-13",17.8471,18.2989,17.5596,18.2715,4464300.0],["2008-06-16",18.1363,18.446,17.8916,18.3331,3194100.0],["2008-06-17",18.4169,18.4802,17.5973,17.6247,4018500.0],["2008-06-18",17.433,17.7513,17.3252,17.5853,4658700.0],["2008-06-19",17.5853,17.8437,17.303,17.8026,6032100.0],["2008-06-20",17.6811,17.6863,17.0138,17.1832,9132000.0],["2008-06-23",17.279,17.2807,16.7759,17.036,5575200.0],["2008-06-24",17.0463,17.279,16.8153,16.9351,7840200.0],["2008-06-25",17.0702,17.1592,16.6031,16.6493,7753500.0],["2008-06-26",16.5276,16.5859,16.2344,16.2841,7415100.0],["2008-06-27",16.3115,16.5293,16.1589,16.4213,9197400.0],["2008-06-30",16.4127,16.4281,15.6428,15.7148,10921500.0],["2008-07-01",15.5399,16.2309,15.4491,16.1744,12333900.0],["2008-07-02",16.2258,16.2258,15.5777,15.5777,7683900.0],["2008-07-03",15.7543,15.8211,15.5399,15.6274,4595100.0],["2008-07-07",15.6805,15.7988,15.0684,15.2656,8271600.0],["2008-07-08",15.1747,16.0303,14.9792,15.912,7457100.0],["2008-07-09",15.9617,16.0783,14.9724,15.0032,7251000.0],["2008-07-10",14.9107,15.4233,14.6415,15.3805,9323700.0],["2008-07-11",15.1713,15.6462,14.8078,15.1576,9105900.0],["2008-07-14",15.3719,15.4611,14.4546,14.4614,5868000.0],["2008-07-15",14.3277,14.8009,14.0002,14.2334,9733200.0],["2008-07-16",14.4391,15.2227,14.0533,15.1867,10928400.0],["2008-07-17",15.2982,15.9789,15.2364,15.9086,7777500.0],["2008-07-18",15.8914,15.9617,15.1096,15.8914,8201700.0],["2008-07-21",15.9875,16.032,15.4268,15.5142,4028100.0],["2008-07-22",15.0564,16.7248,15.0427,16.6956,6616800.0],["2008-07-23",16.6339,17.2563,16.3287,17.1397,12113400.0],["2008-07-24",16.7745,17.5975,16.2189,16.3218,7441800.0],["2008-07-25",16.4744,16.6733,15.8194,16.4881,5316900.0],["2008-07-28",16.2892,16.519,15.8486,16.2909,7673400.0],["2008-07-29",16.2944,17.0694,16.2944,17.0454,7106700.0],["2008-07-30",17.1671,17.5718,16.6905,17.1826,6371100.0],["2008-07-31",16.8259,17.4826,16.8259,17.2512,4897800.0],["2008-08-01",17.21,17.318,16.8654,17.2117,4941900.0],["2008-08-04",17.0385,17.4895,16.8602,17.234,3603000.0],["2008-08-05",17.4072,18.2714,17.4072,18.2079,6039600.0],["2008-08-06",18.2062,18.2062,17.6712,17.9079,4627500.0],["2008-08-07",17.6678,17.6678,16.994,17.1757,4601100.0],["2008-08-08",17.1929,18.045,17.1311,17.9164,3665700.0],["2008-08-11",17.7484,18.688,17.5855,18.2954,3474600.0],["2008-08-12",17.7587,18.0793,17.3883,17.5221,5040600.0],["2008-08-13",17.3883,17.4758,16.8516,17.1397,5220600.0],["2008-08-14",16.9614,17.6541,16.9357,17.5821,3054300.0],["2008-08-15",18.021,18.5474,17.9576,18.0862,5608800.0],["2008-08-18",18.1239,18.1308,17.3798,17.4363,4861200.0],["2008-08-19",17.306,17.3095,16.8208,16.958,3713400.0],["2008-08-20",16.9922,17.2323,16.6665,17.0625,4554000.0],["2008-08-21",16.7659,17.1911,16.6922,17.0866,2869800.0],["2008-08-22",17.2855,17.4895,17.1277,17.4895,2484000.0],["2008-08-25",17.3918,17.4261,17.1311,17.1414,3153600.0],["2008-08-26",17.0917,17.246,16.8739,17.1586,2277300.0],["2008-08-27",17.0265,17.5101,17.0145,17.4861,2260800.0],["2008-08-28",17.6147,18.1702,17.5975,18.1599,3419100.0],["2008-08-29",17.9267,18.1308,17.781,17.9182,2103000.0],["2008-09-02",18.0056,18.4514,17.7398,18.0416,3182400.0],["2008-09-03",17.9679,18.1754,17.7501,18.1359,3080400.0],["2008-09-04",18.0039,18.2542,17.3609,17.414,4811400.0],["2008-09-05",17.1466,17.2923,16.7642,17.2614,6909600.0],["2008-09-08",18.0056,18.3074,17.2752,17.9747,10313400.0],["2008-09-09",17.7999,17.9902,16.7436,16.7659,8696700.0],["2008-09-10",16.6202,16.8842,16.3081,16.6013,10762800.0],["2008-09-11",16.0543,16.4778,15.8023,16.4384,10230000.0],["2008-09-12",16.1795,16.6527,16.1281,16.4178,4862100.0],["2008-09-15",15.6359,16.3955,15.3119,15.3119,9818100.0],["2008-09-16",15.0907,16.2892,14.5797,16.2481,10699200.0],["2008-09-17",15.7714,16.0269,14.9175,15.329,12232800.0],["2008-09-18",15.0907,16.0955,13.9504,16.0098,15837600.0],["2008-09-19",18.2199,18.5183,16.7488,18.5183,125700.0],["2008-09-22",18.0965,18.6898,16.2241,16.5927,6008400.0],["2008-09-23",16.591,16.8019,16.2892,16.4281,2520600.0],["2008-09-24",16.4538,16.8396,16.1281,16.2892,3381300.0],["2008-09-25",16.4967,16.7076,16.2961,16.4418,2482200.0],["2008-09-26",16.3372,17.1157,15.6925,16.9408,3037200.0],["2008-09-29",17.1877,17.2323,14.3688,14.3688,6473700.0],["2008-09-30",14.662,16.1023,14.6603,15.1113,4499100.0],["2008-10-01",14.9141,16.3784,14.5231,15.7594,4009800.0],["2008-10-02",15.8522,15.8952,15.0411,15.103,2923800.0],["2008-10-03",15.6975,15.8952,14.2043,14.2043,4013400.0],["2008-10-06",14.108,14.9483,12.8467,13.1904,6801300.0],["2008-10-07",13.2488,13.3004,12.0305,12.0305,7638900.0],["2008-10-08",11.5975,12.6783,11.3603,11.3689,8169300.0],["2008-10-09",11.3895,11.9257,10.3825,10.3825,9022200.0],["2008-10-10",10.044,11.4325,9.1195,11.1713,11130900.0],["2008-10-13",12.0116,12.9584,11.4205,12.8845,6568200.0],["2008-10-14",12.9601,13.7076,12.345,12.5615,8273400.0],["2008-10-15",12.2865,12.5443,10.9101,10.9616,8753100.0],["2008-10-16",11.0768,11.1507,9.7536,10.8276,9955500.0],["2008-10-17",10.4788,12.0391,10.3121,11.5236,8498100.0],["2008-10-20",11.2796,12.0958,11.2796,12.0614,3774300.0],["2008-10-21",11.7092,12.1937,11.448,11.57,3460200.0],["2008-10-22",11.1696,11.1696,10.3533,10.6609,6894600.0],["2008-10-23",10.9685,10.9685,8.7965,9.5783,10138500.0],["2008-10-24",9.2707,9.7605,8.4717,9.5337,7634100.0],["2008-10-27",9.5629,10.0578,9.2793,9.2879,4947000.0],["2008-10-28",9.6883,10.8706,9.2759,10.7847,7113000.0],["2008-10-29",10.7657,11.1163,10.4032,10.6592,4947300.0],["2008-10-30",11.0321,11.3483,10.6936,11.1146,4079400.0],["2008-10-31",10.996,11.7504,10.6661,11.6851,5853000.0],["2008-11-03",11.6112,11.9824,11.5717,11.8002,3157800.0],["2008-11-04",12.082,12.5443,11.9686,12.5168,5139900.0],["2008-11-05",12.2951,12.4515,11.46,11.5029,3981900.0],["2008-11-06",11.3861,11.4634,10.3447,10.4702,5731800.0],["2008-11-07",10.575,11.0905,10.4255,11.0699,3556500.0],["2008-11-10",11.2246,11.307,10.4891,10.7039,4129200.0],["2008-11-11",10.2434,10.3104,9.4529,9.7038,8615100.0],["2008-11-12",9.5285,9.7261,9.1075,9.1109,6823800.0],["2008-11-13",9.2106,10.2279,8.6573,10.2227,7507500.0],["2008-11-14",10.0062,10.3963,9.324,9.3532,3984000.0],["2008-11-17",8.9941,9.3842,8.7638,8.7913,5512800.0],["2008-11-18",8.793,9.3137,8.7673,9.2604,6367800.0],["2008-11-19",9.178,9.2536,8.6195,8.7604,8512800.0],["2008-11-20",8.6624,9.4632,8.3445,8.4889,13295100.0],["2008-11-21",8.8291,9.0319,7.8221,8.9528,10429200.0],["2008-11-24",9.1505,10.2262,8.7965,10.0354,8499000.0],["2008-11-25",10.3207,10.3465,9.3412,10.0011,6686700.0],["2008-11-26",9.7433,10.3344,9.7003,10.3138,5472000.0],["2008-11-28",10.2949,10.5681,10.2021,10.4393,1889700.0],["2008-12-01",10.1609,10.1609,8.7226,8.8446,6439800.0],["2008-12-02",8.9168,9.5234,8.6521,9.4666,6510300.0],["2008-12-03",9.1505,10.1918,9.0027,10.1437,5872500.0],["2008-12-04",9.8945,10.5441,9.7605,9.9461,5151300.0],["2008-12-05",9.7674,10.6747,9.3498,10.6214,4728900.0],["2008-12-08",10.8603,11.405,10.7176,11.2658,4687200.0],["2008-12-09",10.8036,11.1507,10.5613,10.6506,4364400.0],["2008-12-10",10.7434,10.8259,10.343,10.7589,3218100.0],["2008-12-11",10.5578,11.1352,10.0629,10.1385,4280100.0],["2008-12-12",10.0526,10.4289,9.8705,10.1918,4649100.0],["2008-12-15",10.3052,10.3877,9.8481,10.0681,3085200.0],["2008-12-16",10.2554,10.9307,10.0526,10.831,6762600.0],["2008-12-17",10.5853,11.3844,10.5836,11.0922,4906200.0],["2008-12-18",11.039,11.2108,10.3722,10.5011,4137000.0],["2008-12-19",10.5939,10.9548,10.3001,10.7812,5178300.0],["2008-12-22",10.7572,10.7864,10.2932,10.4582,3229800.0],["2008-12-23",10.5458,10.8242,10.3293,10.374,2830800.0],["2008-12-24",10.4066,10.508,10.2485,10.4307,1407300.0],["2008-12-26",10.4908,10.7194,10.1007,10.2485,2186400.0],["2008-12-29",10.2589,10.3071,9.9743,10.2589,2750700.0],["2008-12-30",10.2865,10.9349,10.2089,10.9349,3806400.0],["2008-12-31",10.9107,11.147,10.7693,10.9987,4855800.0],["2009-01-02",11.0125,11.597,10.6745,11.485,3931800.0],["2009-01-05",11.3056,11.6522,11.1659,11.5281,4899000.0],["2009-01-06",11.6781,12.2127,11.4677,12.073,4869300.0],["2009-01-07",11.7626,11.8885,11.0538,11.1314,6019500.0],["2009-01-08",11.0125,11.2142,10.6917,11.1677,4111800.0],["2009-01-09",11.2366,11.2539,10.6589,10.7089,4535700.0],["2009-01-12",10.6745,10.7072,10.1795,10.2675,4543200.0],["2009-01-13",10.1312,10.7089,10.1243,10.4572,4953900.0],["2009-01-14",10.2019,10.302,9.4328,9.5639,10110600.0],["2009-01-15",9.645,9.645,8.9534,9.1345,10665900.0],["2009-01-16",9.3932,9.5553,8.8655,9.4501,10809300.0],["2009-01-20",9.3018,9.4087,8.6361,8.693,11468100.0],["2009-01-21",8.8827,9.3759,8.5861,9.3052,11784600.0],["2009-01-22",8.9965,9.2932,8.6534,8.8983,6380100.0],["2009-01-23",8.6723,9.1466,8.5016,9.0259,7580100.0],["2009-01-26",9.2431,9.2483,8.6413,8.7689,6540000.0],["2009-01-27",8.8724,9.138,8.7931,9.1052,7773600.0],["2009-01-28",8.681,9.5173,8.6741,9.3811,12002100.0],["2009-01-29",9.1759,9.3225,8.493,8.4999,7364700.0],["2009-01-30",8.6965,8.7275,8.2361,8.3499,8898600.0],["2009-02-02",8.1671,8.6051,8.1067,8.5482,7318800.0],["2009-02-03",8.6137,8.8344,8.4551,8.7758,8914800.0],["2009-02-04",8.8241,9.0931,8.7344,8.9448,7960800.0],["2009-02-05",8.8827,9.4432,8.781,9.2707,5215500.0],["2009-02-06",9.2949,9.8105,9.2949,9.7398,6067800.0],["2009-02-09",9.6708,9.7484,9.3759,9.6363,3945900.0],["2009-02-10",9.5225,9.6363,8.8431,8.9396,9367500.0],["2009-02-11",8.95,9.2742,8.8724,9.2604,6002700.0],["2009-02-12",9.0017,9.4311,8.9103,9.388,7192800.0],["2009-02-13",9.3552,9.7001,9.3001,9.5398,7679400.0],["2009-02-17",9.1707,9.2242,8.7017,8.7172,11375700.0],["2009-02-18",8.8362,9.05,8.5137,8.7396,7044600.0],["2009-02-19",9.0017,9.3552,8.5361,8.5999,7423800.0],["2009-02-20",8.4361,8.9707,8.3826,8.7568,10450200.0],["2009-02-23",8.7879,8.8362,8.0136,8.0343,9459000.0],["2009-02-24",8.0205,8.8017,8.0205,8.7948,8748000.0],["2009-02-25",8.693,8.9241,8.3585,8.6551,7578000.0],["2009-02-26",8.8534,8.8845,8.3499,8.4516,7306500.0],["2009-02-27",8.4499,8.4499,7.886,7.8981,10995300.0],["2009-03-02",7.6601,7.8929,7.3204,7.4376,10373400.0],["2009-03-03",7.5859,7.8067,7.3755,7.529,10464900.0],["2009-03-04",7.6446,7.8722,7.4031,7.6722,9401700.0],["2009-03-05",7.2738,7.3928,6.6823,6.7961,12598500.0],["2009-03-06",6.8806,6.9755,6.4305,6.6668,12270900.0],["2009-03-09",6.5685,6.8979,6.3995,6.8099,10282800.0],["2009-03-10",6.9841,7.6342,6.9634,7.6135,13198200.0],["2009-03-11",7.5549,7.8705,7.3066,7.717,12883800.0],["2009-03-12",7.6791,8.4878,7.5014,8.4292,14342700.0],["2009-03-13",8.4292,8.4999,8.1671,8.4568,11152200.0],["2009-03-16",8.4464,8.6223,7.9826,7.9964,10970700.0],["2009-03-17",7.9895,8.1912,7.7118,8.1826,11628000.0],["2009-03-18",8.0826,8.6448,7.8929,8.6223,13135800.0],["2009-03-19",8.6999,8.7931,8.0791,8.136,9763800.0],["2009-03-20",8.186,8.4016,8.0119,8.1205,10214400.0],["2009-03-23",8.3481,9.3156,7.8308,9.3138,11295900.0],["2009-03-24",9.0414,9.4363,8.7758,8.7758,9787500.0],["2009-03-25",8.9034,9.3639,8.7155,9.2845,10745100.0],["2009-03-26",9.3483,9.676,9.1811,9.6191,9391500.0],["2009-03-27",9.6052,9.6901,9.2833,9.3819,7314000.0],["2009-03-30",8.9925,9.2313,8.8021,8.854,7388100.0],["2009-03-31",8.97,9.4408,8.8851,9.3248,7966800.0],["2009-04-01",9.1673,9.6329,9.1621,9.4512,8087100.0],["2009-04-02",9.6797,10.3426,9.6779,10.2388,11500800.0],["2009-04-03",10.1955,10.4153,9.9445,10.4084,7709100.0],["2009-04-06",10.199,10.3167,10.083,10.244,5660100.0],["2009-04-07",9.9964,10.0605,9.7922,9.7939,5375400.0],["2009-04-08",9.5689,9.9133,9.5637,9.8666,6978900.0],["2009-04-09",10.3357,10.694,10.0778,10.6836,11157900.0],["2009-04-13",10.5002,10.7754,10.3669,10.6456,7205700.0],["2009-04-14",10.4119,10.6784,10.2457,10.2526,9511500.0],["2009-04-15",9.993,10.7148,9.9635,10.6577,6849000.0],["2009-04-16",10.5711,10.7581,10.3634,10.5659,8137800.0],["2009-04-17",10.5746,10.6819,10.3773,10.5486,6875700.0],["2009-04-20",10.1817,10.3374,9.9289,9.9878,8435700.0],["2009-04-21",9.6831,10.6109,9.6485,10.5954,9807300.0],["2009-04-22",10.3824,10.9848,10.2145,10.514,9149700.0],["2009-04-23",10.5954,10.8585,10.3548,10.7529,9830100.0],["2009-04-24",10.649,10.8446,10.3859,10.6733,9087000.0],["2009-04-27",10.4534,10.6715,10.4015,10.4828,8398800.0],["2009-04-28",10.2803,10.4223,9.9636,10.0951,8421900.0],["2009-04-29",10.2145,10.4534,10.1263,10.3928,7178100.0],["2009-04-30",10.5019,10.7321,10.3755,10.469,5853900.0],["2009-05-01",10.4275,10.5867,10.3374,10.5694,4020000.0],["2009-05-04",10.6923,11.0575,10.4898,11.0143,7656300.0],["2009-05-05",10.9,10.99,10.6733,10.6958,5430900.0],["2009-05-06",10.6958,10.8983,10.4932,10.8325,9116100.0],["2009-05-07",10.9969,11.0333,10.4482,10.5175,6240300.0],["2009-05-08",10.675,11.2895,10.5521,11.2774,7427100.0],["2009-05-11",11.1025,11.151,10.6767,10.72,8503800.0],["2009-05-12",10.7858,11.0316,10.6559,10.8083,7947600.0],["2009-05-13",10.765,10.9346,10.308,10.3669,7653300.0],["2009-05-14",10.3444,10.6005,10.2232,10.4811,6519000.0],["2009-05-15",10.4482,10.5798,10.2734,10.4032,5890500.0],["2009-05-18",10.6265,11.2756,10.5694,11.2202,7287900.0],["2009-05-19",11.0523,11.2427,10.8983,10.9381,4499700.0],["2009-05-20",11.1285,11.2289,10.6196,10.6784,5676600.0],["2009-05-21",10.5105,10.6404,10.3807,10.5642,4225200.0],["2009-05-22",10.5902,10.8862,10.5348,10.7183,4168200.0],["2009-05-26",10.6317,11.1787,10.6109,11.151,6564600.0],["2009-05-27",11.151,11.1787,10.7009,10.7373,5835000.0],["2009-05-28",10.9069,11.1579,10.9,11.1545,7072500.0],["2009-05-29",11.2341,11.5855,11.061,11.5716,5164500.0],["2009-06-01",11.7603,12.4596,11.6201,12.3211,10611000.0],["2009-06-02",12.2692,12.6691,12.1896,12.5081,6561000.0],["2009-06-03",12.4233,12.6241,12.245,12.3558,5840400.0],["2009-06-04",12.5219,12.7193,12.4562,12.6864,7906200.0],["2009-06-05",12.8474,13.0862,12.7037,12.9114,6908100.0],["2009-06-08",12.7383,12.9772,12.6725,12.8629,3996300.0],["2009-06-09",12.9633,13.3043,12.8993,13.2767,5524500.0],["2009-06-10",13.3269,13.4359,13.0741,13.2818,5502000.0],["2009-06-11",13.2143,13.4082,13.1711,13.2213,4947300.0],["2009-06-12",13.2593,13.3095,12.9201,13.1538,3181800.0],["2009-06-15",13.0274,13.1105,12.7072,12.8699,4000800.0],["2009-06-16",12.9322,12.9322,12.3679,12.4389,5479800.0],["2009-06-17",12.309,12.5791,12.271,12.3471,5328000.0],["2009-06-18",12.4285,12.5808,12.3558,12.4735,4672500.0],["2009-06-19",12.5843,12.7383,12.5167,12.7002,4654800.0],["2009-06-22",12.5185,12.6223,11.9299,11.9386,5861100.0],["2009-06-23",11.9871,12.2865,11.9421,12.1255,4545300.0],["2009-06-24",11.8278,12.586,11.8278,12.3973,5714400.0],["2009-06-25",12.3021,12.5046,12.2156,12.2917,6126000.0],["2009-06-26",12.3212,12.5192,12.3212,12.474,3668100.0],["2009-06-29",12.533,12.5417,12.3612,12.5105,2217300.0],["2009-06-30",12.481,12.5678,12.3768,12.5018,3921000.0],["2009-07-01",12.5469,12.6633,12.4948,12.5261,2991900.0],["2009-07-02",12.3421,12.5261,12.1077,12.1077,4236900.0],["2009-07-06",12.2483,12.2761,11.8924,12.0383,6444900.0],["2009-07-07",11.9705,12.106,11.632,11.6424,4250700.0],["2009-07-08",11.6789,11.7987,11.3681,11.5035,5433000.0],["2009-07-09",11.6441,11.724,11.4098,11.4723,5564700.0],["2009-07-10",11.415,11.5782,11.4028,11.4914,3079800.0],["2009-07-13",11.6685,12.007,11.4653,12.007,6088200.0],["2009-07-14",12.0313,12.1876,11.9133,12.1476,4853700.0],["2009-07-15",12.1858,12.5834,12.1719,12.4896,5742300.0],["2009-07-16",12.4271,12.6424,12.283,12.5782,3177000.0],["2009-07-17",12.5643,12.6528,12.3508,12.599,2727600.0],["2009-07-20",12.6459,12.8612,12.6372,12.8264,4298100.0],["2009-07-21",12.9428,13.5834,12.9428,13.1615,8406600.0],["2009-07-22",12.9844,13.356,12.8803,13.3074,4892700.0],["2009-07-23",13.448,14.1476,13.2015,14.0539,7375800.0],["2009-07-24",13.9271,14.0608,13.6094,13.9879,3088200.0],["2009-07-27",13.9619,14.1563,13.8612,14.1528,6301200.0],["2009-07-28",14.0504,14.1025,13.8455,13.981,4432500.0],["2009-07-29",13.8594,14.007,13.8594,13.9619,4193400.0],["2009-07-30",14.2744,15.3872,14.198,15.1945,10485300.0],["2009-07-31",15.1615,15.4115,15.0209,15.3959,6220200.0],["2009-08-03",15.6233,16.1112,15.5834,15.9133,8315700.0],["2009-08-04",15.8282,16.1025,15.79,16.0209,3755700.0],["2009-08-05",16.0088,16.1442,15.8039,16.0174,5606100.0],["2009-08-06",16.1702,16.231,15.8299,16.0035,4439700.0],["2009-08-07",16.1876,16.573,15.9723,16.3838,4746600.0],["2009-08-10",16.3421,16.3838,15.9028,15.9949,3356700.0],["2009-08-11",15.8768,16.231,15.8733,16.0782,6285600.0],["2009-08-12",15.9671,16.4914,15.9219,16.3542,4902900.0],["2009-08-13",16.4549,16.5765,16.3143,16.5435,4591200.0],["2009-08-14",16.5574,16.5643,16.2153,16.415,5140800.0],["2009-08-17",16.1042,16.2136,15.606,15.6702,7047900.0],["2009-08-18",15.7362,16.2084,15.7362,16.1112,6666300.0],["2009-08-19",15.8837,16.1303,15.8594,15.9879,3123000.0],["2009-08-20",16.0296,16.2483,15.9723,16.2206,4494600.0],["2009-08-21",16.3525,16.4931,16.1685,16.4185,5751000.0],["2009-08-24",16.4844,16.5851,16.1581,16.1806,3796800.0],["2009-08-25",16.2761,16.6546,16.2553,16.5261,4464000.0],["2009-08-26",16.4133,16.5001,16.1355,16.2258,4793700.0],["2009-08-27",16.2588,16.3074,15.9827,16.1424,2911800.0],["2009-08-28",16.2831,16.4393,16.1424,16.2692,3037500.0],["2009-08-31",16.1008,16.2171,15.9549,16.2032,2764200.0],["2009-09-01",16.191,16.3403,15.6754,15.7119,4431900.0],["2009-09-02",15.6563,15.8646,15.54,15.7605,3493800.0],["2009-09-03",16.1459,16.2796,16.0279,16.2049,4644900.0],["2009-09-04",16.2223,16.2831,16.0626,16.2588,3246900.0],["2009-09-08",16.4063,16.6129,16.4029,16.599,3721500.0],["2009-09-09",16.6511,16.9619,16.5296,16.941,4809300.0],["2009-09-10",16.8855,16.9914,16.6251,16.9862,3816900.0],["2009-09-11",16.9862,17.0504,16.8404,16.9792,3985800.0],["2009-09-14",16.9272,17.2969,16.7553,17.2709,3189600.0],["2009-09-15",17.2049,17.3317,17.0904,17.264,4322400.0],["2009-09-16",17.2917,17.7796,17.2414,17.7536,6576900.0],["2009-09-17",17.6615,17.7657,17.4359,17.5765,4502100.0],["2009-09-18",17.6529,18.0608,17.6338,17.9619,5361600.0],["2009-09-21",17.8091,17.856,17.5834,17.6286,2427000.0],["2009-09-22",17.7449,17.8768,17.6598,17.7414,3167700.0],["2009-09-23",17.7154,18.047,17.5365,17.5383,4270500.0],["2009-09-24",17.7032,17.7032,17.04,17.3525,4804200.0],["2009-09-25",17.1268,17.3386,16.974,17.224,6222900.0],["2009-09-28",17.2622,17.7136,17.2154,17.6945,3056400.0],["2009-09-29",17.6963,17.8022,17.5348,17.5782,2924700.0],["2009-09-30",17.606,17.7379,17.2379,17.4654,5316600.0],["2009-10-01",17.4706,17.5419,16.8878,16.9051,5538900.0],["2009-10-02",16.7399,17.2983,16.6772,17.0861,5218800.0],["2009-10-05",17.1974,17.6011,17.0565,17.5837,3532500.0],["2009-10-06",17.6863,17.9977,17.6411,17.8812,3763500.0],["2009-10-07",17.8046,17.9281,17.695,17.9125,2347500.0],["2009-10-08",18.0638,18.2204,17.996,18.0186,3823500.0],["2009-10-09",17.9942,18.5336,17.9942,18.5179,4051200.0],["2009-10-12",18.6049,18.7232,18.2604,18.3857,2247600.0],["2009-10-13",18.3231,18.4257,18.1352,18.2169,2895900.0],["2009-10-14",18.464,18.9946,18.4605,18.9598,3461400.0],["2009-10-15",18.8415,19.433,18.7963,19.3252,4928100.0],["2009-10-16",19.1825,19.2434,18.9981,19.1494,6117000.0],["2009-10-19",19.1825,19.5183,19.0555,19.4904,5182800.0],["2009-10-20",19.4174,19.9723,19.4139,19.8453,6188100.0],["2009-10-21",19.7236,20.0176,19.4487,19.4939,4834500.0],["2009-10-22",19.527,19.5792,19.1877,19.527,5067600.0],["2009-10-23",19.5965,19.8836,19.4904,19.647,4043700.0],["2009-10-26",19.7636,20.249,19.6331,19.6627,7767000.0],["2009-10-27",19.9758,19.9776,18.3422,18.9633,13527000.0],["2009-10-28",18.6553,19.012,18.0812,18.1752,7518000.0],["2009-10-29",18.5579,18.7615,18.2343,18.7128,6978600.0],["2009-10-30",18.6675,18.8293,18.1473,18.203,5318400.0],["2009-11-02",18.3091,18.5283,18.0464,18.5162,5039400.0],["2009-11-03",18.2674,18.6675,18.1926,18.5753,3214800.0],["2009-11-04",18.6832,19.0329,18.6049,18.6466,4282500.0],["2009-11-05",18.8398,19.3408,18.7858,19.3095,4059900.0],["2009-11-06",19.0851,19.4069,19.0538,19.1773,2750700.0],["2009-11-09",19.2695,19.8279,19.1373,19.8175,3299700.0],["2009-11-10",19.7966,19.9584,19.6557,19.7583,3407700.0],["2009-11-11",19.9236,20.2107,19.8784,20.0089,2784600.0],["2009-11-12",19.9845,20.1133,19.7897,19.8192,3567900.0],["2009-11-13",19.9184,19.9184,19.4661,19.6244,4232400.0],["2009-11-16",19.741,20.0158,19.7114,19.8645,5652600.0],["2009-11-17",19.767,20.2472,19.767,20.1115,3568500.0],["2009-11-18",20.0924,20.1568,19.9202,20.1185,2298900.0],["2009-11-19",20.0019,20.0037,19.567,19.6453,2782200.0],["2009-11-20",19.607,19.607,19.3025,19.3739,2443800.0],["2009-11-23",19.6383,19.8314,19.5652,19.6888,1959000.0],["2009-11-24",19.7427,19.7427,19.3112,19.4191,2705100.0],["2009-11-25",19.4191,19.5652,19.3686,19.5652,1662000.0],["2009-11-27",19.092,19.1964,18.9233,18.9581,2288400.0],["2009-11-30",18.6501,18.8067,18.337,18.7945,5891700.0],["2009-12-01",18.9911,19.045,18.7197,18.8589,4832700.0],["2009-12-02",18.8084,19.1077,18.8067,18.972,2833200.0],["2009-12-03",19.0155,19.2016,18.7162,18.7806,2957400.0],["2009-12-04",18.9894,19.179,18.6032,18.9407,4716000.0],["2009-12-07",18.8519,19.0329,18.6136,18.6223,2757000.0],["2009-12-08",18.584,18.6727,18.3439,18.544,2963700.0],["2009-12-09",18.5336,18.8885,18.3857,18.8102,2286900.0],["2009-12-10",18.8815,19.3147,18.7997,18.9511,4440300.0],["2009-12-11",18.9511,19.1373,18.7215,18.7841,3228300.0],["2009-12-14",18.8711,18.9581,18.6153,18.6762,5024100.0],["2009-12-15",18.4988,18.6623,18.1073,18.1421,4927200.0],["2009-12-16",18.0029,18.3979,17.8672,18.2987,4834200.0],["2009-12-17",18.1352,18.2065,17.9803,17.9977,4895400.0],["2009-12-18",18.0725,18.1804,17.9977,18.0917,4366800.0],["2009-12-21",18.3231,18.6432,18.1439,18.6153,6781200.0],["2009-12-22",18.6153,18.7893,18.551,18.6153,3395400.0],["2009-12-23",18.6654,18.9143,18.6547,18.7925,2867700.0],["2009-12-24",18.8928,18.9429,18.6601,18.8713,1298100.0],["2009-12-28",18.9447,19.0485,18.7943,18.9966,2220300.0],["2009-12-29",19.0307,19.1168,18.8997,18.9123,2794500.0],["2009-12-30",18.8334,18.9607,18.7975,18.9051,2205600.0],["2009-12-31",18.9087,19.0665,18.8961,18.8961,1843800.0],["2010-01-04",19.045,19.4289,18.9948,19.3715,3746700.0],["2010-01-05",19.3033,19.5526,19.2638,19.5221,3276600.0],["2010-01-06",19.4737,19.6656,19.4288,19.5365,2470800.0],["2010-01-07",19.5185,19.6208,19.3033,19.3607,3049200.0],["2010-01-08",19.3159,19.384,18.9769,19.3804,3692400.0],["2010-01-11",19.3984,19.9903,19.3984,19.8037,3252900.0],["2010-01-12",19.7105,20.0477,19.5024,19.8916,5898000.0],["2010-01-13",19.888,20.1356,19.8396,20.0208,3539700.0],["2010-01-14",19.9526,20.0136,19.6943,19.9185,1731900.0],["2010-01-15",19.9185,19.9185,19.3804,19.4271,3330300.0],["2010-01-19",19.3984,19.8934,19.3535,19.8629,3393000.0],["2010-01-20",19.7571,19.8073,19.3212,19.5419,2156400.0],["2010-01-21",19.549,19.6172,18.7706,18.7831,3979800.0],["2010-01-22",18.837,18.8621,18.0711,18.1625,4684500.0],["2010-01-25",18.3311,18.5948,18.272,18.5643,3771300.0],["2010-01-26",18.3921,18.5553,17.9903,18.0208,3578700.0],["2010-01-27",17.9903,18.6917,17.9903,18.6325,5362200.0],["2010-01-28",18.8334,19.1437,17.7105,17.9957,6083700.0],["2010-01-29",18.0513,18.2827,17.5922,17.7626,5793300.0],["2010-02-01",17.863,18.2217,17.7626,18.1966,3535800.0],["2010-02-02",18.1715,18.4531,18.0585,18.2576,3034200.0],["2010-02-03",18.1912,18.3365,18.0639,18.2648,2854200.0],["2010-02-04",18.5482,18.5482,17.6119,17.628,5029500.0],["2010-02-05",17.6549,17.7751,16.9375,17.5778,6282900.0],["2010-02-08",17.5688,17.6765,17.2603,17.2729,3813000.0],["2010-02-09",17.5419,17.6531,17.2585,17.4379,4401600.0],["2010-02-10",17.3446,17.6173,17.3375,17.4522,2889900.0],["2010-02-11",17.4218,17.646,17.2908,17.576,2362800.0],["2010-02-12",17.463,17.5814,17.1868,17.5527,3818400.0],["2010-02-16",17.6926,17.9365,17.6747,17.933,3912000.0],["2010-02-17",17.9401,18.1374,17.8971,18.098,3474900.0],["2010-02-18",18.1105,18.2128,17.985,18.1894,3449700.0],["2010-02-19",18.2253,18.3473,18.0747,18.2253,4464600.0],["2010-02-22",18.3365,18.3598,18.089,18.1805,2446200.0],["2010-02-23",18.0764,18.1751,17.8666,17.9419,3590700.0],["2010-02-24",18.0119,18.2397,17.906,18.2325,3674400.0],["2010-02-25",18.0262,18.0262,17.7123,17.967,4352100.0],["2010-02-26",18.0477,18.2809,17.9473,18.245,3145800.0],["2010-03-01",18.4908,18.4908,18.193,18.4459,2659800.0],["2010-03-02",18.4477,18.7042,18.4047,18.6773,3442800.0],["2010-03-03",18.6773,18.8244,18.584,18.6396,3160500.0],["2010-03-04",18.6397,18.9715,18.5428,18.9589,3771600.0],["2010-03-05",19.0809,19.6226,19.0791,19.6028,4580100.0],["2010-03-08",19.5867,19.6315,19.3625,19.4289,3455700.0],["2010-03-09",19.2961,19.4468,19.2226,19.4002,3471900.0],["2010-03-10",19.4522,19.4522,19.167,19.2692,4466700.0],["2010-03-11",19.21,19.3768,19.097,19.3661,3079200.0],["2010-03-12",19.497,19.5508,19.3589,19.4324,1921200.0],["2010-03-15",19.3786,19.5347,19.2531,19.4306,2312400.0],["2010-03-16",19.4468,19.5508,19.3159,19.5401,2699400.0],["2010-03-17",19.5939,20.184,19.5939,19.9939,3796800.0],["2010-03-18",19.9078,20.0548,19.827,20.0154,3168900.0],["2010-03-19",19.7966,20.1427,19.7499,19.7966,4360800.0],["2010-03-22",19.6315,20.01,19.6297,19.9849,3166800.0],["2010-03-23",19.9741,20.2647,19.8558,20.2127,2783400.0],["2010-03-24",20.1356,20.2055,19.8396,19.8432,3867900.0],["2010-03-25",20.0172,20.575,19.9329,20.1302,3882300.0],["2010-03-26",20.2109,20.2109,19.7499,19.9024,4317000.0],["2010-03-29",19.9833,20.0336,19.8305,19.9922,2540100.0],["2010-03-30",20.0552,20.1234,19.879,20.0749,3319500.0],["2010-03-31",19.9617,20.0965,19.7622,19.9311,2544000.0],["2010-04-01",20.2295,20.4308,20.1774,20.4218,3978600.0],["2010-04-05",20.5134,20.6518,20.384,20.5727,2926800.0],["2010-04-06",20.3966,20.6213,20.3301,20.4883,2511600.0],["2010-04-07",20.3786,20.4577,20.172,20.278,3519300.0],["2010-04-08",20.2924,20.4811,20.1809,20.4056,2852100.0],["2010-04-09",20.4074,20.6842,20.4074,20.6356,2511600.0],["2010-04-12",20.562,20.7704,20.553,20.6788,3812400.0],["2010-04-13",20.6842,21.4282,20.6285,21.3563,6210600.0],["2010-04-14",21.4606,21.8146,21.3384,21.802,4185600.0],["2010-04-15",21.7715,21.9081,21.6187,21.7931,3159000.0],["2010-04-16",21.7284,21.7913,21.0095,21.288,4141500.0],["2010-04-19",21.1209,21.5091,21.0131,21.4264,2938200.0],["2010-04-20",21.6439,21.6439,21.2916,21.457,4043700.0],["2010-04-21",21.3473,21.4821,21.0005,21.1964,4588200.0],["2010-04-22",21.0203,21.1191,20.8495,21.067,4981800.0],["2010-04-23",21.1335,21.5414,21.1335,21.5019,3757200.0],["2010-04-26",21.4785,21.4785,20.9394,20.9574,3741600.0],["2010-04-27",20.8801,20.9951,20.287,20.3032,3938100.0],["2010-04-28",20.526,20.7237,20.2151,20.5242,4812900.0],["2010-04-29",20.7255,21.3276,20.6878,21.2683,4263900.0],["2010-04-30",21.1425,21.3419,20.7597,20.783,3319800.0],["2010-05-03",20.8873,21.155,20.783,21.0742,1959300.0],["2010-05-04",20.7004,20.7794,20.2385,20.3679,3693600.0],["2010-05-05",20.1019,20.5242,19.9204,20.2061,3372600.0],["2010-05-06",20.1666,20.5152,17.9722,19.2644,9035400.0],["2010-05-07",19.2734,19.3201,18.5652,18.7845,9318300.0],["2010-05-10",19.7011,19.9527,19.5268,19.9455,4862100.0],["2010-05-11",19.7245,19.9455,19.5609,19.6777,4690500.0],["2010-05-12",19.7101,20.0426,19.6112,20.0012,5685600.0],["2010-05-13",19.8485,20.0048,19.6777,19.6867,3741000.0],["2010-05-14",19.4459,19.4998,18.8798,19.0667,5159400.0],["2010-05-17",19.0631,19.4387,18.754,19.1583,5716500.0],["2010-05-18",19.3596,19.4477,18.5311,18.6533,6505800.0],["2010-05-19",18.5706,18.8744,18.2795,18.6515,4605000.0],["2010-05-20",18.3406,18.3406,17.6199,17.8014,9410700.0],["2010-05-21",17.5139,18.5419,17.4276,18.4628,8859300.0],["2010-05-24",18.1896,18.2346,17.4761,17.4959,7045800.0],["2010-05-25",17.1437,17.5426,16.9244,17.5031,7581600.0],["2010-05-26",17.6666,17.7871,17.1832,17.2623,5445300.0],["2010-05-27",17.4797,17.9542,17.433,17.9344,5602200.0],["2010-05-28",17.8805,17.9722,17.6055,17.6289,4777800.0],["2010-06-01",17.4761,17.6289,17.1544,17.1616,4692000.0],["2010-06-02",17.2299,17.6145,17.043,17.5912,3161100.0],["2010-06-03",17.557,17.6181,17.0861,17.2299,5641200.0],["2010-06-04",16.8363,17.0592,16.3691,16.4248,7626900.0],["2010-06-07",16.5272,16.635,15.9018,15.9323,8733300.0],["2010-06-08",15.9898,16.2451,15.7149,16.2019,7692600.0],["2010-06-09",16.3223,16.4931,15.8299,15.9144,5777100.0],["2010-06-10",16.1085,16.4823,16.0042,16.4499,4897200.0],["2010-06-11",16.2486,16.8435,16.2145,16.804,4881600.0],["2010-06-14",16.91,16.9334,16.4733,16.511,4332300.0],["2010-06-15",16.5973,16.9118,16.4769,16.8885,5083200.0],["2010-06-16",16.7842,17.0125,16.6818,16.91,3861600.0],["2010-06-17",16.9801,16.9891,16.5272,16.7321,3871200.0],["2010-06-18",16.6368,16.7824,16.5668,16.768,4710600.0],["2010-06-21",16.9388,17.0861,16.7357,16.8184,5868300.0],["2010-06-22",16.8184,17.0268,16.6404,16.653,5665800.0],["2010-06-23",16.6836,16.7698,16.3744,16.4679,3876000.0],["2010-06-24",16.3745,16.4086,15.9629,16.024,6925200.0],["2010-06-25",16.1642,16.4158,16.0366,16.3547,7889700.0],["2010-06-28",16.3241,16.4592,16.1169,16.2088,3309900.0],["2010-06-29",16.0682,16.0682,15.3494,15.4413,4896600.0],["2010-06-30",15.4359,15.7728,15.3854,15.5278,5932500.0],["2010-07-01",15.5097,15.7493,15.1476,15.4413,5557200.0],["2010-07-02",15.4863,15.5206,15.1332,15.308,3607200.0],["2010-07-06",15.4917,15.7872,15.2881,15.4701,3585600.0],["2010-07-07",15.4935,16.1151,15.4935,16.0826,5176800.0],["2010-07-08",16.2448,16.4033,16.0718,16.3421,4620000.0],["2010-07-09",16.2376,16.6249,16.2376,16.6177,3443700.0],["2010-07-12",16.5655,16.6645,16.3403,16.5114,2522100.0],["2010-07-13",16.6952,17.169,16.6952,17.0429,4895400.0],["2010-07-14",16.9438,16.978,16.6591,16.8717,2935500.0],["2010-07-15",16.8861,16.9402,16.4754,16.8897,3436200.0],["2010-07-16",16.6429,16.7366,16.1925,16.2394,3883200.0],["2010-07-19",16.3024,16.4808,16.1025,16.4087,2450700.0],["2010-07-20",16.1097,16.6357,16.007,16.6087,4161600.0],["2010-07-21",16.8339,16.8339,16.3222,16.3475,4667100.0],["2010-07-22",16.5727,17.1402,16.5529,17.1113,5532900.0],["2010-07-23",16.9924,17.2717,16.8627,17.2086,3292800.0],["2010-07-26",17.2248,17.7293,17.1438,17.7221,4226400.0],["2010-07-27",17.7743,17.9112,17.6626,17.7365,3804900.0],["2010-07-28",17.6734,17.8428,17.3347,17.3383,3479700.0],["2010-07-29",17.5149,18.1941,17.5149,17.9833,5889000.0],["2010-07-30",17.7959,18.4121,17.4122,18.1202,5208000.0],["2010-08-02",18.4355,18.8841,18.2445,18.6625,4826400.0],["2010-08-03",18.6769,18.6769,18.4301,18.4733,4279500.0],["2010-08-04",18.4967,18.6643,18.313,18.5796,2982300.0],["2010-08-05",18.3886,18.54,18.3778,18.5202,2454900.0],["2010-08-06",18.3796,18.6048,18.149,18.5021,3145200.0],["2010-08-09",18.3688,18.7796,18.3688,18.7796,3745800.0],["2010-08-10",18.612,19.1237,18.4949,18.9958,4401900.0],["2010-08-11",18.7021,18.821,18.1292,18.1418,4232100.0],["2010-08-12",18.05,18.1616,17.8392,18.0391,3461100.0],["2010-08-13",17.859,18.1797,17.859,17.9311,3210600.0],["2010-08-16",17.814,18.0626,17.7653,17.8482,2661900.0],["2010-08-17",18.0536,18.4301,17.9689,18.286,2771100.0],["2010-08-18",18.2265,18.3508,18.1022,18.2589,1636800.0],["2010-08-19",18.0716,18.2301,17.6698,17.7311,3152700.0],["2010-08-20",17.5581,17.886,17.4626,17.8212,2906100.0],["2010-08-23",17.9455,17.9581,17.7365,17.7401,2288700.0],["2010-08-24",17.5293,17.5599,17.214,17.2428,3237900.0],["2010-08-25",17.1402,17.4933,16.9258,17.414,3244200.0],["2010-08-26",17.5437,17.6806,17.2158,17.2969,2944500.0],["2010-08-27",17.3636,17.7149,17.133,17.7131,2984100.0],["2010-08-30",17.614,17.668,17.3546,17.3582,2492100.0],["2010-08-31",17.2771,17.4987,17.1131,17.387,2976600.0],["2010-09-01",17.6734,18.2067,17.5077,18.0806,4650300.0],["2010-09-02",18.086,18.2878,18.0554,18.2067,2669100.0],["2010-09-03",18.385,18.4949,18.322,18.4913,4498800.0],["2010-09-07",18.2914,18.4283,18.1004,18.2139,2838600.0],["2010-09-08",18.313,18.6102,18.2373,18.5076,2683800.0],["2010-09-09",18.7742,19.0624,18.6084,18.9147,4493700.0],["2010-09-10",18.9381,18.9507,18.6066,18.7382,3761400.0],["2010-09-13",18.9598,19.2318,18.9417,19.1327,3069900.0],["2010-09-14",19.0408,19.3543,18.9615,19.1093,2669100.0],["2010-09-15",18.9958,19.2948,18.9021,19.2768,2046600.0],["2010-09-16",19.1921,19.2444,19.048,19.1849,1920000.0],["2010-09-17",19.3435,19.3435,18.8643,19.0534,3868800.0],["2010-09-20",19.1597,19.5308,19.1147,19.5002,3249300.0],["2010-09-21",19.5092,19.5092,19.1075,19.1669,3442800.0],["2010-09-22",19.0895,19.3219,18.8174,18.9129,2807700.0],["2010-09-23",18.7508,18.8895,18.5526,18.567,2649600.0],["2010-09-24",18.8444,19.4173,18.8048,19.2714,3132000.0],["2010-09-27",19.421,19.5182,19.2552,19.3525,3075600.0],["2010-09-28",19.3561,19.5691,19.0041,19.4951,3042900.0],["2010-09-29",19.3687,19.468,19.1846,19.2785,2244000.0],["2010-09-30",19.4391,19.7117,19.1918,19.2983,2724600.0],["2010-10-01",19.5348,19.6774,19.2333,19.4807,4000800.0],["2010-10-04",19.4554,19.6251,19.1431,19.2839,2564100.0],["2010-10-05",19.5384,20.2587,19.2893,20.2244,4556100.0],["2010-10-06",20.2443,20.3273,20.0439,20.3165,2723100.0],["2010-10-07",20.4519,20.5801,20.2533,20.3526,3581700.0],["2010-10-08",20.4519,20.5331,20.2064,20.4681,1830300.0],["2010-10-11",20.4519,20.5783,20.3508,20.47,1784400.0],["2010-10-12",20.5295,21.0025,20.4014,20.8509,5639100.0],["2010-10-13",20.7786,21.4538,20.7786,21.118,4214400.0],["2010-10-14",21.0206,21.3636,20.7985,20.9754,3376800.0],["2010-10-15",21.1343,21.239,20.8418,21.0152,2517900.0],["2010-10-18",20.9104,21.174,20.7787,21.0422,3255600.0],["2010-10-19",20.8003,21.0422,20.4104,20.5097,4012200.0],["2010-10-20",20.5963,21.1271,20.544,20.9628,3713400.0],["2010-10-21",20.9429,21.3022,20.2461,20.8816,3443400.0],["2010-10-22",20.8906,21.2083,20.8834,20.9177,2352300.0],["2010-10-25",21.1181,21.2065,20.887,20.9014,2042700.0],["2010-10-26",20.8148,21.0133,20.7444,20.9375,2417400.0],["2010-10-27",20.6866,20.9917,20.6866,20.9429,2573400.0],["2010-10-28",20.692,20.8491,19.885,20.7263,6691200.0],["2010-10-29",20.5873,20.7949,20.5313,20.7064,2155200.0],["2010-11-01",20.7913,21.1812,20.7335,21.1433,2955000.0],["2010-11-02",21.387,21.5296,21.3058,21.4141,2687400.0],["2010-11-03",21.4123,21.6073,21.2769,21.5856,2418900.0],["2010-11-04",21.7481,22.1344,21.6001,22.0532,3065700.0],["2010-11-05",22.0135,22.5659,22.0044,22.4919,2865300.0],["2010-11-08",22.4088,22.4106,21.9088,22.0098,2514900.0],["2010-11-09",22.1164,22.2572,21.8311,21.934,3283200.0],["2010-11-10",21.86,21.9376,21.5242,21.6885,4756800.0],["2010-11-11",21.4502,21.8257,21.4502,21.7391,2045700.0],["2010-11-12",21.4809,21.712,21.2029,21.3618,2440500.0],["2010-11-15",21.443,21.647,21.3293,21.3979,1575000.0],["2010-11-16",21.1596,21.1596,20.5476,20.6342,4530300.0],["2010-11-17",20.7678,20.9682,20.5999,20.8599,3501900.0],["2010-11-18",21.165,21.3238,21.0856,21.1126,2266200.0],["2010-11-19",21.0603,21.2119,20.7769,20.9808,2265000.0],["2010-11-22",20.8671,20.9845,20.7444,20.9141,2138700.0],["2010-11-23",20.6072,20.6649,20.34,20.3526,3038400.0],["2010-11-24",20.5006,21.0404,20.5006,20.9465,3294300.0],["2010-11-26",20.6523,20.7516,20.5674,20.5855,946200.0],["2010-11-29",20.4266,20.7426,20.3165,20.6721,2010300.0],["2010-11-30",20.4465,20.7371,20.3905,20.5963,2921700.0],["2010-12-01",21.0061,21.2571,20.878,21.2354,2537400.0],["2010-12-02",21.2697,21.6867,21.2462,21.6578,2487900.0],["2010-12-03",21.5531,21.7084,21.2029,21.6668,2466000.0],["2010-12-06",21.5441,21.5928,21.4105,21.5044,3683100.0],["2010-12-07",21.6975,21.795,21.4213,21.4574,3517200.0],["2010-12-08",21.5134,21.5549,21.2715,21.4683,2643300.0],["2010-12-09",21.6325,21.6596,20.9411,21.2011,6362400.0],["2010-12-10",21.2932,21.4213,21.0657,21.313,4567800.0],["2010-12-13",21.3997,21.3997,21.1271,21.1957,1925700.0],["2010-12-14",21.1523,21.2661,20.9646,21.0206,2006100.0],["2010-12-15",20.952,21.3256,20.9195,21.0801,2934000.0],["2010-12-16",21.1144,21.1181,20.8166,20.9971,1873800.0],["2010-12-17",20.8003,20.8906,20.4284,20.6884,6952200.0],["2010-12-20",20.3328,20.4266,19.9771,20.1649,6734400.0],["2010-12-21",20.1974,20.275,20.154,20.201,4430700.0],["2010-12-22",20.015,20.1251,19.7226,19.8526,6298200.0],["2010-12-23",19.8038,19.8291,19.4608,19.598,4457100.0],["2010-12-27",19.4825,20.0385,19.4572,19.9157,3311400.0],["2010-12-28",19.9518,19.9699,19.8634,19.9248,1644600.0],["2010-12-29",19.9483,20.0442,19.8777,19.923,1691100.0],["2010-12-30",19.8813,20.0261,19.8108,19.9935,1508700.0],["2010-12-31",19.9266,20.2052,19.9139,20.122,2147700.0],["2011-01-03",20.2595,20.6141,20.2432,20.4766,3542400.0],["2011-01-04",20.6359,20.6702,20.274,20.2921,5490000.0],["2011-01-05",19.932,20.0912,19.6009,19.9591,8698500.0],["2011-01-06",19.9736,20.0822,19.8289,19.856,6545100.0],["2011-01-07",19.8361,20.3065,19.7836,20.2088,4686900.0],["2011-01-10",20.1328,20.5273,20.0207,20.4332,4242600.0],["2011-01-11",20.7372,21.2203,20.7191,20.9633,5344800.0],["2011-01-12",21.1533,21.3668,21.1081,21.3524,3145800.0],["2011-01-13",21.3505,21.5785,21.2709,21.5785,3375300.0],["2011-01-14",21.5297,21.9585,21.4537,21.9314,3775800.0],["2011-01-18",21.9911,21.9911,21.6817,21.7649,2608200.0],["2011-01-19",21.6039,21.669,21.3234,21.3542,2839500.0],["2011-01-20",21.3505,21.5007,21.1606,21.3994,2767500.0],["2011-01-21",21.4663,21.593,21.3596,21.4283,3205500.0],["2011-01-24",21.4356,21.6654,21.4338,21.6491,2994300.0],["2011-01-25",21.5279,21.7124,21.4012,21.7016,2643300.0],["2011-01-26",21.7178,21.8336,21.5514,21.7739,3649500.0],["2011-01-27",22.0417,22.4362,21.8897,22.2064,4372200.0],["2011-01-28",22.3457,22.4633,21.7341,21.8644,3571500.0],["2011-01-31",22.0055,22.0906,21.7993,21.83,2786100.0],["2011-02-01",22.067,22.5158,21.9223,22.362,3711600.0],["2011-02-02",22.2751,22.3023,22.0254,22.0544,1803000.0],["2011-02-03",22.0019,22.0797,21.6907,22.02,2679600.0],["2011-02-04",22.02,22.2679,21.8535,22.1539,1628100.0],["2011-02-07",22.1991,22.6008,22.1412,22.5574,2039700.0],["2011-02-08",22.5628,22.9102,22.4923,22.9084,3386700.0],["2011-02-09",22.7673,22.8234,22.5845,22.8107,3472200.0],["2011-02-10",22.6225,22.9953,22.5701,22.9663,2061300.0],["2011-02-11",22.8324,23.3499,22.7926,23.2594,3134100.0],["2011-02-14",23.2124,23.3644,23.102,23.3481,2708400.0],["2011-02-15",23.3083,23.5833,23.245,23.5164,3365400.0],["2011-02-16",23.5743,23.6973,23.33,23.5525,2454900.0],["2011-02-17",23.33,23.491,23.3137,23.4657,2055900.0],["2011-02-18",23.4621,23.6086,23.3155,23.5942,2788800.0],["2011-02-22",23.2793,23.2793,22.561,22.6117,3213900.0],["2011-02-23",22.6424,22.8867,22.0996,22.3547,3474300.0],["2011-02-24",22.4217,22.59,22.0707,22.3927,3194700.0],["2011-02-25",22.5682,22.6877,22.4705,22.6062,1752900.0],["2011-02-28",22.7438,22.798,22.5574,22.7293,2091900.0],["2011-03-01",22.7492,22.7998,22.2878,22.3023,3192900.0],["2011-03-02",22.2733,22.5266,22.087,22.3801,2023800.0],["2011-03-03",22.5918,23.0351,22.5393,22.9591,2594100.0],["2011-03-04",22.8994,23.017,22.4163,22.7166,2314200.0],["2011-03-07",22.8198,23.1111,22.4344,22.4995,2079300.0],["2011-03-08",22.599,23.0224,22.5357,23.0007,3658800.0],["2011-03-09",22.628,22.6497,22.0092,22.4325,5628600.0],["2011-03-10",22.1304,22.1611,21.5767,21.593,4978200.0],["2011-03-11",21.6799,21.9531,21.4971,21.8952,2605200.0],["2011-03-14",21.7124,21.8409,21.403,21.4464,3347100.0],["2011-03-15",21.0448,21.2673,20.7661,21.1352,4401600.0],["2011-03-16",21.0737,21.2601,20.5074,20.6485,3270900.0],["2011-03-17",21.0285,21.1244,20.7354,20.9109,3886200.0],["2011-03-18",21.2094,21.3614,21.0448,21.0828,2855700.0],["2011-03-21",21.4664,21.5586,21.2058,21.4664,2097000.0],["2011-03-22",21.441,21.517,21.251,21.2673,2775600.0],["2011-03-23",21.1841,21.4591,21.0068,21.4338,2235300.0],["2011-03-24",21.6382,21.9892,21.5894,21.9784,3114600.0],["2011-03-25",21.982,22.0562,21.7812,21.9259,1592100.0],["2011-03-28",21.7432,21.8662,21.6835,21.7396,2657400.0],["2011-03-29",21.6797,21.803,21.5002,21.7794,1865400.0],["2011-03-30",21.9934,22.3705,21.9408,22.2654,2595300.0],["2011-03-31",22.2001,22.6878,22.1802,22.6788,3955500.0],["2011-04-01",22.8329,23.0632,22.7386,23.0632,2739300.0],["2011-04-04",23.0251,23.2046,22.8619,23.0994,1883400.0],["2011-04-05",22.9652,23.0088,22.7042,22.7187,3678300.0],["2011-04-06",22.8293,22.8945,22.5609,22.6769,1912500.0],["2011-04-07",22.6425,22.7404,22.4249,22.5101,2165700.0],["2011-04-08",22.6552,22.7712,22.4558,22.5917,2762100.0],["2011-04-11",22.579,22.8093,22.3742,22.483,1577700.0],["2011-04-12",22.4068,22.6987,22.3325,22.4974,3180000.0],["2011-04-13",22.6661,22.6824,22.2871,22.4503,1834500.0],["2011-04-14",22.2799,22.3125,22.1076,22.2218,2389500.0],["2011-04-15",22.2871,22.4177,22.1058,22.3161,1981500.0],["2011-04-18",22.075,22.1602,21.8483,22.0115,3008400.0],["2011-04-19",22.0605,22.0859,21.8828,22.0079,1847100.0],["2011-04-20",22.3288,22.5373,22.2708,22.5065,1944300.0],["2011-04-21",22.5809,22.8746,22.5591,22.8329,1927200.0],["2011-04-25",22.7477,22.7948,22.5337,22.6008,1508400.0],["2011-04-26",22.715,22.9471,22.6479,22.909,1618500.0],["2011-04-27",22.9761,22.9943,22.5373,22.822,2136000.0],["2011-04-28",22.8075,23.1357,22.6008,23.0867,2538300.0],["2011-04-29",23.2082,23.4874,23.1574,23.4113,2985000.0],["2011-05-02",23.5255,23.7104,23.3732,23.4004,2103900.0],["2011-05-03",23.3406,23.3551,23.045,23.3261,2029200.0],["2011-05-04",23.3496,23.3641,22.9779,23.1901,2325900.0],["2011-05-05",23.0341,23.0341,22.6117,22.657,2652900.0],["2011-05-06",23.103,23.2608,22.7857,22.8945,2788200.0],["2011-05-09",22.8456,23.1339,22.7731,23.0523,2389800.0],["2011-05-10",23.239,23.346,23.1266,23.2717,2450100.0],["2011-05-11",23.1574,23.2952,22.744,22.8837,2060100.0],["2011-05-12",22.8492,23.2989,22.7295,23.2136,1926000.0],["2011-05-13",23.2336,23.288,22.9743,23.0758,2113200.0],["2011-05-16",22.9616,23.3387,22.8855,23.016,1890600.0],["2011-05-17",22.8383,22.9689,22.5682,22.8619,2745600.0],["2011-05-18",22.8963,23.065,22.7078,23.0414,1508100.0],["2011-05-19",23.0994,23.1302,22.8456,23.036,2337900.0],["2011-05-20",22.9344,23.1302,22.7876,22.8148,2030700.0],["2011-05-23",22.5301,22.5827,22.1656,22.376,2277900.0],["2011-05-24",22.4286,22.5682,22.2182,22.3669,1609200.0],["2011-05-25",22.2164,22.5174,22.1149,22.4431,1750800.0],["2011-05-26",22.3306,22.7495,22.1276,22.6896,2452200.0],["2011-05-27",22.8111,22.9943,22.706,22.9834,2137800.0],["2011-05-31",23.3152,23.5926,23.3152,23.4947,4389300.0],["2011-06-01",23.4312,23.4348,22.6624,22.6769,3970800.0],["2011-06-02",22.6443,22.8836,22.4159,22.7332,4029600.0],["2011-06-03",22.3705,22.7005,22.2092,22.5011,2706900.0],["2011-06-06",22.4159,22.5301,22.0931,22.1113,2874600.0],["2011-06-07",22.2617,22.4721,22.1729,22.2055,2161200.0],["2011-06-08",22.3923,22.4684,22.133,22.1729,2579100.0],["2011-06-09",22.2219,22.6008,22.1747,22.3869,2387400.0],["2011-06-10",22.2509,22.3016,21.9046,22.1022,3043800.0],["2011-06-13",22.1258,22.3669,22.017,22.2472,2018100.0],["2011-06-14",22.5482,22.871,22.5047,22.8474,2955900.0],["2011-06-15",22.6534,22.6951,22.1276,22.2708,3683100.0],["2011-06-16",22.3089,22.4811,22.2219,22.4104,2790600.0],["2011-06-17",22.6534,22.8111,22.4304,22.5518,2252100.0],["2011-06-20",22.4866,22.6824,22.3887,22.541,2403000.0],["2011-06-21",22.7023,23.0831,22.6624,22.9054,2762400.0],["2011-06-22",22.7803,22.9544,22.628,22.6353,2120100.0],["2011-06-23",22.3361,22.5392,22.1203,22.5047,2883300.0],["2011-06-24",22.5156,22.6008,22.1856,22.327,3469200.0],["2011-06-27",22.3506,22.7585,22.2781,22.6987,2071500.0],["2011-06-28",22.8241,23.0112,22.6715,23.0112,1680600.0],["2011-06-29",23.1711,23.6325,23.162,23.4872,3036000.0],["2011-06-30",23.5998,23.9178,23.3637,23.8524,3215100.0],["2011-07-01",23.7397,24.4319,23.7361,24.3919,3094200.0],["2011-07-05",24.3938,24.5827,24.1939,24.3992,2809800.0],["2011-07-06",24.292,24.5264,24.094,24.4737,2542500.0],["2011-07-07",24.739,24.9915,24.6772,24.937,3354300.0],["2011-07-08",24.5409,24.9061,24.461,24.9043,3309900.0],["2011-07-11",24.4501,24.6245,23.8614,23.9377,3347100.0],["2011-07-12",23.8905,24.2575,23.8306,23.8651,2629800.0],["2011-07-13",24.0631,24.2103,23.7888,23.8433,2572200.0],["2011-07-14",23.9341,24.0613,23.5471,23.6689,2004600.0],["2011-07-15",23.7633,23.8451,23.4,23.6761,2330400.0],["2011-07-18",23.5272,23.6253,23.0512,23.3055,1934400.0],["2011-07-19",23.4599,23.7034,23.3891,23.6925,1936500.0],["2011-07-20",23.8669,23.9741,23.6271,23.7415,1991700.0],["2011-07-21",23.9559,24.5391,23.9341,24.4937,2888400.0],["2011-07-22",24.4392,24.5645,24.2012,24.2557,1630200.0],["2011-07-25",23.8778,24.2557,23.8778,24.1412,1369200.0],["2011-07-26",24.1903,24.2884,23.9141,24.1285,1755600.0],["2011-07-27",23.9377,23.9723,22.9839,23.0602,2956500.0],["2011-07-28",23.1202,23.9268,23.1166,23.5126,3614700.0],["2011-07-29",23.2982,23.4218,22.9821,23.0657,4052100.0],["2011-08-01",23.34,23.4654,22.7314,22.9712,4308900.0],["2011-08-02",22.8023,23.2219,22.19,22.2245,4771500.0],["2011-08-03",22.2827,22.7478,21.9829,22.6914,3125700.0],["2011-08-04",22.3063,22.4171,21.3071,21.3579,4089300.0],["2011-08-05",21.7667,21.8703,20.5404,21.3761,6567000.0],["2011-08-08",20.4895,20.9928,19.2941,19.3722,8448000.0],["2011-08-09",19.8991,20.9655,19.3631,20.951,7348800.0],["2011-08-10",20.2424,20.5477,19.6865,19.8827,8070000.0],["2011-08-11",20.1225,21.2925,19.8046,21.0128,4723200.0],["2011-08-12",21.2925,21.4942,20.8274,21.0164,3220800.0],["2011-08-15",21.2199,21.2562,20.7929,21.06,4303200.0],["2011-08-16",20.6294,21.1236,20.6022,20.8456,4022100.0],["2011-08-17",20.8474,21.0654,20.782,21.0291,3972900.0],["2011-08-18",20.2497,20.2661,19.6865,19.9336,8477100.0],["2011-08-19",19.8464,20.6131,19.6883,20.0989,7624800.0],["2011-08-22",20.7511,20.862,20.1861,20.4205,5085300.0],["2011-08-23",20.4786,20.9019,20.0971,20.9019,6073500.0],["2011-08-24",20.7548,21.3143,20.544,21.2235,4593300.0],["2011-08-25",21.4161,21.8012,20.7293,20.9219,4542000.0],["2011-08-26",20.7057,21.2108,20.2406,21.0455,3540300.0],["2011-08-29",21.347,21.7031,21.3252,21.6686,2903400.0],["2011-08-30",21.5432,21.8939,21.3489,21.5342,3953400.0],["2011-08-31",21.774,22.0465,21.5669,21.7867,2374500.0],["2011-09-01",21.7594,21.863,21.4124,21.4597,2929800.0],["2011-09-02",21.1472,21.3688,20.5404,20.6585,3733800.0],["2011-09-06",19.9518,20.3878,19.7919,20.3569,2993100.0],["2011-09-07",20.6567,21.0436,20.4423,21.0273,4153800.0],["2011-09-08",20.8456,21.0455,20.5913,20.7675,3472200.0],["2011-09-09",20.5604,20.6403,20.1661,20.2915,4310700.0],["2011-09-12",20.0208,20.5549,19.8609,20.5513,3250800.0],["2011-09-13",20.3478,20.7802,19.8409,20.6694,4745100.0],["2011-09-14",20.7838,21.2816,20.3333,20.9819,4916100.0],["2011-09-15",21.2998,21.8466,21.08,21.8139,4461300.0],["2011-09-16",21.8085,21.9611,21.2453,21.6795,4236900.0],["2011-09-19",21.2562,21.2562,20.7148,21.0128,4153200.0],["2011-09-20",21.1254,21.4688,20.9237,20.9473,3981900.0],["2011-09-21",20.9074,21.0727,20.1007,20.1062,3832500.0],["2011-09-22",19.5157,19.5303,17.5336,17.5845,16693800.0],["2011-09-23",17.4719,18.1931,17.4646,17.9424,8645700.0],["2011-09-26",18.1277,18.482,17.6971,18.4584,6240000.0],["2011-09-27",19.0361,19.1269,18.3494,18.4838,5938200.0],["2011-09-28",18.482,18.5785,17.7371,17.7808,5866200.0],["2011-09-29",18.2561,18.4273,17.87,18.3053,4626000.0],["2011-09-30",17.9047,17.972,17.0432,17.4184,8038500.0],["2011-10-03",16.8775,17.2927,16.444,16.4604,7983900.0],["2011-10-04",16.2091,17.4366,15.9741,17.4129,7800000.0],["2011-10-05",17.2964,17.8883,16.8338,17.8209,5413500.0],["2011-10-06",17.7207,18.1432,17.4603,18.1123,4135200.0],["2011-10-07",18.1833,18.1833,17.2818,17.2891,5018100.0],["2011-10-10",17.8245,18.2015,17.7517,18.1706,3134700.0],["2011-10-11",17.9229,17.9229,17.2709,17.6388,5382900.0],["2011-10-12",18.003,18.003,17.6715,17.7444,6905100.0],["2011-10-13",17.6205,17.9229,17.2108,17.83,4717500.0],["2011-10-14",18.1268,18.604,18.0504,18.4164,5420700.0],["2011-10-17",18.2798,18.3527,17.8318,17.8883,4926600.0],["2011-10-18",17.8992,18.8207,17.6752,18.6077,4524900.0],["2011-10-19",18.5202,18.6295,18.1578,18.2653,4182000.0],["2011-10-20",18.074,18.3345,17.9028,18.2179,4622100.0],["2011-10-21",18.462,18.8663,18.349,18.8553,3264900.0],["2011-10-24",18.9045,19.4363,18.8262,19.3544,3961500.0],["2011-10-25",19.0065,19.0065,18.3618,18.4018,5097300.0],["2011-10-26",18.9592,18.9592,18.054,18.3672,5992200.0],["2011-10-27",19.338,20.1575,19.1759,19.7131,12331800.0],["2011-10-28",19.7787,20.4671,19.6476,20.2012,8249400.0],["2011-10-31",19.5984,19.7896,19.3853,19.4199,5308800.0],["2011-11-01",17.759,18.9755,17.759,18.2124,7081500.0],["2011-11-02",18.7916,18.9883,18.4565,18.8754,2829600.0],["2011-11-03",19.3107,19.511,18.4747,19.4564,4253400.0],["2011-11-04",19.2979,19.5511,18.9063,19.4746,3336000.0],["2011-11-07",19.3908,19.5638,19.063,19.5401,2082900.0],["2011-11-08",19.6276,20.0191,19.4454,19.8625,2822400.0],["2011-11-09",19.2852,19.3307,18.7916,18.8371,4053000.0],["2011-11-10",18.9755,19.2578,18.808,19.0812,2790300.0],["2011-11-11",19.4345,19.7569,19.3598,19.5948,3495000.0],["2011-11-14",19.48,19.5347,18.9865,19.1085,2833500.0],["2011-11-15",18.9755,19.287,18.8827,19.0885,3108300.0],["2011-11-16",18.8408,19.0702,18.6459,18.686,3407400.0],["2011-11-17",18.6004,18.6004,17.9156,18.1086,7930200.0],["2011-11-18",18.2689,18.3017,17.9811,18.0959,3810000.0],["2011-11-21",17.7772,17.7808,17.2144,17.3874,6172500.0],["2011-11-22",17.3364,17.6989,17.2035,17.3801,4321200.0],["2011-11-23",17.1106,17.1324,16.7136,16.7318,4004100.0],["2011-11-25",16.6717,16.9358,16.6134,16.6881,1507500.0],["2011-11-28",17.28,17.4056,16.9995,17.1561,3395100.0],["2011-11-29",17.1634,17.2399,17.0177,17.0978,3117300.0],["2011-11-30",17.4839,18.4,17.4111,18.3618,5017200.0],["2011-12-01",18.2416,18.2543,17.8701,18.0649,2113200.0],["2011-12-02",18.0813,18.5184,17.8445,17.9283,5466900.0],["2011-12-05",18.3727,18.4583,18.1542,18.3636,3634200.0],["2011-12-06",18.2033,18.4875,18.0595,18.3071,2844300.0],["2011-12-07",18.1906,18.5075,17.9465,18.3436,2706300.0],["2011-12-08",18.074,18.0795,17.4967,17.5714,5393700.0],["2011-12-09",17.6679,18.298,17.5896,18.1997,3924600.0],["2011-12-12",17.9028,17.9028,17.4147,17.646,3320400.0],["2011-12-13",17.7389,17.901,17.2126,17.4712,4890000.0],["2011-12-14",17.2945,17.5058,17.1579,17.2199,4518600.0],["2011-12-15",17.4363,17.7293,17.1825,17.3188,4612800.0],["2011-12-16",17.4513,17.6584,17.3449,17.5576,5156100.0],["2011-12-19",17.6043,17.6117,17.1844,17.3113,6228300.0],["2011-12-20",17.7368,17.9327,17.6845,17.7778,4422900.0],["2011-12-21",17.8114,17.8226,17.524,17.5856,4529100.0],["2011-12-22",17.7181,17.9308,17.6733,17.748,3147300.0],["2011-12-23",17.8282,17.9066,17.6714,17.8991,2030100.0],["2011-12-27",17.8357,18.0241,17.7965,17.873,2149500.0],["2011-12-28",17.8525,17.8804,17.5128,17.5352,1992000.0],["2011-12-29",17.5987,17.9626,17.5763,17.9308,1872900.0],["2011-12-30",17.9588,18.0465,17.8693,17.9252,2158500.0],["2012-01-03",18.4272,18.7426,18.4141,18.4776,3159300.0],["2012-01-04",18.332,18.3619,18.0988,18.2555,2141400.0],["2012-01-05",18.1361,18.4832,17.9028,18.4627,3177300.0],["2012-01-06",18.4141,18.4626,18.151,18.3358,2700600.0],["2012-01-09",18.416,18.4738,18.263,18.4421,3016200.0],["2012-01-10",18.6698,19.0598,18.6605,18.9963,3670200.0],["2012-01-11",17.9122,18.1939,17.7722,18.0391,9193800.0],["2012-01-12",18.1734,18.1939,17.8562,18.0204,4841400.0],["2012-01-13",17.8226,18.0148,17.6117,17.9626,4472400.0],["2012-01-17",18.0857,18.3246,18.0484,18.0745,2859900.0],["2012-01-18",18.1678,18.6082,17.998,18.6026,2853600.0],["2012-01-19",18.7015,19.0225,18.5895,18.9068,2705700.0],["2012-01-20",18.8806,19.14,18.7183,19.1083,3318600.0],["2012-01-23",19.1568,19.3378,19.0504,19.1456,2811600.0],["2012-01-24",18.9963,19.3695,18.8806,19.3341,2587800.0],["2012-01-25",19.2557,19.6681,19.196,19.6103,2453700.0],["2012-01-26",19.711,20.1234,19.6028,19.907,4596300.0],["2012-01-27",19.8249,19.9574,19.6886,19.8659,4152900.0],["2012-01-30",19.7745,20.0954,19.6812,20.0618,9687600.0],["2012-01-31",20.1925,20.1943,19.5618,19.7987,3515100.0],["2012-02-01",20.101,20.9184,20.101,20.8941,5855400.0],["2012-02-02",20.8773,21.2057,20.7821,21.1292,4136400.0],["2012-02-03",21.3998,21.7357,21.3214,21.7226,3240900.0],["2012-02-06",21.5845,21.6965,21.4651,21.6872,2155500.0],["2012-02-07",21.5659,21.8551,21.4931,21.7842,2446800.0],["2012-02-08",21.7282,21.9428,21.7133,21.7768,2279700.0],["2012-02-09",21.954,22.0902,21.648,21.8047,2477100.0],["2012-02-10",21.62,21.7152,21.5547,21.6648,1899300.0],["2012-02-13",21.9223,21.9764,21.7413,21.8626,1149900.0],["2012-02-14",21.7861,21.7917,21.5323,21.6443,2184900.0],["2012-02-15",21.8122,21.9167,21.5211,21.6424,3696300.0],["2012-02-16",21.6312,21.9372,21.5323,21.9092,2973600.0],["2012-02-17",22.0753,22.1108,21.7133,21.8402,1937700.0],["2012-02-21",21.9298,22.2003,21.8383,21.8943,1815900.0],["2012-02-22",21.8999,21.982,21.6461,21.7096,2148000.0],["2012-02-23",21.7376,22.0828,21.6722,22.0679,1832400.0],["2012-02-24",22.1126,22.3515,22.0511,22.1761,1821300.0],["2012-02-27",21.9484,22.1537,21.7693,22.0809,1493100.0],["2012-02-28",22.107,22.107,21.9074,22.0044,1713000.0],["2012-02-29",22.1052,22.3347,21.9204,21.9988,1963200.0],["2012-03-01",21.8495,22.3104,21.4688,22.1779,2222100.0],["2012-03-02",22.1612,22.2563,22.0193,22.0361,1859400.0],["2012-03-05",22.0249,22.0249,21.7096,21.9111,2024400.0],["2012-03-06",21.6275,21.6629,21.4875,21.5715,2433600.0],["2012-03-07",21.6834,22.0044,21.6555,22.0007,2994300.0],["2012-03-08",22.2022,22.3925,22.1649,22.3795,3222600.0],["2012-03-09",22.3944,22.6389,22.3534,22.469,2266500.0],["2012-03-12",22.5064,22.5549,22.2097,22.331,1585500.0],["2012-03-13",22.2936,23.0811,22.2936,23.0606,4474800.0],["2012-03-14",23.0998,23.3069,22.8012,23.0027,2182500.0],["2012-03-15",22.943,23.4282,22.8889,23.4245,2931300.0],["2012-03-16",23.4842,23.5122,23.2509,23.4114,4230600.0],["2012-03-19",23.4114,23.5103,23.2267,23.3218,2037600.0],["2012-03-20",23.1987,23.2397,23.0475,23.1315,1766400.0],["2012-03-21",23.2155,23.3106,23.1128,23.2528,2241000.0],["2012-03-22",22.8833,22.9803,22.8143,22.8889,1984200.0],["2012-03-23",22.9076,22.9542,22.7434,22.9076,2445000.0],["2012-03-26",23.1688,23.3573,23.0195,23.3554,2378700.0],["2012-03-27",23.3946,23.6017,23.2994,23.417,2194500.0],["2012-03-28",23.4413,23.5105,23.0056,23.3833,2396400.0],["2012-03-29",23.0542,23.288,22.8859,23.0561,2888400.0],["2012-03-30",23.2019,23.2356,22.9383,23.1945,3021900.0],["2012-04-02",23.2019,23.7948,23.1907,23.6676,2588400.0],["2012-04-03",23.589,23.6395,23.4469,23.576,2469000.0],["2012-04-04",23.2749,23.4544,23.2188,23.3833,2287200.0],["2012-04-05",23.2468,23.8621,23.2225,23.6919,4637400.0],["2012-04-09",23.2206,23.4357,23.0318,23.3403,2447100.0],["2012-04-10",23.3123,23.4207,22.7269,22.7718,3968100.0],["2012-04-11",23.1926,23.1926,22.7438,22.8111,2195100.0],["2012-04-12",22.8242,23.3011,22.6278,23.2898,1838700.0],["2012-04-13",23.2674,23.3141,22.8504,22.8597,1628400.0],["2012-04-16",23.144,23.2786,22.7213,22.9457,1586400.0],["2012-04-17",23.1103,23.5142,23.0243,23.417,1610100.0],["2012-04-18",23.1608,23.2973,23.0018,23.0916,2862000.0],["2012-04-19",23.1477,23.2506,22.7438,22.8822,2048700.0],["2012-04-20",22.9607,23.1888,22.8354,22.9457,2042400.0],["2012-04-23",22.5848,22.6559,22.1846,22.3829,2923200.0],["2012-04-24",22.452,22.7606,22.4352,22.6577,1451700.0],["2012-04-25",22.7961,23.2206,22.7943,23.1701,1912500.0],["2012-04-26",23.0991,23.5872,23.0579,23.4937,1934700.0],["2012-04-27",23.6264,23.662,23.3702,23.5348,1414800.0],["2012-04-30",23.518,23.5236,23.3328,23.4712,1026000.0],["2012-05-01",23.4712,23.9051,23.4469,23.5498,2220300.0],["2012-05-02",23.187,23.23,22.5044,22.7662,3973800.0],["2012-05-03",22.7718,22.8242,22.1659,22.3361,3417900.0],["2012-05-04",22.2183,22.3193,21.9546,21.9864,2664600.0],["2012-05-07",21.949,22.0088,21.6535,21.7227,2931600.0],["2012-05-08",21.56,21.6554,21.3562,21.5881,2540700.0],["2012-05-09",21.3244,21.6909,21.272,21.4665,2488200.0],["2012-05-10",21.6778,22.0799,21.4385,21.5058,2240100.0],["2012-05-11",21.2664,21.6348,21.158,21.4085,1559400.0],["2012-05-14",21.085,21.4385,20.956,21.2795,2561100.0],["2012-05-15",21.272,21.5095,21.1056,21.1299,1897200.0],["2012-05-16",21.2776,21.3506,20.7671,20.7746,2839200.0],["2012-05-17",20.8157,20.8288,20.2491,20.2528,3055200.0],["2012-05-18",20.3407,20.3613,19.9817,20.0958,4833900.0],["2012-05-21",20.165,20.4212,20.0303,20.3875,4086900.0],["2012-05-22",20.3763,20.7204,20.0621,20.1743,4536900.0],["2012-05-23",20.0284,20.1201,19.6563,20.0733,4686000.0],["2012-05-24",20.2828,20.2828,19.8807,20.1967,4024200.0],["2012-05-25",20.1631,20.2566,19.9443,19.9705,3305100.0],["2012-05-29",20.1463,20.4417,20.1463,20.3202,2598000.0],["2012-05-30",20.1444,20.1556,19.9275,19.9536,2577300.0],["2012-05-31",20.0303,20.1182,19.8059,19.9705,3036600.0],["2012-06-01",19.3589,19.4468,18.8709,19.084,5910600.0],["2012-06-04",19.0766,19.258,18.9831,19.2112,3530400.0],["2012-06-05",19.1925,19.5572,19.1177,19.5123,3378000.0],["2012-06-06",19.632,20.021,19.6151,20.0116,2826000.0],["2012-06-07",20.3856,20.7671,20.1519,20.2229,5830500.0],["2012-06-08",20.0714,20.221,19.7217,20.2154,3667800.0],["2012-06-11",20.4249,20.4324,19.69,19.7124,3892200.0],["2012-06-12",19.6469,19.8826,19.4132,19.8676,2996100.0],["2012-06-13",19.6264,19.847,19.5216,19.5815,2397600.0],["2012-06-14",19.6095,19.8003,19.5403,19.7554,2457300.0],["2012-06-15",19.9387,20.423,19.905,20.4174,5459100.0],["2012-06-18",20.2341,20.2622,20.0172,20.049,2511900.0],["2012-06-19",20.193,20.5259,20.1425,20.4249,2196000.0],["2012-06-20",20.4716,20.5053,20.0191,20.208,3965700.0],["2012-06-21",20.279,20.3314,19.473,19.4899,3416100.0],["2012-06-22",19.5908,19.7049,19.4786,19.5291,8751900.0],["2012-06-25",19.1888,19.3496,19.0934,19.2711,2489100.0],["2012-06-26",19.3159,19.4375,19.2112,19.3608,1858200.0],["2012-06-27",19.4321,19.8277,19.2858,19.7508,3434400.0],["2012-06-28",19.5727,19.8708,19.5483,19.8502,2023200.0],["2012-06-29",20.3808,20.8102,20.3321,20.8102,2958600.0],["2012-07-02",20.827,20.9995,20.7145,20.9827,1829100.0],["2012-07-03",21.0127,21.4083,20.9039,21.3595,1260900.0],["2012-07-05",21.1683,21.3314,21.1683,21.2002,2450700.0],["2012-07-06",20.9302,20.9939,20.7052,20.9114,2010300.0],["2012-07-09",20.5627,20.9508,20.5477,20.7445,1406100.0],["2012-07-10",20.9395,21.1177,20.4727,20.5589,2393100.0],["2012-07-11",20.5195,20.7558,20.3639,20.5477,2921100.0],["2012-07-12",20.2908,20.5439,20.2045,20.4333,2083500.0],["2012-07-13",20.5064,21.367,20.5045,21.352,2538900.0],["2012-07-16",21.352,21.3633,20.977,21.0839,1945500.0],["2012-07-17",21.1795,21.3539,20.8795,21.2208,2030700.0],["2012-07-18",21.0858,21.3502,21.0727,21.2452,1445700.0],["2012-07-19",21.2339,21.3351,21.0839,21.262,1596600.0],["2012-07-20",21.0783,21.1664,20.6827,20.6902,4476000.0],["2012-07-23",20.3658,20.542,19.8708,20.3977,3685500.0],["2012-07-24",20.3789,20.4445,20.0358,20.1314,3766800.0],["2012-07-25",20.2289,20.3321,20.0152,20.0227,3344400.0],["2012-07-26",20.4389,20.5289,20.1296,20.3095,3133200.0],["2012-07-27",20.5195,21.1927,20.4708,21.0389,5144400.0],["2012-07-30",21.3145,21.7195,21.2339,21.6351,3264600.0],["2012-07-31",21.5451,21.7364,21.3802,21.5526,3663300.0],["2012-08-01",21.6614,21.8226,21.1701,21.2076,2817900.0],["2012-08-02",20.9264,21.1177,20.677,20.8083,2791200.0],["2012-08-03",21.1664,21.4589,21.1664,21.2808,2302800.0],["2012-08-06",21.3651,21.577,21.3314,21.3801,1370400.0],["2012-08-07",21.4945,22.0645,21.487,21.9614,2652600.0],["2012-08-08",21.8733,22.1226,21.7533,21.8451,1837800.0],["2012-08-09",21.8264,21.9989,21.6783,21.7833,999900.0],["2012-08-10",21.7476,21.8489,21.6108,21.7926,1123800.0],["2012-08-13",21.6801,21.7851,21.5395,21.697,1078500.0],["2012-08-14",21.8526,21.8995,21.7101,21.8264,1373100.0],["2012-08-15",21.7645,22.1789,21.712,22.1226,2029200.0],["2012-08-16",22.1095,22.4789,22.0251,22.4564,1967700.0],["2012-08-17",22.4245,22.5032,22.2595,22.4864,1502700.0],["2012-08-20",22.4395,22.4826,22.2183,22.2595,1820700.0],["2012-08-21",22.3514,22.5089,21.9989,22.0983,2278800.0],["2012-08-22",22.0814,22.2764,22.012,22.2014,1738800.0],["2012-08-23",22.192,22.2089,22.0139,22.1339,1792800.0],["2012-08-24",22.0645,22.3832,22.0251,22.3308,1976700.0],["2012-08-27",22.3851,22.4376,22.072,22.1208,1713300.0],["2012-08-28",22.0401,22.3326,22.0326,22.1545,1839900.0],["2012-08-29",22.2239,22.2258,22.0495,22.1358,1999500.0],["2012-08-30",21.9764,22.042,21.8001,21.9126,1309800.0],["2012-08-31",22.0701,22.1433,21.8958,22.012,1247100.0],["2012-09-04",21.952,22.132,21.8639,22.0476,1623900.0],["2012-09-05",22.1095,22.1958,21.8995,21.9426,1372800.0],["2012-09-06",22.1433,22.6307,22.1433,22.6064,1346700.0],["2012-09-07",22.672,22.7751,22.5745,22.7545,2163900.0],["2012-09-10",22.687,22.9064,22.6739,22.7526,1374600.0],["2012-09-11",22.7526,22.9682,22.6757,22.852,1284000.0],["2012-09-12",22.9101,23.2082,22.8689,23.1895,1533900.0],["2012-09-13",23.227,23.7557,23.0582,23.6957,2010300.0],["2012-09-14",23.6826,24.037,23.6489,23.9995,1863600.0],["2012-09-17",23.9057,24.0313,23.6638,23.7182,1659300.0],["2012-09-18",23.6582,23.7463,23.4089,23.4989,1927800.0],["2012-09-19",23.6245,23.7089,23.3976,23.662,1857300.0],["2012-09-20",23.527,23.6245,23.3582,23.5026,2088900.0],["2012-09-21",23.5026,23.782,23.4351,23.4595,2817300.0],["2012-09-24",23.3676,23.6395,23.2382,23.5045,1563600.0],["2012-09-25",23.6882,23.737,23.3114,23.3189,2163600.0],["2012-09-26",23.4278,23.4391,23.114,23.1648,1615800.0],["2012-09-27",23.3282,23.5218,23.161,23.4579,1446300.0],["2012-09-28",23.3376,23.5331,23.1986,23.5011,2290800.0],["2012-10-01",23.5443,23.9784,23.5443,23.6477,2510400.0],["2012-10-02",23.7341,23.7811,23.5425,23.6796,1397100.0],["2012-10-03",23.8093,23.8619,23.4729,23.7529,1285800.0],["2012-10-04",23.8845,24.2941,23.8375,24.2903,1890600.0],["2012-10-05",24.3411,24.6605,24.1701,24.2997,1535700.0],["2012-10-08",24.1156,24.3392,24.1062,24.264,1162500.0],["2012-10-09",24.3129,24.3768,24.0479,24.1607,1245300.0],["2012-10-10",24.1889,24.2358,23.8281,23.9239,1643100.0],["2012-10-11",24.1982,24.2903,24.0611,24.1043,1047000.0],["2012-10-12",24.1212,24.2433,23.8149,23.9202,1315500.0],["2012-10-15",24.4951,24.4951,23.8563,24.2001,1443900.0],["2012-10-16",24.2433,24.762,24.2321,24.6812,1774500.0],["2012-10-17",24.7526,25.1584,24.5947,25.0551,2626500.0],["2012-10-18",24.9912,25.1622,24.8559,25.0269,1712700.0],["2012-10-19",25.0081,25.0758,24.4933,24.5271,2082600.0],["2012-10-22",24.4425,24.7601,24.4219,24.6361,1514400.0],["2012-10-23",24.2697,24.2884,23.9483,24.0761,2365500.0],["2012-10-24",24.2715,24.311,24.0498,24.1287,1926000.0],["2012-10-25",23.8638,23.984,23.4466,23.7379,3450600.0],["2012-10-26",24.1081,24.1795,23.5519,24.0517,2569800.0],["2012-10-31",24.0611,24.202,23.8206,24.0141,2169000.0],["2012-11-01",24.0235,24.9085,23.8675,24.9048,2672100.0],["2012-11-02",24.9987,25.1152,24.7939,24.7939,3042900.0],["2012-11-05",24.7112,24.8183,24.4162,24.6248,1718400.0],["2012-11-06",24.6943,25.0025,24.668,24.8352,1412400.0],["2012-11-07",24.1381,24.683,24.0385,24.2922,2154900.0],["2012-11-08",24.2922,24.6586,24.0686,24.0705,1936500.0],["2012-11-09",24.0254,24.4012,23.8037,24.2208,2277900.0],["2012-11-12",24.3335,24.3862,24.1813,24.3317,1718700.0],["2012-11-13",24.1795,24.7075,24.0498,24.4012,1837500.0],["2012-11-14",24.4613,24.6154,23.8844,23.9483,1920600.0],["2012-11-15",23.9822,24.2227,23.7849,23.9972,2378100.0],["2012-11-16",24.1776,24.4275,23.6947,24.0742,2445600.0],["2012-11-19",24.3298,24.5365,24.1719,24.5365,2960700.0],["2012-11-20",24.4481,24.6661,24.2001,24.559,1795800.0],["2012-11-21",24.5816,24.7338,24.4839,24.73,1049700.0],["2012-11-23",24.8785,25.025,24.7582,25.025,451200.0],["2012-11-26",24.8221,24.9762,24.6267,24.8127,1488900.0],["2012-11-27",24.7394,24.8427,24.6417,24.7375,1682700.0],["2012-11-28",24.5872,24.7845,24.4463,24.715,1749000.0],["2012-11-29",24.886,25.0119,24.7544,24.9198,948900.0],["2012-11-30",24.9405,24.9405,24.7488,24.8071,2117400.0],["2012-12-03",24.9837,24.9837,24.7619,24.8164,2181900.0],["2012-12-04",24.8165,24.9241,24.6223,24.7492,1466700.0],["2012-12-05",24.7876,24.9914,24.38,24.5319,2357700.0],["2012-12-06",24.5396,24.5684,24.2666,24.4781,2160900.0],["2012-12-07",24.578,24.6992,24.3454,24.5492,1206900.0],["2012-12-10",24.5088,24.5915,24.3896,24.4973,1922400.0],["2012-12-11",24.4454,24.5992,24.3627,24.4934,2031900.0],["2012-12-12",24.5493,24.6707,24.345,24.4009,2098500.0],["2012-12-13",24.3932,24.5262,24.3084,24.4395,1733100.0],["2012-12-14",24.4221,24.6669,24.3566,24.4722,2377500.0],["2012-12-17",24.6091,24.8634,24.3951,24.8249,2054400.0],["2012-12-18",24.9001,24.9001,24.7073,24.7574,2880300.0],["2012-12-19",24.8172,25.1275,24.7228,24.823,1704600.0],["2012-12-20",24.8788,25.0369,24.7806,24.9386,1792500.0],["2012-12-21",24.5724,24.7941,24.5705,24.7305,3511800.0],["2012-12-24",24.7112,24.8461,24.4202,24.7459,1436700.0],["2012-12-26",24.7613,24.7613,24.3971,24.4029,1155000.0],["2012-12-27",24.4453,24.4453,24.0444,24.3393,1538100.0],["2012-12-28",24.1331,24.2737,24.0059,24.0232,1482300.0],["2012-12-31",23.9982,24.2795,23.898,24.2236,2783100.0],["2013-01-02",24.7825,25.0484,24.6688,25.0465,1933200.0],["2013-01-03",25.0696,25.1679,24.8923,25.0118,2237700.0],["2013-01-04",25.087,25.3606,25.0253,25.3356,1828500.0],["2013-01-07",25.1621,25.2855,25.0773,25.1544,1923300.0],["2013-01-08",25.1467,25.4743,24.929,25.4724,2694000.0],["2013-01-09",25.5283,25.5283,25.2065,25.3163,2392200.0],["2013-01-10",25.5032,25.8405,25.4184,25.8251,2214600.0],["2013-01-11",25.8058,26.1546,25.7171,26.143,2075700.0],["2013-01-14",26.1026,26.1893,25.9426,26.1276,1483500.0],["2013-01-15",25.9465,26.1719,25.9465,26.1315,1013700.0],["2013-01-16",26.1064,26.2567,25.9754,26.1257,1533000.0],["2013-01-17",26.1893,26.3569,26.1353,26.1854,1797000.0],["2013-01-18",25.5341,25.746,25.3722,25.7056,7918200.0],["2013-01-22",25.6959,25.8385,25.6246,25.7056,3216600.0],["2013-01-23",25.6227,25.7171,25.5437,25.5803,2758500.0],["2013-01-24",25.6458,25.854,25.5398,25.6092,1992900.0],["2013-01-25",25.7017,25.9195,25.6073,25.9156,2803800.0],["2013-01-28",25.8809,26.2799,25.8135,26.2105,3410400.0],["2013-01-29",26.2086,26.6807,26.0274,26.5766,3354900.0],["2013-01-30",26.5863,26.6287,26.4225,26.4629,2038800.0],["2013-01-31",26.4167,26.5227,26.2779,26.3781,3416400.0],["2013-02-01",26.9871,27.1355,26.222,26.9351,3899100.0],["2013-02-04",26.8233,27.0353,26.6788,26.7385,2853300.0],["2013-02-05",26.8618,27.068,26.804,27.0044,1700700.0],["2013-02-06",26.7578,27.1066,26.7578,27.0873,2311800.0],["2013-02-07",26.9601,27.1201,26.7308,26.9081,1579800.0],["2013-02-08",26.9447,27.1085,26.9042,27.0179,1263300.0],["2013-02-11",26.9698,27.0738,26.9158,27.0102,1322100.0],["2013-02-12",27.1567,27.4438,27.1297,27.413,2490300.0],["2013-02-13",27.4091,27.5113,27.2993,27.4708,1505700.0],["2013-02-14",27.3744,27.8543,27.2453,27.8331,2801700.0],["2013-02-15",27.7599,27.8639,27.6635,27.8582,2812200.0],["2013-02-19",27.8543,28.1607,27.7753,28.1511,2190000.0],["2013-02-20",28.0894,28.1337,27.5614,27.5729,2912400.0],["2013-02-21",27.5209,27.5209,27.097,27.1413,2008800.0],["2013-02-22",27.3301,27.6134,27.3301,27.6038,1583400.0],["2013-02-25",27.7483,27.7868,26.9717,26.9717,1865100.0],["2013-02-26",27.1124,27.2396,26.806,26.883,2079000.0],["2013-02-27",26.858,27.4014,26.8021,27.3301,994200.0],["2013-02-28",27.3359,27.4477,27.1991,27.2203,1626000.0],["2013-03-01",26.9948,27.1856,26.779,27.1393,2821200.0],["2013-03-04",27.1239,27.4477,27.0122,27.4284,1184700.0],["2013-03-05",27.5922,28.0798,27.5922,27.9564,2238600.0],["2013-03-06",28.1164,28.2513,28.0239,28.1742,1371600.0],["2013-03-07",28.2166,28.2301,28.0123,28.1742,1424400.0],["2013-03-08",28.3804,28.4132,28.0142,28.2975,1246500.0],["2013-03-11",28.2397,28.5211,28.2147,28.5134,1366800.0],["2013-03-12",28.5192,28.5808,28.3496,28.55,1351200.0],["2013-03-13",28.548,28.733,28.471,28.6829,1893600.0],["2013-03-14",28.787,29.0221,28.7427,28.9238,1900200.0],["2013-03-15",28.8352,28.9412,27.9198,28.8872,3665400.0],["2013-03-18",28.5654,28.6772,28.5134,28.5577,2824200.0],["2013-03-19",28.6348,28.7311,28.3207,28.4979,1735500.0],["2013-03-20",28.7003,28.8795,28.6328,28.7369,1764000.0],["2013-03-21",28.5924,28.681,28.3284,28.3553,1741500.0],["2013-03-22",28.5114,28.6521,28.4132,28.6444,1221900.0],["2013-03-25",28.7639,28.841,28.5249,28.6116,1395600.0],["2013-03-26",28.7429,29.1214,28.6155,29.1021,2391000.0],["2013-03-27",28.8434,28.9129,28.7101,28.88,1442100.0],["2013-03-28",28.8916,29.1639,28.8047,29.1195,1516500.0],["2013-04-01",29.0886,29.2237,28.8009,28.9032,1114800.0],["2013-04-02",28.9824,29.1542,28.8704,29.0808,1200600.0],["2013-04-03",29.1272,29.1272,28.0961,28.1888,1702200.0],["2013-04-04",28.1849,28.8511,28.1849,28.8144,2992500.0],["2013-04-05",28.2911,28.6252,28.1366,28.5904,1604700.0],["2013-04-08",28.6097,28.8685,28.4089,28.8607,1045800.0],["2013-04-09",28.9051,29.4381,28.8182,29.299,1869900.0],["2013-04-10",29.4477,30.0926,29.4149,29.9652,2057700.0],["2013-04-11",29.9227,30.2432,29.7644,30.1235,1427400.0],["2013-04-12",29.9903,30.0849,29.7451,29.9806,1034100.0],["2013-04-15",29.8976,29.9285,28.9978,29.0036,1307400.0],["2013-04-16",29.2508,29.5442,29.0673,29.5056,1569300.0],["2013-04-17",29.1928,29.1948,28.3838,28.5421,1881600.0],["2013-04-18",28.5962,28.6812,27.8239,27.9455,1796100.0],["2013-04-19",28.098,28.4186,28.015,28.351,1699800.0],["2013-04-22",28.4746,28.6927,28.2004,28.6213,1146000.0],["2013-04-23",28.6792,29.3801,28.658,29.3087,1618800.0],["2013-04-24",29.4323,29.5848,29.2797,29.4381,1511400.0],["2013-04-25",29.5945,29.8532,29.4168,29.7566,1327500.0],["2013-04-26",29.7624,29.9053,29.6196,29.6601,1367400.0],["2013-04-29",29.7489,30.0057,29.6833,29.9053,1115100.0],["2013-04-30",30.0057,30.556,29.7721,29.8628,1891200.0],["2013-05-01",29.8725,30.0308,29.5809,29.662,2048400.0],["2013-05-02",29.6543,29.6582,29.355,29.5443,2222700.0],["2013-05-03",29.9073,30.3147,29.832,30.2008,1612500.0],["2013-05-06",30.2336,30.5753,30.0984,30.4614,1246800.0],["2013-05-07",30.558,30.6931,30.3031,30.6603,1026000.0],["2013-05-08",30.6719,31.0021,30.5618,30.975,1748100.0],["2013-05-09",30.9731,31.1469,30.7279,30.7646,1709400.0],["2013-05-10",30.7916,31.1295,30.7124,31.1276,919500.0],["2013-05-13",31.2801,31.7319,31.2801,31.4906,1995600.0],["2013-05-14",31.5427,32.3768,31.4693,32.3247,1773000.0],["2013-05-15",32.1838,32.2456,31.7783,32.1664,2295300.0],["2013-05-16",32.0312,32.5854,31.9443,32.0428,1888800.0],["2013-05-17",32.1876,32.5159,31.8961,32.5004,1606200.0],["2013-05-20",32.427,32.7514,32.3595,32.4097,977400.0],["2013-05-21",32.232,32.3614,31.8729,31.9038,3039000.0],["2013-05-22",31.9849,32.5757,31.4288,31.5987,2136900.0],["2013-05-23",31.0329,31.3921,30.8206,31.2878,2218200.0],["2013-05-24",31.0136,31.4886,30.8997,31.4616,1311000.0],["2013-05-28",31.8497,32.2842,31.7976,31.8227,1856100.0],["2013-05-29",31.6006,31.8825,31.0947,31.2724,2078700.0],["2013-05-30",31.3149,31.6682,31.0986,31.1334,2517300.0],["2013-05-31",31.0832,31.2299,29.8609,29.8918,5000700.0],["2013-06-03",29.9285,30.0733,29.0596,30.0212,4302900.0],["2013-06-04",30.0212,30.3764,29.5385,29.7875,3481200.0],["2013-06-05",29.7702,29.8455,28.6155,28.6715,5089200.0],["2013-06-06",28.6985,28.8916,28.5209,28.8685,4744800.0],["2013-06-07",28.9457,29.0924,28.7777,29.0519,3617400.0],["2013-06-10",29.1562,29.2121,28.9747,29.0403,2906700.0],["2013-06-11",28.6348,28.8878,28.2795,28.405,3470400.0],["2013-06-12",28.9418,28.9418,27.5728,27.6694,4640700.0],["2013-06-13",27.6597,28.4939,27.5477,28.4031,4645800.0],["2013-06-14",28.4591,28.6445,28.3819,28.4089,4568700.0],["2013-06-17",28.5672,28.7391,28.2988,28.4359,3201000.0],["2013-06-18",28.4919,29.1851,28.3626,29.1407,2328300.0],["2013-06-19",29.0789,29.1021,28.0787,28.0884,4308900.0],["2013-06-20",27.8601,27.8601,26.5387,26.589,6586500.0],["2013-06-21",27.0262,27.0262,26.411,26.5096,6136200.0],["2013-06-24",26.409,26.409,25.6642,25.9215,5026800.0],["2013-06-25",26.2659,26.6896,26.0937,26.5561,2987400.0],["2013-06-26",26.796,26.8521,26.5096,26.5812,4122600.0],["2013-06-27",26.7805,26.9817,26.6528,26.8792,2818500.0],["2013-06-28",26.7999,26.8192,26.1885,26.3162,6092100.0],["2013-07-01",26.4864,26.9837,26.4845,26.8076,3964500.0],["2013-07-02",26.7863,27.063,26.5154,26.7457,3371700.0],["2013-07-03",26.5541,26.7979,26.4555,26.6915,1761900.0],["2013-07-05",26.7979,26.8908,26.3742,26.4961,4059000.0],["2013-07-08",26.7109,26.8366,26.3703,26.5522,4081800.0],["2013-07-09",26.6992,27.0069,26.4187,26.9817,3641700.0],["2013-07-10",27.1384,27.1384,26.4477,26.5019,4790700.0],["2013-07-11",26.8598,27.2797,26.7631,27.0726,5418600.0],["2013-07-12",27.3396,27.7808,27.3377,27.7614,3421500.0],["2013-07-15",27.7633,28.0071,27.5699,27.9394,2658000.0],["2013-07-16",27.9394,28.2431,27.9007,28.0342,2954700.0],["2013-07-17",28.3264,28.5276,28.189,28.3089,3105900.0],["2013-07-18",28.3902,28.3999,28.1116,28.2722,2364300.0],["2013-07-19",28.2219,28.2857,27.8698,28.2141,2478000.0],["2013-07-22",28.2199,28.8158,28.1909,28.7907,2412600.0],["2013-07-23",28.7597,28.8081,28.4637,28.5566,1986900.0],["2013-07-24",28.6785,28.7578,28.2393,28.3051,3243900.0],["2013-07-25",28.2432,28.3496,27.7053,27.8504,6413400.0],["2013-07-26",27.8485,28.249,27.5408,28.2431,2453700.0],["2013-07-29",28.516,28.5392,27.5989,27.9065,3284600.0],["2013-07-30",28.0168,28.4405,28.0168,28.2838,2507700.0],["2013-07-31",28.4347,28.6785,28.2199,28.3709,2167200.0],["2013-08-01",28.6436,29.2124,28.6204,29.0267,2018400.0],["2013-08-02",28.8932,29.0964,28.7946,28.9571,1197300.0],["2013-08-05",29.0267,29.2473,28.899,29.0673,1666500.0],["2013-08-06",29.0209,29.2067,28.632,28.6785,2372500.0],["2013-08-07",28.5682,28.8062,28.4521,28.6727,1640900.0],["2013-08-08",28.8816,28.9919,28.5972,28.7307,1407100.0],["2013-08-09",28.7249,28.9455,28.5798,28.6204,1550200.0],["2013-08-12",28.4405,28.4579,27.9704,28.1271,2569500.0],["2013-08-13",28.249,28.5392,27.9587,28.4985,1518400.0],["2013-08-14",28.4695,28.5624,28.1213,28.2431,1512900.0],["2013-08-15",27.9704,27.9704,27.2797,27.4538,2123200.0],["2013-08-16",27.3435,27.4538,26.8966,27.0939,3023800.0],["2013-08-19",27.0939,27.1868,26.8618,26.8734,1833400.0],["2013-08-20",26.8734,27.2797,26.8443,27.1868,1534000.0],["2013-08-21",27.0533,27.3609,26.8327,26.9604,1413800.0],["2013-08-22",27.0649,27.9413,27.0475,27.715,1725500.0],["2013-08-23",27.7498,27.7498,27.21,27.2622,1621400.0],["2013-08-26",27.2797,27.5583,27.2274,27.2274,1731300.0],["2013-08-27",26.8618,26.9082,26.2059,26.2349,2250900.0],["2013-08-28",26.2871,26.6238,26.1885,26.2639,1774400.0],["2013-08-29",26.2059,26.943,26.1537,26.8037,2108500.0],["2013-08-30",26.8444,26.972,26.5135,26.7921,2903800.0],["2013-09-03",27.0939,27.2739,26.8095,27.0591,2794000.0],["2013-09-04",26.9604,27.2913,26.8153,27.2448,2093400.0],["2013-09-05",27.1578,27.4654,26.7051,26.7805,2317000.0],["2013-09-06",26.8153,27.3783,26.6702,27.3435,3059600.0],["2013-09-09",27.3957,27.5002,27.1926,27.3377,2244000.0],["2013-09-10",27.5234,27.8659,27.477,27.7208,1889100.0],["2013-09-11",27.7556,28.0458,27.7092,28.0342,3253100.0],["2013-09-12",27.9529,28.0806,27.802,27.9762,2757500.0],["2013-09-13",27.9994,28.278,27.9239,28.1793,1674700.0],["2013-09-16",28.7191,29.2705,28.6204,29.1312,2801900.0],["2013-09-17",29.2183,29.4969,29.1718,29.3344,2753100.0],["2013-09-18",29.3169,30.7041,29.1254,30.5706,5008800.0],["2013-09-19",30.7796,31.5515,30.2862,30.4139,5108300.0],["2013-09-20",30.5648,30.5648,29.9148,30.0018,4379800.0],["2013-09-23",29.9786,30.0018,29.4853,29.4911,2534200.0],["2013-09-24",29.5317,29.7697,29.3285,29.4272,2177900.0],["2013-09-25",29.5085,29.6013,29.137,29.2763,1615800.0],["2013-09-26",29.2821,29.6601,29.2821,29.6369,1927300.0],["2013-09-27",29.3635,29.5903,29.3112,29.5555,1494700.0],["2013-09-30",29.1309,29.5206,29.0786,29.3984,2155100.0],["2013-10-01",29.4159,29.7241,29.3984,29.5729,1204200.0],["2013-10-02",29.3577,29.695,29.1891,29.6136,1659400.0],["2013-10-03",29.4973,29.7299,29.0902,29.6369,2094100.0],["2013-10-04",29.6601,30.0847,29.6601,30.0498,1715900.0],["2013-10-07",29.7474,29.8753,29.5206,29.5555,1978300.0],["2013-10-08",29.5671,29.5962,28.782,28.7994,2720500.0],["2013-10-09",29.0262,29.3868,28.9972,29.096,2175900.0],["2013-10-10",29.5147,29.8113,29.5147,29.7474,4442500.0],["2013-10-11",29.7008,29.8986,29.602,29.8172,2363100.0],["2013-10-14",29.5438,29.9335,29.3752,29.9218,1448600.0],["2013-10-15",29.8753,30.0498,29.6311,29.7241,1862200.0],["2013-10-16",30.0672,30.5092,29.9916,30.3638,1963600.0],["2013-10-17",30.2243,31.1722,30.1254,31.1199,1917200.0],["2013-10-18",31.2246,31.3758,31.0327,31.3176,2444300.0],["2013-10-21",31.2827,31.3641,31.0501,31.3176,1856000.0],["2013-10-22",31.4514,31.6142,31.3002,31.4979,2041800.0],["2013-10-23",31.4223,31.591,31.2711,31.5735,1878100.0],["2013-10-24",30.8,31.7363,30.358,31.684,4063000.0],["2013-10-25",31.7829,31.9748,31.6607,31.6956,2678900.0],["2013-10-28",31.7131,31.8178,31.5153,31.6433,3091600.0],["2013-10-29",31.6549,31.905,31.6433,31.8003,1788900.0],["2013-10-30",31.8643,32.0911,31.5154,31.5444,4396900.0],["2013-10-31",31.6026,31.684,31.3234,31.3234,2214700.0],["2013-11-01",31.4223,31.6026,31.2653,31.3932,2088700.0],["2013-11-04",31.4514,31.4979,31.1955,31.2827,1241000.0],["2013-11-05",31.1141,31.1315,30.4743,30.486,2642400.0],["2013-11-06",30.7186,31.0036,30.6314,30.8698,1589800.0],["2013-11-07",31.0675,31.0675,30.1836,30.2185,2278300.0],["2013-11-08",30.1487,30.4278,29.5148,30.3987,4778600.0],["2013-11-11",30.4453,30.9338,30.0207,30.1719,2129500.0],["2013-11-12",30.1719,30.6953,29.9858,30.6546,3495700.0],["2013-11-13",30.4336,31.1083,30.4336,31.0908,2152100.0],["2013-11-14",31.1141,31.6549,31.1141,31.5619,1811200.0],["2013-11-15",31.6782,31.7538,31.2885,31.4921,1901500.0],["2013-11-18",31.5502,31.6026,31.2536,31.2943,1890200.0],["2013-11-19",31.2187,31.4921,31.1024,31.2827,1542800.0],["2013-11-20",31.2304,31.6084,31.0268,31.1606,1819500.0],["2013-11-21",31.3525,31.7422,31.2362,31.7073,1145600.0],["2013-11-22",31.9806,32.3935,31.7538,32.3644,1866700.0],["2013-11-25",32.4052,32.4342,32.2074,32.2307,1677800.0],["2013-11-26",32.1609,32.2481,32.062,32.062,1183600.0],["2013-11-27",32.0678,32.283,32.0213,32.2598,1164600.0],["2013-11-29",32.3586,32.4342,32.1842,32.2132,1145200.0],["2013-12-02",32.2365,32.5447,32.1318,32.283,1944000.0],["2013-12-03",32.126,32.2074,31.7073,31.9166,2278400.0],["2013-12-04",31.6142,31.9748,31.4339,31.7247,1903700.0],["2013-12-05",31.5735,31.6782,31.3816,31.4572,3361400.0],["2013-12-06",31.9166,31.9166,31.6491,31.7422,2170200.0],["2013-12-09",31.7887,32.4342,31.62,32.3935,2571100.0],["2013-12-10",32.3005,32.3005,31.7422,31.9806,2637800.0],["2013-12-11",32.0097,32.0271,31.1897,31.2769,2654100.0],["2013-12-12",31.2478,31.4339,31.1548,31.2304,1589400.0],["2013-12-13",31.3758,31.5561,31.1839,31.4165,3952200.0],["2013-12-16",31.6433,31.9166,31.5386,31.7829,1349300.0],["2013-12-17",31.7247,31.8178,31.3002,31.6549,2253600.0],["2013-12-18",31.8817,32.6087,31.3932,32.5854,3120600.0],["2013-12-19",32.4982,32.5215,32.1667,32.3761,2691400.0],["2013-12-20",32.4459,33.0914,32.2714,32.7134,3769000.0],["2013-12-23",33.0972,33.1438,32.8064,32.9053,1201200.0],["2013-12-24",32.8879,33.0158,32.7774,32.9925,456900.0],["2013-12-26",33.0274,33.3357,32.789,33.2543,1762200.0],["2013-12-27",33.2368,33.4757,33.161,33.3533,1567700.0],["2013-12-30",33.2892,33.5223,33.2134,33.33,1108400.0],["2013-12-31",33.3358,33.7147,33.3009,33.6447,1175300.0],["2014-01-02",33.4291,33.5457,32.8754,33.0561,1092100.0],["2014-01-03",33.0678,33.5631,33.0561,33.2659,1155200.0],["2014-01-06",33.5865,33.7904,33.2543,33.3941,1409400.0],["2014-01-07",33.534,33.703,33.2018,33.2135,2258900.0],["2014-01-08",33.3999,33.4233,32.957,33.0736,1756600.0],["2014-01-09",33.2193,33.3883,33.0211,33.2309,2245800.0],["2014-01-10",33.1144,33.7263,33.0036,33.6855,2166700.0],["2014-01-13",33.6039,33.7671,33.0095,33.0911,2063900.0],["2014-01-14",33.2892,33.8604,33.2543,33.8021,2258700.0],["2014-01-15",33.8603,33.8953,33.2717,33.8895,2282000.0],["2014-01-16",33.7904,34.0993,33.6913,33.9653,1420500.0],["2014-01-17",33.9828,34.2392,33.8545,34.0993,2355300.0],["2014-01-21",34.21,34.3091,33.8604,33.9886,1829000.0],["2014-01-22",34.0468,34.1634,33.6331,33.8429,1818400.0],["2014-01-23",33.6739,33.7671,32.5782,32.7414,2992100.0],["2014-01-24",32.3742,32.4034,31.2203,31.2378,3453800.0],["2014-01-27",31.2902,31.4884,30.7016,30.859,2866100.0],["2014-01-28",31.0513,31.4243,30.9464,31.2902,1933600.0],["2014-01-29",30.8415,31.3718,30.5093,30.6841,3862700.0],["2014-01-30",31.1853,31.8847,30.6783,30.7599,2897600.0],["2014-01-31",30.1246,30.4976,29.5185,30.3111,4677100.0],["2014-02-03",30.2703,30.3636,29.2271,29.2563,4060100.0],["2014-02-04",29.536,29.8158,29.2912,29.6176,2482400.0],["2014-02-05",29.5419,29.5652,29.0931,29.4719,1881200.0],["2014-02-06",29.4544,30.0139,29.3787,29.8507,3254100.0],["2014-02-07",30.078,30.451,30.0139,30.3927,4029200.0],["2014-02-10",30.3752,30.9697,30.3403,30.8007,3362900.0],["2014-02-11",30.6142,31.0688,30.3403,30.7774,4191200.0],["2014-02-12",30.7832,31.2961,30.7832,30.9755,2588800.0],["2014-02-13",30.6433,31.1154,30.6025,30.9639,2987400.0],["2014-02-14",30.8706,30.8939,30.5501,30.7774,2438200.0],["2014-02-18",30.9814,31.3136,30.8531,31.2786,2377900.0],["2014-02-19",31.1037,31.8672,30.7657,30.8065,2480800.0],["2014-02-20",30.8823,31.0221,30.6025,30.62,1968500.0],["2014-02-21",30.6608,30.8415,30.4685,30.585,2041500.0],["2014-02-24",30.5617,31.3543,30.5326,31.1911,2674800.0],["2014-02-25",31.0746,31.1795,30.5676,30.7599,2122500.0],["2014-02-26",30.8357,30.9697,30.3286,30.3986,2886400.0],["2014-02-27",30.3752,30.8939,30.3752,30.859,1806500.0],["2014-02-28",30.8356,31.2145,30.6783,31.0338,2883000.0],["2014-03-03",30.5792,30.6433,30.0139,30.6375,5424200.0],["2014-03-04",31.2028,31.4709,31.0979,31.1504,4788300.0],["2014-03-05",31.1737,31.1737,30.8939,31.1329,3827000.0],["2014-03-06",31.2961,31.4301,31.1445,31.2378,6599500.0],["2014-03-07",31.535,31.7506,31.2261,31.3602,4133900.0],["2014-03-10",31.3602,31.401,30.7774,31.0047,2394800.0],["2014-03-11",31.0396,31.1154,30.6084,30.7482,3081500.0],["2014-03-12",30.585,30.8473,30.4452,30.789,2402800.0],["2014-03-13",30.9289,31.0047,29.9848,30.1072,3844900.0],["2014-03-14",30.0664,30.3578,29.7225,29.7925,3047300.0],["2014-03-17",30.0722,30.4627,30.0489,30.247,1519900.0],["2014-03-18",30.2995,30.6608,30.2529,30.4801,2864700.0],["2014-03-19",30.4277,30.4918,29.8915,30.0081,2198200.0],["2014-03-20",29.8915,30.4743,29.6526,30.3403,2200300.0],["2014-03-21",30.7133,31.028,30.2762,30.5035,5590900.0],["2014-03-24",30.5384,30.5559,30.2703,30.3403,1902500.0],["2014-03-25",30.5268,30.824,30.4335,30.8065,3243800.0],["2014-03-26",31.0454,32.0245,30.9639,31.2844,5372400.0],["2014-03-27",31.0741,31.1734,30.6477,30.9865,3018700.0],["2014-03-28",31.08,31.5823,30.9164,31.3487,2004100.0],["2014-03-31",31.5998,31.8043,31.5239,31.6465,1789700.0],["2014-04-01",31.7984,31.9444,31.5764,31.7867,1885300.0],["2014-04-02",31.8568,32.2248,31.5881,32.1255,2034400.0],["2014-04-03",32.1547,32.219,31.6582,31.886,2265600.0],["2014-04-04",31.7634,32.0087,31.1325,31.1968,2023900.0],["2014-04-07",31.0975,31.1325,30.4083,30.4258,2419000.0],["2014-04-08",30.4258,31.0332,30.3907,30.8989,2450600.0],["2014-04-09",31.0157,31.2669,30.7587,31.1676,1880200.0],["2014-04-10",31.2435,31.3136,30.3791,30.3849,2028600.0],["2014-04-11",30.1396,30.5776,29.9293,30.2564,3387400.0],["2014-04-14",30.6302,30.7529,30.1104,30.3907,1648300.0],["2014-04-15",30.5601,30.7821,29.8884,30.3148,2186000.0],["2014-04-16",30.5893,30.8171,30.4725,30.7704,2851200.0],["2014-04-17",30.7996,31.4421,30.7704,31.3662,1968700.0],["2014-04-21",31.2494,31.3019,31.0566,31.1384,955600.0],["2014-04-22",31.0975,31.6874,30.9631,31.5706,1416700.0],["2014-04-23",31.5706,31.7926,31.4596,31.5472,1194600.0],["2014-04-24",31.7225,31.7634,31.3078,31.4596,1230400.0],["2014-04-25",31.3136,31.4071,30.6594,30.823,2148700.0],["2014-04-28",30.6594,30.9281,29.8826,30.0636,2562500.0],["2014-04-29",30.2739,30.3557,29.9819,30.122,2252900.0],["2014-04-30",30.0227,30.7237,29.7891,30.5776,2235200.0],["2014-05-01",30.5952,30.7938,30.4141,30.6769,1553800.0],["2014-05-02",30.712,31.1793,30.6302,30.9281,1750500.0],["2014-05-05",30.6945,30.8755,30.3791,30.6653,1308300.0],["2014-05-06",30.5075,30.5426,30.0461,30.0519,1706600.0],["2014-05-07",30.2505,31.0391,30.2447,31.0216,2321200.0],["2014-05-08",30.8697,31.851,30.8113,31.4304,2716000.0],["2014-05-09",31.4888,32.1255,31.3136,32.0087,2922800.0],["2014-05-12",32.1255,32.476,31.9328,32.3884,2195500.0],["2014-05-13",32.3884,32.7447,32.3358,32.4935,2585500.0],["2014-05-14",32.4877,32.8089,32.3825,32.6337,2474400.0],["2014-05-15",32.4292,32.476,31.6173,31.7225,3124400.0],["2014-05-16",31.705,31.775,31.2318,31.7342,2231700.0],["2014-05-19",31.7517,32.1839,31.6816,32.1021,1233500.0],["2014-05-20",32.0729,32.1313,31.4129,31.5414,2000900.0],["2014-05-21",31.74,32.0729,31.7283,32.0145,1506700.0],["2014-05-22",31.9736,32.2715,31.8043,32.0087,2340400.0],["2014-05-23",32.1138,32.254,31.9795,32.1255,1358100.0],["2014-05-27",32.3241,32.4117,32.0321,32.254,2093500.0],["2014-05-28",32.3884,32.5052,32.143,32.2774,1642600.0],["2014-05-29",32.3007,32.4117,32.1956,32.3241,782400.0],["2014-05-30",32.2131,32.3767,32.0437,32.2482,1108200.0],["2014-06-02",32.3708,32.4468,32.0846,32.3358,1036000.0],["2014-06-03",32.2774,32.3533,32.1197,32.254,1095300.0],["2014-06-04",32.219,32.5928,32.1372,32.5402,1303900.0],["2014-06-05",32.657,32.7855,32.2482,32.7388,1436400.0],["2014-06-06",32.9024,33.2996,32.7914,33.0542,1452600.0],["2014-06-09",33.0542,33.1827,32.9666,33.0484,1809000.0],["2014-06-10",33.0075,33.2645,32.3825,33.1418,1348300.0],["2014-06-11",32.9082,33.0542,32.7855,32.8556,993700.0],["2014-06-12",32.7972,32.9316,32.5928,32.7213,1194600.0],["2014-06-13",32.7855,32.8439,32.3708,32.4818,1281500.0],["2014-06-16",32.6162,32.6804,32.2131,32.3241,1465700.0],["2014-06-17",32.2657,32.9783,32.0905,32.8089,1485300.0],["2014-06-18",33.2411,34.0063,33.101,33.9713,3483300.0],["2014-06-19",34.0005,34.1231,33.7259,33.8019,1388900.0],["2014-06-20",34.0005,34.0472,33.726,33.9012,2052800.0],["2014-06-23",33.9304,34.0297,33.7902,33.9245,1422600.0],["2014-06-24",33.8019,34.0355,33.5157,33.5624,1332800.0],["2014-06-25",33.5858,33.6675,33.2995,33.5682,1720100.0],["2014-06-26",33.7204,33.8199,33.4044,33.6268,1515900.0],["2014-06-27",33.4395,33.8082,33.4395,33.7146,2305800.0],["2014-06-30",33.4219,33.937,33.4219,33.855,1322000.0],["2014-07-01",33.738,33.9428,33.6326,33.6326,2264800.0],["2014-07-02",33.6502,33.697,33.4102,33.6677,1567900.0],["2014-07-03",33.8141,34.1126,33.7146,34.0775,1199900.0],["2014-07-07",33.9253,33.9604,33.6151,33.7731,827500.0],["2014-07-08",33.656,33.7263,33.3575,33.4102,1289000.0],["2014-07-09",33.6151,34.0248,33.4336,33.6795,1610500.0],["2014-07-10",33.1878,33.4629,32.9829,33.2463,1366400.0],["2014-07-11",33.1995,33.5799,33.1234,33.416,1345000.0],["2014-07-14",33.7321,33.779,33.457,33.5565,881100.0],["2014-07-15",33.3926,33.8024,33.3926,33.6326,1328500.0],["2014-07-16",33.738,33.9194,33.5448,33.779,1012000.0],["2014-07-17",33.5741,33.8492,33.1819,33.1995,1381300.0],["2014-07-18",33.34,33.8082,33.2814,33.6912,1189200.0],["2014-07-21",33.4161,33.6795,33.2697,33.5565,1288200.0],["2014-07-22",33.656,33.9604,33.6092,33.9194,1376100.0],["2014-07-23",33.9253,34.0482,33.7848,33.9897,1073900.0],["2014-07-24",33.9897,34.0658,33.7263,33.7848,1958000.0],["2014-07-25",33.5975,33.7029,33.4219,33.498,901700.0],["2014-07-28",33.4746,33.7438,33.4102,33.6033,1343400.0],["2014-07-29",33.6034,33.8609,33.3692,33.4219,1183600.0],["2014-07-30",33.5097,33.5214,32.0815,32.819,3026600.0],["2014-07-31",32.2044,32.3449,31.6894,31.6952,3621200.0],["2014-08-01",31.3265,31.9352,31.2211,31.4084,2279600.0],["2014-08-04",31.584,31.6659,31.4026,31.5899,2119700.0],["2014-08-05",31.344,31.6718,31.0221,31.1216,3049700.0],["2014-08-06",31.0689,31.8825,30.8172,31.7303,1989700.0],["2014-08-07",31.8357,32.0054,31.2504,31.3206,1254100.0],["2014-08-08",31.385,31.7947,31.2445,31.7654,1314600.0],["2014-08-11",31.865,32.0405,31.7069,31.8708,1042900.0],["2014-08-12",31.824,32.0523,31.5606,31.783,1524000.0],["2014-08-13",31.9176,32.0523,31.8123,31.8357,1162300.0],["2014-08-14",31.8767,32.1283,31.8006,32.1049,1014100.0],["2014-08-15",32.222,32.2454,31.7303,32.0698,2597500.0],["2014-08-18",32.2396,32.5264,32.2044,32.3449,1174100.0],["2014-08-19",32.3508,32.4152,32.2161,32.3683,981200.0],["2014-08-20",32.3391,32.7137,32.263,32.5673,1554400.0],["2014-08-21",32.6259,32.9771,32.5615,32.8834,1263700.0],["2014-08-22",32.8249,32.9595,32.5732,32.6025,1293500.0],["2014-08-25",32.9185,33.1585,32.7722,32.9946,956200.0],["2014-08-26",32.9244,33.258,32.9068,33.1409,1061000.0],["2014-08-27",33.1819,33.2873,32.9771,33.0883,864700.0],["2014-08-28",32.8834,32.9478,32.702,32.8951,777000.0],["2014-08-29",33.0063,33.1936,32.8659,33.0824,1002500.0],["2014-09-02",33.1819,33.2756,32.8893,33.1292,1560400.0],["2014-09-03",33.2288,33.4219,32.9244,33.0649,1118500.0],["2014-09-04",33.0883,33.5097,32.9595,33.0766,1234000.0],["2014-09-05",33.0356,33.2814,32.7956,33.2639,1316900.0],["2014-09-08",33.1293,33.2053,32.8249,33.0239,1398600.0],["2014-09-09",32.9654,32.9654,32.5908,32.6727,1578500.0],["2014-09-10",32.702,32.9127,32.4386,32.5439,1507900.0],["2014-09-11",32.3976,32.7078,32.3976,32.6493,1324300.0],["2014-09-12",32.6493,32.819,32.3566,32.4561,1408300.0],["2014-09-15",32.4386,32.4503,32.2747,32.4151,973700.0],["2014-09-16",32.3566,32.7195,32.1401,32.579,1203300.0],["2014-09-17",32.6376,32.9302,32.5498,32.6727,1447200.0],["2014-09-18",32.8483,33.1819,32.8483,33.1702,1331900.0],["2014-09-19",33.2814,33.3517,32.5673,32.6668,3542600.0],["2014-09-22",32.6317,32.6551,32.1635,32.2278,1046400.0],["2014-09-23",32.1693,32.4503,31.9996,32.0113,1329400.0],["2014-09-24",32.0815,32.4912,31.9879,32.4795,1209100.0],["2014-09-25",32.263,32.3742,31.6776,31.8708,1986900.0],["2014-09-26",32.082,32.5161,31.9999,32.2638,2306100.0],["2014-09-29",31.8415,32.2228,31.7007,32.1465,2369600.0],["2014-09-30",32.2521,32.3049,31.9529,32.035,2174500.0],["2014-10-01",31.9705,31.9881,31.5482,31.7769,4745500.0],["2014-10-02",31.7066,32.082,31.5012,32.0057,3439300.0],["2014-10-03",32.1758,32.2873,32.0233,32.0644,2381100.0],["2014-10-06",32.3049,32.3342,31.8356,31.9764,1167900.0],["2014-10-07",31.6948,31.7535,31.249,31.337,3059700.0],["2014-10-08",31.3311,31.6772,30.8912,31.6244,2978400.0],["2014-10-09",31.6068,31.642,30.1696,30.1696,5221200.0],["2014-10-10",30.1403,30.2459,29.6593,29.7707,3497300.0],["2014-10-13",29.8059,30.1755,29.4774,29.5067,3315800.0],["2014-10-14",29.6417,30.0347,29.6299,29.7707,3802500.0],["2014-10-15",29.2252,29.7883,28.8145,29.6417,3322200.0],["2014-10-16",28.9319,30.0934,28.9201,29.8705,2649000.0],["2014-10-17",30.2459,30.4864,30.0288,30.3339,2673600.0],["2014-10-20",30.1579,30.4688,30.023,30.4395,2008600.0],["2014-10-21",30.7328,31.0847,30.6624,31.0495,1693800.0],["2014-10-22",31.0554,31.073,30.5509,30.5744,1675900.0],["2014-10-23",30.9498,31.1962,30.7269,31.0261,2132800.0],["2014-10-24",30.9146,31.378,30.7914,31.3311,1811100.0],["2014-10-27",31.073,31.6479,30.7504,31.6186,1710400.0],["2014-10-28",31.7769,31.906,31.5188,31.8884,1406000.0],["2014-10-29",31.9823,32.0937,31.6537,31.8943,1594200.0],["2014-10-30",31.7535,32.2638,31.7535,32.1406,1161500.0],["2014-10-31",32.5513,32.7214,32.3988,32.6217,1415400.0],["2014-11-03",32.6099,32.8153,32.434,32.6275,1488600.0],["2014-11-04",32.5454,32.7155,32.3284,32.6627,1108800.0],["2014-11-05",32.8387,32.9619,32.6745,32.7742,1329500.0],["2014-11-06",32.8915,33.0558,32.7859,33.0323,1050000.0],["2014-11-07",33.0264,33.4547,32.8739,33.4253,1722900.0],["2014-11-10",33.4195,33.4664,33.1262,33.1848,1461100.0],["2014-11-11",33.2083,33.4664,33.1848,33.4312,1330600.0],["2014-11-12",33.2552,33.4605,33.1672,33.4195,849700.0],["2014-11-13",33.484,33.5896,33.1438,33.3197,810100.0],["2014-11-14",33.2552,33.3725,33.0499,33.0734,840300.0],["2014-11-17",33.044,33.0675,32.8387,32.9795,780900.0],["2014-11-18",33.0264,33.2259,32.8798,33.0734,709500.0],["2014-11-19",33.091,33.1438,32.7273,33.0968,1081500.0],["2014-11-20",32.8329,33.3432,32.827,33.179,1195700.0],["2014-11-21",33.4019,33.5485,33.3021,33.4312,1255200.0],["2014-11-24",33.5896,33.701,33.3256,33.4605,952300.0],["2014-11-25",33.4605,33.5955,33.22,33.5075,1483000.0],["2014-11-26",33.5778,33.5778,33.2493,33.4605,905100.0],["2014-11-28",33.5661,33.5661,33.3139,33.3549,660800.0],["2014-12-01",33.3373,33.5955,33.0616,33.4723,1801300.0],["2014-12-02",33.5661,33.8653,33.3667,33.8008,1155400.0],["2014-12-03",33.7714,34.0765,33.66,34.0413,1119800.0],["2014-12-04",34.0061,34.0237,33.5896,34.0002,1444200.0],["2014-12-05",34.0295,34.3815,33.9416,34.1997,1463600.0],["2014-12-08",34.2583,34.8625,34.0882,34.5164,1619000.0],["2014-12-09",33.9357,34.5164,33.5896,33.9709,1904800.0],["2014-12-10",33.9064,33.9943,33.0264,33.1379,2084600.0],["2014-12-11",33.2024,33.6013,33.0206,33.0792,1169700.0],["2014-12-12",32.7449,32.9032,31.642,31.6538,2688500.0],["2014-12-15",31.8532,32.0878,31.2373,31.3663,1978000.0],["2014-12-16",31.0789,31.8415,30.6624,31.2959,3097600.0],["2014-12-17",31.4074,32.0996,31.2373,32.0527,3361100.0],["2014-12-18",32.4691,32.9091,32.2932,32.9032,1925500.0],["2014-12-19",33.0851,33.3549,32.9209,33.2552,3796900.0],["2014-12-22",33.3549,33.4253,33.0968,33.2963,1110800.0],["2014-12-23",33.3784,33.8125,33.3315,33.5133,1246800.0],["2014-12-24",33.5485,33.6365,33.4136,33.4312,381400.0],["2014-12-26",33.5779,33.6952,33.4957,33.5133,851800.0],["2014-12-29",33.5371,33.8634,33.4065,33.4955,1420900.0],["2014-12-30",33.4955,33.5074,33.2107,33.2404,993200.0],["2014-12-31",33.365,33.5074,32.8309,32.8547,1033300.0],["2015-01-02",33.1395,33.1751,32.6055,32.9259,1220300.0],["2015-01-05",32.5877,32.7419,31.7273,31.8341,2452500.0],["2015-01-06",31.9943,32.0062,30.9678,31.2111,3468100.0],["2015-01-07",31.1992,31.6917,31.1992,31.6205,1852900.0],["2015-01-08",31.8341,32.0418,31.5968,32.0358,3303200.0],["2015-01-09",32.0774,32.1545,31.5374,31.9646,2120300.0],["2015-01-12",31.8697,31.9112,31.1102,31.3179,1741200.0],["2015-01-13",31.306,31.7926,30.7898,31.0034,2412200.0],["2015-01-14",30.3744,30.6177,30.0599,30.5524,2460100.0],["2015-01-15",30.5999,30.8076,30.1964,30.2557,2018700.0],["2015-01-16",30.1311,30.766,29.9591,30.7364,2115200.0],["2015-01-20",30.7838,30.8669,30.3982,30.6058,1853400.0],["2015-01-21",30.5762,31.0271,30.3091,30.8966,2137400.0],["2015-01-22",31.1695,32.3207,30.8432,32.1723,3242000.0],["2015-01-23",32.0596,32.1427,31.6086,31.6324,1674200.0],["2015-01-26",31.5374,32.1782,31.4721,32.1486,1567600.0],["2015-01-27",31.7273,31.8816,31.4721,31.6086,1693700.0],["2015-01-28",31.8341,31.8578,30.9441,30.9559,1942500.0],["2015-01-29",30.9203,31.3001,30.7126,31.2407,2384700.0],["2015-01-30",30.5465,31.2585,30.0421,30.5762,3167900.0],["2015-02-02",30.3566,31.0805,30.2676,31.0449,3061200.0],["2015-02-03",31.1577,31.8163,31.0568,31.7866,1865500.0],["2015-02-04",31.5612,31.757,31.3654,31.4128,1621800.0],["2015-02-05",31.6739,31.7629,31.5077,31.7154,1524400.0],["2015-02-06",31.8104,32.0418,31.6324,31.7332,1743500.0],["2015-02-09",31.5493,31.668,31.3416,31.4722,1683300.0],["2015-02-10",31.6858,31.8816,31.3535,31.7688,1700900.0],["2015-02-11",31.7332,31.7985,31.4603,31.6857,1140800.0],["2015-02-12",31.846,31.9409,31.6739,31.8519,1153500.0],["2015-02-13",31.9231,32.1367,31.8104,31.9884,1285000.0],["2015-02-17",31.9646,32.1486,31.8578,32.1071,1257800.0],["2015-02-18",31.9824,32.1426,31.7688,31.9053,1150700.0],["2015-02-19",31.846,32.0536,31.7154,31.9587,1493300.0],["2015-02-20",31.7866,32.1723,31.6205,32.1367,2102500.0],["2015-02-23",32.0892,32.0892,31.8816,32.0062,1432400.0],["2015-02-24",32.024,32.1901,31.9112,31.9468,3683200.0],["2015-02-25",31.9765,32.3147,31.9646,32.1783,2860800.0],["2015-02-26",32.1664,32.4215,32.113,32.3503,1631200.0],["2015-02-27",32.4393,32.469,31.929,31.9409,1647300.0],["2015-03-02",31.9409,32.2969,31.8222,32.2791,1132100.0],["2015-03-03",32.0952,32.3029,31.757,31.9468,1246900.0],["2015-03-04",31.7451,31.8104,31.4781,31.6442,1326600.0],["2015-03-05",31.7035,32.1189,31.5611,32.0833,1582500.0],["2015-03-06",32.0002,32.5461,31.4484,31.4781,2487300.0],["2015-03-09",31.5671,31.7036,31.4306,31.6264,2038500.0],["2015-03-10",31.2229,31.2229,30.594,30.6058,2591600.0],["2015-03-11",30.6296,30.8906,30.5762,30.7364,1553700.0],["2015-03-12",30.9678,31.5374,30.9678,31.5196,1960700.0],["2015-03-13",31.4484,31.4781,30.7601,31.1636,2591500.0],["2015-03-16",31.4484,31.7569,31.3772,31.6857,2088000.0],["2015-03-17",31.3416,31.4959,31.0509,31.2645,1892300.0],["2015-03-18",31.1814,31.7748,30.7364,31.6264,3529200.0],["2015-03-19",31.4662,31.5018,31.0271,31.2467,1864300.0],["2015-03-20",31.3001,31.8519,31.2289,31.6561,7521700.0],["2015-03-23",31.7392,32.0655,31.7214,31.8638,1539900.0],["2015-03-24",31.7807,31.8578,31.3179,31.3238,1077300.0],["2015-03-25",31.3594,31.3772,30.6652,30.677,1143700.0],["2015-03-26",30.4931,31.0093,30.4041,30.7067,2122500.0],["2015-03-27",30.546,30.6353,30.2842,30.3973,1643900.0],["2015-03-30",30.6531,30.8733,30.5817,30.8079,1858300.0],["2015-03-31",30.5163,30.7365,30.4806,30.5401,1925200.0],["2015-04-01",30.5163,30.7484,30.3139,30.5639,2246400.0],["2015-04-02",30.4984,30.8317,30.4568,30.7008,1468900.0],["2015-04-06",30.4092,30.79,30.3675,30.6889,2873100.0],["2015-04-07",30.6531,30.9507,30.6234,30.6472,1342900.0],["2015-04-08",30.6412,30.8912,30.5698,30.8257,1180800.0],["2015-04-09",30.8019,31.1054,30.6294,31.0281,1740200.0],["2015-04-10",30.9507,30.9507,30.6829,30.7841,1562800.0],["2015-04-13",30.7841,31.159,30.7662,30.8912,1296000.0],["2015-04-14",30.9566,31.1709,30.7484,31.0995,1284100.0],["2015-04-15",31.1471,31.3196,31.1173,31.2363,2004100.0],["2015-04-16",31.2423,31.397,30.9685,31.3196,1238300.0],["2015-04-17",31.034,31.04,30.3735,30.4568,2214400.0],["2015-04-20",30.6174,30.8436,30.4508,30.4865,1820400.0],["2015-04-21",30.6472,30.7246,30.4151,30.5163,1347100.0],["2015-04-22",30.552,30.677,30.2961,30.6353,1394400.0],["2015-04-23",30.6174,30.9685,30.4984,30.8733,1468500.0],["2015-04-24",30.8793,30.9804,30.6829,30.8198,946100.0],["2015-04-27",30.9447,31.153,30.8198,30.9031,1607000.0],["2015-04-28",30.8376,31.0459,30.7126,31.0161,1954200.0],["2015-04-29",30.7722,31.0995,30.7246,30.9567,2381200.0],["2015-04-30",30.8555,31.0162,30.6412,30.6829,3217400.0],["2015-05-01",30.915,31.0638,30.7841,31.0281,2589700.0],["2015-05-04",31.0281,31.272,31.0281,31.1887,2304700.0],["2015-05-05",31.0935,31.3316,31.0102,31.0638,1646600.0],["2015-05-06",31.2244,31.2304,30.7127,30.8495,1707800.0],["2015-05-07",30.8436,30.9447,30.7424,30.796,1765500.0],["2015-05-08",31.1471,31.2304,30.9864,31.1173,1475700.0],["2015-05-11",31.1054,31.2363,30.8317,30.8495,2130400.0],["2015-05-12",30.7007,30.79,30.308,30.671,1708100.0],["2015-05-13",30.6948,30.8495,30.5996,30.6829,1248600.0],["2015-05-14",30.8733,31.0519,30.7722,31.0281,1259900.0],["2015-05-15",30.9745,31.0459,30.7246,30.8198,1453000.0],["2015-05-18",30.8079,31.0459,30.8079,31.0043,1003200.0],["2015-05-19",31.0042,31.0816,30.6293,30.7543,1267900.0],["2015-05-20",30.8376,30.8793,30.6234,30.7603,903900.0],["2015-05-21",30.6829,30.8138,30.6472,30.7722,848900.0],["2015-05-22",30.677,30.7841,30.6412,30.6591,699800.0],["2015-05-26",30.5282,30.6115,30.2247,30.3199,1672900.0],["2015-05-27",30.4687,30.7305,30.314,30.677,1072600.0],["2015-05-28",30.546,30.7127,30.4865,30.6948,1048000.0],["2015-05-29",30.7543,30.7841,30.2901,30.2961,1678200.0],["2015-06-01",30.4151,30.4746,30.0402,30.2961,1346900.0],["2015-06-02",30.2306,30.3616,30.0997,30.2306,1548800.0],["2015-06-03",30.3734,30.5044,30.2128,30.4211,1196800.0],["2015-06-04",30.1414,30.3616,29.8676,29.9212,2188900.0],["2015-06-05",30.0819,30.1771,29.826,30.0045,1873300.0],["2015-06-08",29.582,30.0581,29.3975,29.6772,2531000.0],["2015-06-09",29.7546,29.826,29.5046,29.5522,2103900.0],["2015-06-10",29.7486,29.9926,29.6177,29.9152,1852400.0],["2015-06-11",30.0164,30.0819,29.8914,30.0105,1756900.0],["2015-06-12",29.8736,29.9212,29.6474,29.7843,1658300.0],["2015-06-15",29.4749,29.7427,29.3618,29.5998,1752700.0],["2015-06-16",29.6058,29.9866,29.5582,29.9509,2571100.0],["2015-06-17",30.0938,30.4151,29.9807,30.2306,2569400.0],["2015-06-18",30.3794,30.6769,30.308,30.5579,1899500.0],["2015-06-19",30.4568,30.6115,30.3437,30.6115,4836700.0],["2015-06-22",30.909,30.909,30.4806,30.5401,1839100.0],["2015-06-23",30.5698,30.6174,30.3973,30.4449,1414300.0],["2015-06-24",30.2842,30.3973,30.0759,30.1235,1559600.0],["2015-06-25",30.1473,30.1949,29.8438,29.939,2067100.0],["2015-06-26",30.0524,30.1957,29.939,30.13,5572900.0],["2015-06-29",29.7301,29.76,29.1691,29.181,1971200.0],["2015-06-30",29.5212,29.6108,29.0616,29.2646,2420400.0],["2015-07-01",29.8197,29.8197,29.2228,29.4436,1692300.0],["2015-07-02",29.4377,29.5451,29.187,29.372,1386800.0],["2015-07-06",28.9423,29.2705,28.4051,29.1512,1586600.0],["2015-07-07",29.1392,29.2825,28.6259,29.2228,1976400.0],["2015-07-08",28.9184,29.0497,28.5961,28.6319,2124100.0],["2015-07-09",29.2944,29.2944,28.7453,28.8647,2161400.0],["2015-07-10",29.4377,29.4377,29.0198,29.1153,1990300.0],["2015-07-13",29.3481,29.4198,29.2288,29.2944,1756000.0],["2015-07-14",29.2347,29.2765,29.0736,29.175,1793000.0],["2015-07-15",29.181,29.4198,28.99,29.2705,1763300.0],["2015-07-16",29.5033,29.6287,29.4794,29.6227,1205900.0],["2015-07-17",29.563,29.5809,29.1631,29.4914,1085300.0],["2015-07-20",29.5212,29.5929,29.2467,29.2944,1472400.0],["2015-07-21",29.2526,29.3959,29.0437,29.1929,1093400.0],["2015-07-22",29.1452,29.2347,28.9064,28.9423,2215200.0],["2015-07-23",29.0497,29.0795,28.3036,28.4051,3598300.0],["2015-07-24",28.2857,28.3394,27.6351,27.6948,4762000.0],["2015-07-27",27.468,27.7246,27.3964,27.7008,3046400.0],["2015-07-28",27.9932,28.0708,27.6888,27.7664,2818200.0],["2015-07-29",27.5754,27.9156,27.4083,27.7605,3100700.0],["2015-07-30",27.665,27.7426,27.3964,27.5516,3102400.0],["2015-07-31",27.6351,27.659,27.1636,27.1875,4240900.0],["2015-08-03",27.1337,27.2889,26.9308,27.1278,3739600.0],["2015-08-04",27.1397,27.1576,26.8771,26.9845,2798800.0],["2015-08-05",27.2352,27.283,26.9487,26.9726,2695900.0],["2015-08-06",26.9786,27.0084,26.6264,26.6861,2587500.0],["2015-08-07",26.6682,26.7159,26.2862,26.4593,2688000.0],["2015-08-10",26.6264,26.8234,26.5906,26.8174,3513600.0],["2015-08-11",26.5428,26.5428,26.1071,26.2325,2786900.0],["2015-08-12",25.946,26.2623,25.5938,26.2504,4151700.0],["2015-08-13",26.2086,26.2742,25.9758,26.0057,2539300.0],["2015-08-14",25.9698,26.0355,25.8505,26.0355,2592600.0],["2015-08-17",26.0057,26.1788,25.8624,26.1191,2304200.0],["2015-08-18",26.1071,26.2265,26.0415,26.1967,2844500.0],["2015-08-19",26.0116,26.0773,25.6296,25.8266,4074500.0],["2015-08-20",25.6177,25.743,25.0925,25.1044,4846100.0],["2015-08-21",24.8537,25.2178,24.4419,24.4598,7409400.0],["2015-08-24",23.2839,24.5791,22.8303,23.5227,9177900.0],["2015-08-25",24.4359,24.4896,23.1526,23.1884,10311800.0],["2015-08-26",23.8032,23.9345,23.1347,23.8689,6650400.0],["2015-08-27",24.0539,24.5195,23.9703,24.5015,4922400.0],["2015-08-28",24.3464,24.6209,24.2031,24.615,3994000.0],["2015-08-31",24.3523,24.5612,24.2091,24.221,4004400.0],["2015-09-01",23.4331,23.8868,23.4033,23.5466,4017100.0],["2015-09-02",23.9226,23.9226,23.3496,23.5883,3028700.0],["2015-09-03",23.5764,23.8927,23.4451,23.7614,3676000.0],["2015-09-04",23.3914,23.5048,23.1884,23.2839,3040200.0],["2015-09-08",23.7674,24.0181,23.6659,23.9166,4111300.0],["2015-09-09",24.3464,24.4657,23.6182,23.6719,4364800.0],["2015-09-10",23.5465,23.6958,23.272,23.457,4758500.0],["2015-09-11",23.3615,23.5346,23.272,23.5286,2843700.0],["2015-09-14",23.5466,23.6003,23.3257,23.3794,3315900.0],["2015-09-15",23.4152,23.648,23.3436,23.5466,3385100.0],["2015-09-16",23.5943,23.6838,23.457,23.6301,3855600.0],["2015-09-17",23.6599,23.9345,23.451,23.5943,5302600.0],["2015-09-18",23.1287,23.3735,22.9198,22.9855,6373100.0],["2015-09-21",23.1705,23.1944,22.8661,23.0691,3236700.0],["2015-09-22",22.693,22.7408,22.4662,22.6871,3966800.0],["2015-09-23",22.7408,22.8005,22.3588,22.4065,3037700.0],["2015-09-24",22.1379,22.317,21.9708,22.2454,3161600.0],["2015-09-25",22.4543,22.9437,22.1976,22.2991,2743500.0],["2015-09-28",22.1133,22.2392,21.8317,21.9935,4436300.0],["2015-09-29",21.9995,22.1912,21.6639,21.7897,4176300.0],["2015-09-30",22.1193,22.365,21.9455,22.3291,3748200.0],["2015-10-01",22.2272,22.4489,21.9875,22.2212,4310700.0],["2015-10-02",21.6399,22.6587,21.6339,22.6287,4050600.0],["2015-10-05",22.8265,23.3598,22.7785,23.174,3567300.0],["2015-10-06",23.0841,23.24,22.9763,23.204,2486500.0],["2015-10-07",23.3239,23.7673,23.21,23.3838,4904700.0],["2015-10-08",23.3119,23.3838,23.0662,23.3059,3464500.0],["2015-10-09",23.0542,23.5336,23.0242,23.2819,5056000.0],["2015-10-12",23.2579,23.3298,22.7186,22.7905,2626200.0],["2015-10-13",22.6227,22.9523,22.4309,22.4729,4144400.0],["2015-10-14",22.4729,22.7665,22.401,22.4549,4143000.0],["2015-10-15",22.5508,22.6946,22.401,22.6587,4381900.0],["2015-10-16",22.7186,23.174,22.6167,23.0542,5645000.0],["2015-10-19",22.9343,23.0122,22.8145,22.8624,3656700.0],["2015-10-20",22.7965,22.9463,22.7845,22.8804,4357200.0],["2015-10-21",22.9223,22.9942,22.7006,22.7366,5298100.0],["2015-10-22",22.8924,24.3246,22.8444,23.8392,7159600.0],["2015-10-23",24.055,24.1509,23.6235,24.0789,5139200.0],["2015-10-26",24.0849,24.1628,23.9351,24.019,2889600.0],["2015-10-27",23.8752,23.9651,23.5336,23.5935,3380800.0],["2015-10-28",23.5696,24.025,23.4857,23.9531,4907000.0],["2015-10-29",23.9291,24.1509,23.7254,24.037,3782000.0],["2015-10-30",24.073,24.4685,23.9771,24.4265,5739600.0],["2015-11-02",24.4805,24.7921,24.3786,24.6602,3781000.0],["2015-11-03",24.5584,24.888,24.5524,24.8101,2185000.0],["2015-11-04",24.894,24.9239,24.6063,24.6483,1488400.0],["2015-11-05",24.6602,24.9539,24.5943,24.9119,3006200.0],["2015-11-06",25.0258,25.1876,24.3906,24.4865,4957400.0],["2015-11-09",24.4445,24.4805,24.2228,24.3606,3802500.0],["2015-11-10",24.3306,24.4805,24.1688,24.4505,2627400.0],["2015-11-11",24.6183,24.6243,24.4026,24.4745,2826500.0],["2015-11-12",24.2348,24.4625,24.1628,24.2168,3047900.0],["2015-11-13",24.1568,24.3486,23.7314,23.7433,2820000.0],["2015-11-16",23.6774,24.2767,23.6055,24.2707,2292600.0],["2015-11-17",24.3067,24.4505,24.025,24.2228,3035700.0],["2015-11-18",24.3306,24.87,23.8812,24.822,2605800.0],["2015-11-19",24.852,24.9838,24.7921,24.9179,2132000.0],["2015-11-20",24.9958,25.1696,24.6722,24.7741,1984400.0],["2015-11-23",24.8041,24.9659,24.6483,24.6842,2895000.0],["2015-11-24",24.4085,24.9,24.037,24.7441,2708400.0],["2015-11-25",24.7981,25.1277,24.7501,25.0558,2071500.0],["2015-11-27",25.0498,25.1157,24.7741,24.9179,788100.0],["2015-11-30",24.9779,25.1696,24.9359,25.1217,2774200.0],["2015-12-01",25.2295,25.3075,24.864,25.0677,2896800.0],["2015-12-02",25.0678,25.0977,24.4924,24.5883,2273900.0],["2015-12-03",24.6782,24.7022,24.1209,24.2228,2810900.0],["2015-12-04",24.2827,24.7142,24.2048,24.6542,3208300.0],["2015-12-07",24.6243,24.7022,24.3366,24.4625,2586000.0],["2015-12-08",23.9111,24.025,23.5096,23.5636,4305900.0],["2015-12-09",23.4617,23.7673,23.0182,23.0782,3830900.0],["2015-12-10",23.0782,23.3958,22.9883,23.0542,2699800.0],["2015-12-11",22.6347,22.7066,21.526,21.6818,8029100.0],["2015-12-14",21.6099,21.7298,20.747,21.0466,9247300.0],["2015-12-15",21.3043,21.7058,21.2863,21.3343,4626400.0],["2015-12-16",21.556,21.7118,21.1485,21.6699,3786800.0],["2015-12-17",21.7058,21.8077,21.0226,21.2444,4842400.0],["2015-12-18",21.1065,21.1425,20.8488,20.9747,10233300.0],["2015-12-21",21.1784,21.2923,20.9327,21.1185,4330000.0],["2015-12-22",21.0406,21.538,20.9327,21.4661,6051500.0],["2015-12-23",21.6399,22.4729,21.58,22.389,5262000.0],["2015-12-24",22.383,22.6178,22.1602,22.2625,1452700.0],["2015-12-28",22.1481,22.2625,22.0397,22.2324,3014000.0],["2015-12-29",22.3709,22.6058,22.3227,22.5215,2414300.0],["2015-12-30",22.395,22.6118,22.2746,22.2986,2354200.0],["2015-12-31",22.1481,22.4371,22.0939,22.1722,2025900.0],["2016-01-04",21.4616,21.8049,21.3231,21.7868,4389300.0],["2016-01-05",21.847,21.9373,21.4978,21.7507,3384500.0],["2016-01-06",21.3472,21.4677,21.0461,21.1967,2744300.0],["2016-01-07",20.6908,21.0521,20.4138,20.5162,5317900.0],["2016-01-08",20.6005,20.7691,20.1971,20.2633,5394300.0],["2016-01-11",20.2693,20.474,19.8478,20.173,5795600.0],["2016-01-12",20.2452,20.7812,20.0947,20.4741,5371400.0],["2016-01-13",20.6005,20.7029,19.8357,19.8598,5367100.0],["2016-01-14",19.9261,20.2091,19.5046,20.0947,5260300.0],["2016-01-15",19.4744,19.7575,19.2516,19.637,5297700.0],["2016-01-19",19.9742,20.1971,19.6129,19.902,5794800.0],["2016-01-20",19.4985,20.0766,19.1914,19.8177,6159500.0],["2016-01-21",19.8598,20.6788,19.7635,19.9983,4213800.0],["2016-01-22",20.456,20.7752,20.3055,20.4981,4569600.0],["2016-01-25",20.3476,20.4741,19.5648,19.5889,4352200.0],["2016-01-26",19.6732,20.1188,19.6009,20.0947,3870700.0],["2016-01-27",20.0284,20.6005,19.8237,19.9983,4325200.0],["2016-01-28",20.3657,20.5403,19.9381,20.0586,3656100.0],["2016-01-29",20.2934,20.8715,20.179,20.8715,5328800.0],["2016-02-01",20.6246,20.6728,19.9923,20.2874,5590900.0],["2016-02-02",19.9261,19.9261,19.3901,19.4142,7069100.0],["2016-02-03",19.7033,20.0947,18.7699,19.7274,6163500.0],["2016-02-04",19.4443,20.4078,19.2817,20.3476,5184100.0],["2016-02-05",20.2031,20.6065,20.1248,20.2994,3813700.0],["2016-02-08",20.0044,20.0164,19.2817,19.5467,6520800.0],["2016-02-09",19.0529,19.6611,19.0228,19.3239,4843600.0],["2016-02-10",19.5708,20.1248,19.5286,19.5407,3547000.0],["2016-02-11",18.9927,19.2878,18.6675,18.9385,4846500.0],["2016-02-12",19.3179,19.7033,19.0288,19.4624,5505600.0],["2016-02-16",19.8538,20.468,19.7876,20.3837,4159800.0],["2016-02-17",20.6427,20.8474,20.5463,20.6306,3462000.0],["2016-02-18",20.7932,20.9678,20.5825,20.8715,3564400.0],["2016-02-19",20.733,20.8293,20.3416,20.5222,3214200.0],["2016-02-22",20.9317,21.2448,20.9016,21.0823,3029700.0],["2016-02-23",21.0642,21.3111,20.8956,21.0401,3893100.0],["2016-02-24",20.5885,21.0281,20.3115,20.9317,2963800.0],["2016-02-25",20.9377,21.5761,20.7511,21.5158,4113500.0],["2016-02-26",21.7567,22.0879,21.5218,21.7687,3697800.0],["2016-02-29",21.7085,22.0819,21.576,21.5881,3416600.0],["2016-03-01",21.9012,22.2625,21.7808,22.2324,3088400.0],["2016-03-02",22.1481,22.5034,21.9072,22.4914,3222300.0],["2016-03-03",22.5275,23.0393,22.4853,22.8105,3297300.0],["2016-03-04",22.7684,23.3645,22.7684,23.1658,3835600.0],["2016-03-07",22.8105,23.232,22.672,23.1537,1987400.0],["2016-03-08",22.9189,23.1176,22.684,22.8828,1994000.0],["2016-03-09",22.943,23.0996,22.3348,22.5275,4197300.0],["2016-03-10",22.5696,22.7021,21.6603,22.1361,4387600.0],["2016-03-11",22.5395,23.1537,22.4733,23.0996,3157800.0],["2016-03-14",22.9851,23.0815,22.7382,22.937,2652500.0],["2016-03-15",21.7989,22.5636,21.7928,22.1782,3533900.0],["2016-03-16",22.0277,22.7142,21.9554,22.6238,3436100.0],["2016-03-17",22.6238,23.6716,22.5395,23.3464,3922800.0],["2016-03-18",23.4669,23.78,23.1417,23.5391,5038900.0],["2016-03-21",23.4488,23.7017,23.3464,23.5151,2226600.0],["2016-03-22",23.3284,23.6355,23.1477,23.5151,2141300.0],["2016-03-23",23.4609,23.5753,23.2079,23.226,2794200.0],["2016-03-24",22.9189,22.9611,22.6841,22.937,2872200.0],["2016-03-28",23.0333,23.1537,22.7744,23.0815,1848000.0],["2016-03-29",22.906,23.6926,22.7669,23.6563,3283300.0],["2016-03-30",23.8801,24.1645,23.6139,23.6805,2888100.0],["2016-03-31",23.6623,23.7954,23.5594,23.626,2565600.0],["2016-04-01",23.3901,23.9104,23.1904,23.8741,2554000.0],["2016-04-04",23.9406,23.9406,23.4082,23.4748,1667100.0],["2016-04-05",23.2872,23.4929,23.1843,23.263,2297200.0],["2016-04-06",23.1843,23.5292,22.9847,23.2811,3170700.0],["2016-04-07",23.1178,23.1601,22.3736,22.5067,3243800.0],["2016-04-08",22.6338,22.8395,22.4583,22.5309,3794800.0],["2016-04-11",22.7548,23.0452,22.6398,22.6459,4069400.0],["2016-04-12",22.7003,23.1843,22.416,22.9726,6782400.0],["2016-04-13",23.1843,24.0072,23.1238,23.9467,4035000.0],["2016-04-14",23.9951,24.3218,23.9527,24.1282,2890900.0],["2016-04-15",24.1705,24.225,23.8075,23.9043,2133900.0],["2016-04-18",23.8499,24.11,23.7228,23.989,2479200.0],["2016-04-19",24.1826,24.5154,24.1584,24.4428,4764200.0],["2016-04-20",24.5456,24.9147,24.4065,24.7937,3276300.0],["2016-04-21",24.7816,24.951,24.4549,24.5275,1722500.0],["2016-04-22",24.4851,24.7997,24.467,24.6061,1856900.0],["2016-04-25",24.4246,24.5759,24.1766,24.2915,1971700.0],["2016-04-26",24.3823,24.4367,24.11,24.3097,2723300.0],["2016-04-27",23.7168,24.0858,23.3174,23.989,4508000.0],["2016-04-28",23.6926,23.7228,22.9847,23.0815,4728600.0],["2016-04-29",22.906,22.9665,22.4523,22.5914,4244900.0],["2016-05-02",22.6096,22.9181,22.3192,22.8334,3696900.0],["2016-05-03",22.5309,22.6096,21.9441,22.2647,2616400.0],["2016-05-04",22.0046,22.2466,21.6597,21.7988,2550100.0],["2016-05-05",21.8351,22.0046,21.5992,21.6778,2633000.0],["2016-05-06",21.4721,21.8835,21.4056,21.8412,2253400.0],["2016-05-09",21.7867,21.9078,21.6839,21.7504,3312600.0],["2016-05-10",21.9138,22.1377,21.7988,22.1074,1854700.0],["2016-05-11",21.9683,22.0469,21.5689,21.581,5034400.0],["2016-05-12",21.7383,21.932,21.4963,21.6839,5272800.0],["2016-05-13",21.6657,21.9622,21.1394,21.1999,3796800.0],["2016-05-16",21.2664,21.5084,21.2059,21.3269,2033100.0],["2016-05-17",21.2785,21.5629,21.1394,21.218,3035500.0],["2016-05-18",21.1515,21.6415,21.1031,21.5447,4552900.0],["2016-05-19",21.339,21.4419,21.0426,21.3027,3699900.0],["2016-05-20",21.454,21.7202,21.4298,21.5145,1796900.0],["2016-05-23",21.4479,21.6899,21.4177,21.581,3101300.0],["2016-05-24",21.7323,22.1921,21.702,22.1256,2407600.0],["2016-05-25",22.2284,22.7366,22.2284,22.6822,3896600.0],["2016-05-26",22.658,22.7608,22.3857,22.4039,1997800.0],["2016-05-27",22.416,22.6277,22.416,22.6035,1768400.0],["2016-05-31",22.7245,22.7729,22.4281,22.5975,3576200.0],["2016-06-01",22.3555,22.422,22.0953,22.2768,3582600.0],["2016-06-02",21.7565,21.7988,21.4419,21.6476,5612100.0],["2016-06-03",21.4298,21.6173,21.1696,21.5326,3194300.0],["2016-06-06",21.5629,21.932,21.4661,21.6597,3433600.0],["2016-06-07",21.6718,21.7444,21.4479,21.4479,3221200.0],["2016-06-08",21.4419,21.6052,21.2785,21.3269,1745500.0],["2016-06-09",21.2483,21.2967,20.6735,20.8248,4774100.0],["2016-06-10",20.5162,20.5283,20.2984,20.4436,3803500.0],["2016-06-13",20.2924,20.4557,20.0987,20.129,3509000.0],["2016-06-14",20.0382,20.2439,19.8507,19.9112,3748400.0],["2016-06-15",20.1108,20.3771,19.9777,19.9959,3928900.0],["2016-06-16",19.766,20.0443,19.4816,19.9959,3027900.0],["2016-06-17",20.0261,20.2742,19.9717,20.1774,3796200.0],["2016-06-20",20.5586,20.8127,20.4134,20.4255,3755100.0],["2016-06-21",20.4618,20.5707,20.3165,20.4557,1896000.0],["2016-06-22",20.4497,20.5949,20.3468,20.4134,4293600.0],["2016-06-23",20.7824,20.9216,20.6433,20.9216,2051100.0],["2016-06-24",19.5058,19.9838,19.3667,19.3909,5237600.0],["2016-06-27",19.1428,19.2215,18.4894,18.5559,4423900.0],["2016-06-28",18.8846,19.0002,18.6168,18.8785,6799000.0],["2016-06-29",19.1219,19.7731,19.0185,19.767,4994800.0],["2016-06-30",19.7853,20.3209,19.6332,20.3087,4878200.0],["2016-07-01",20.3087,20.5947,20.0166,20.1261,2843800.0],["2016-07-05",19.8401,19.8766,19.4871,19.6575,2459500.0],["2016-07-06",19.408,19.8096,19.2254,19.7975,2986800.0],["2016-07-07",19.7792,20.1261,19.6636,19.8401,3317900.0],["2016-07-08",20.047,20.6982,20.047,20.6799,3337400.0],["2016-07-11",20.7104,20.8808,20.4487,20.6617,2480700.0],["2016-07-12",20.9234,21.3372,20.9112,21.2033,3052100.0],["2016-07-13",21.2277,21.3068,20.8199,20.9781,2663700.0],["2016-07-14",21.4468,21.5137,20.972,21.0816,3371300.0],["2016-07-15",21.1059,21.3068,20.9173,21.112,2151300.0],["2016-07-18",21.2033,21.325,21.0877,21.2946,1738300.0],["2016-07-19",21.1546,21.2642,21.0086,21.0451,2076200.0],["2016-07-20",21.2216,21.4041,20.899,21.3737,3778800.0],["2016-07-21",21.325,21.5259,21.2703,21.3068,1468700.0],["2016-07-22",21.325,21.4407,21.2398,21.4041,1243700.0],["2016-07-25",21.3615,21.4346,21.0633,21.0938,2656500.0],["2016-07-26",21.1059,21.1607,20.7773,21.0512,2837100.0],["2016-07-27",21.0573,21.3676,20.9416,21.2094,3879100.0],["2016-07-28",21.2763,21.9823,21.2033,21.3129,4134400.0],["2016-07-29",21.2459,22.0553,21.0573,22.0249,5839200.0],["2016-08-01",22.0127,22.2562,21.8484,21.9275,4552100.0],["2016-08-02",21.8058,22.0067,21.1972,21.3433,3920500.0],["2016-08-03",21.3555,21.7693,21.3494,21.6902,2985500.0],["2016-08-04",21.745,21.7876,21.4528,21.532,3149300.0],["2016-08-05",21.7997,22.1953,21.751,22.171,2980300.0],["2016-08-08",22.2257,22.4692,22.1284,22.171,3031500.0],["2016-08-09",22.1101,22.1284,21.745,21.7632,3208800.0],["2016-08-10",21.8241,21.8789,21.605,21.6415,1564400.0],["2016-08-11",21.7754,21.8606,21.6293,21.6963,1387800.0],["2016-08-12",21.5441,21.6598,21.4528,21.6232,2283100.0],["2016-08-15",21.745,21.9215,21.745,21.891,1780900.0],["2016-08-16",21.7936,22.0493,21.7328,21.9397,2718700.0],["2016-08-17",21.9336,22.1405,21.8423,22.0614,2244000.0],["2016-08-18",22.0188,22.2744,22.0127,22.2744,1935400.0],["2016-08-19",22.1345,22.4753,22.1101,22.4083,3173900.0],["2016-08-22",22.3353,22.4022,22.1649,22.2136,2572200.0],["2016-08-23",22.4144,22.5118,22.3718,22.4388,2591800.0],["2016-08-24",22.457,22.457,22.0127,22.0371,2773200.0],["2016-08-25",21.9823,22.0493,21.8728,21.9215,1781700.0],["2016-08-26",22.0371,22.2501,21.9032,22.0067,2846200.0],["2016-08-29",22.0614,22.2197,22.0006,22.0919,1621600.0],["2016-08-30",22.104,22.3292,22.0553,22.2075,2211800.0],["2016-08-31",22.2683,22.3901,21.958,22.2136,3387100.0],["2016-09-01",22.2866,22.3779,21.6902,21.8241,2972800.0],["2016-09-02",21.8241,22.1223,21.8241,22.0006,1709900.0],["2016-09-06",21.9884,22.0493,21.7693,21.9823,2096900.0],["2016-09-07",21.958,22.2075,21.9336,22.1953,1852600.0],["2016-09-08",22.1405,22.4144,22.0188,22.3231,2078900.0],["2016-09-09",22.2014,22.2562,21.6537,21.6537,3129000.0],["2016-09-12",21.4833,22.2318,21.4285,22.171,3314600.0],["2016-09-13",21.7754,21.8423,21.392,21.4346,3025500.0],["2016-09-14",21.4772,21.678,21.2763,21.4163,2198700.0],["2016-09-15",21.392,21.8363,21.3311,21.7571,1624200.0],["2016-09-16",21.5563,21.5806,21.2155,21.3615,4952400.0],["2016-09-19",21.5563,21.7754,21.4224,21.4407,2308900.0],["2016-09-20",21.7206,21.7206,21.2946,21.2946,2039600.0],["2016-09-21",21.2946,21.7571,21.2885,21.7206,3118800.0],["2016-09-22",21.9214,22.4388,21.8302,21.9458,2118400.0],["2016-09-23",21.8058,21.9397,21.4163,21.4163,2595800.0],["2016-09-26",21.1851,21.3737,20.9416,20.9964,2214900.0],["2016-09-27",20.9173,21.1364,20.8442,21.0694,1513000.0],["2016-09-28",21.1612,21.3937,21.0266,21.3753,1765700.0],["2016-09-29",21.4059,21.62,21.0633,21.253,2993400.0],["2016-09-30",21.4671,21.8831,21.3019,21.7607,3100200.0],["2016-10-03",21.7424,22.6111,21.7301,22.1951,4804300.0],["2016-10-04",22.244,22.2807,21.8403,21.8831,2730000.0],["2016-10-05",22.036,22.556,21.9932,22.4887,2987200.0],["2016-10-06",22.4092,22.5316,22.1094,22.1461,2461000.0],["2016-10-07",22.1461,22.1828,21.8219,21.9748,2015700.0],["2016-10-10",22.1523,22.3725,22.1217,22.2563,1882300.0],["2016-10-11",22.0238,22.0299,21.2591,21.2774,4079000.0],["2016-10-12",21.2652,21.5099,21.0939,21.2591,2297500.0],["2016-10-13",20.996,21.1612,20.6595,21.0449,2805100.0],["2016-10-14",21.3141,21.3325,20.8553,20.8553,2411300.0],["2016-10-17",20.8492,20.8981,20.6718,20.6901,1845200.0],["2016-10-18",21.0327,21.0572,20.7268,20.941,2245900.0],["2016-10-19",21.0572,21.3875,21.0144,21.3141,2632800.0],["2016-10-20",21.2224,21.3998,21.0694,21.1551,2377500.0],["2016-10-21",20.9471,21.1795,20.892,21.0939,2186800.0],["2016-10-24",21.2774,21.3814,21.1367,21.2468,1986200.0],["2016-10-25",21.2958,21.4732,21.1,21.3019,4253800.0],["2016-10-26",21.2224,21.7118,20.6718,21.4732,6173200.0],["2016-10-27",21.5466,21.5466,20.9715,21.0633,4041200.0],["2016-10-28",21.1306,21.2897,20.7207,20.9165,3469400.0],["2016-10-31",20.996,21.0205,20.5739,20.5922,4064400.0],["2016-11-01",20.7329,20.892,20.2802,20.6167,3158400.0],["2016-11-02",20.5127,20.5922,20.2007,20.2986,2816000.0],["2016-11-03",20.3353,20.5494,20.3231,20.4638,2467700.0],["2016-11-04",20.4271,21.0939,20.3965,20.6779,3155300.0],["2016-11-07",21.0082,21.1857,20.8553,21.0633,3819800.0],["2016-11-08",20.9777,21.0511,20.7207,20.9532,3210500.0],["2016-11-09",21.2591,23.9753,21.2591,23.5471,14048200.0],["2016-11-10",23.6572,24.893,22.8986,23.1556,10882200.0],["2016-11-11",22.9109,23.1556,22.5621,22.7701,6812200.0],["2016-11-14",22.9231,23.8346,22.9047,23.6878,6056400.0],["2016-11-15",23.5532,23.8469,23.3575,23.804,4749200.0],["2016-11-16",23.5532,23.8346,23.5104,23.5532,2691100.0],["2016-11-17",23.5532,23.9264,23.3513,23.7612,3436500.0],["2016-11-18",23.8408,23.9631,23.6756,23.7918,1756800.0],["2016-11-21",24.0732,24.1038,23.8102,24.0488,1553000.0],["2016-11-22",24.1589,24.165,23.7551,23.957,2040400.0],["2016-11-23",23.8469,24.1038,23.6572,24.0243,2697600.0],["2016-11-25",24.061,24.1222,23.9386,24.0549,758600.0],["2016-11-28",23.8652,24.0304,23.5899,23.645,2452900.0],["2016-11-29",23.7184,23.8958,23.5777,23.6756,1476200.0],["2016-11-30",23.9876,24.165,23.8102,24.0182,2512900.0],["2016-12-01",24.1527,24.3852,23.9937,24.2017,2067000.0],["2016-12-02",24.1589,24.2812,23.9203,23.9876,1586800.0],["2016-12-05",24.1833,24.4464,24.0793,24.324,3223300.0],["2016-12-06",24.4036,24.4586,24.0488,24.4036,1917200.0],["2016-12-07",24.3913,24.8746,24.3363,24.8502,2095000.0],["2016-12-08",24.8624,25.8045,24.8624,25.7067,3916300.0],["2016-12-09",25.5598,25.6883,25.0582,25.0888,3141700.0],["2016-12-12",24.997,25.1071,24.4586,24.4648,3229800.0],["2016-12-13",24.6483,24.8196,24.2201,24.4648,3134800.0],["2016-12-14",24.3485,24.6177,23.9692,24.0488,3158300.0],["2016-12-15",24.1466,24.5015,23.9264,24.1405,1977000.0],["2016-12-16",24.2262,24.4281,23.9815,24.0304,4152800.0],["2016-12-19",24.1956,24.3485,23.8163,24.3302,4730000.0],["2016-12-20",24.4954,24.7156,24.4219,24.7156,2845200.0],["2016-12-21",24.6789,24.7706,24.4097,24.7217,2235800.0],["2016-12-22",24.6789,24.6789,24.4953,24.6422,1831600.0],["2016-12-23",24.6666,24.8196,24.4953,24.7645,1361600.0],["2016-12-27",24.8685,24.9236,24.5382,24.6605,1069800.0],["2016-12-28",24.7282,24.8142,24.2609,24.267,1506600.0],["2016-12-29",24.2609,24.4515,24.1195,24.2301,1243400.0],["2016-12-30",24.3839,24.8204,24.1748,24.3347,1634900.0],["2017-01-03",24.7405,25.0602,24.5376,24.8634,2402100.0],["2017-01-04",25.011,25.5151,24.9925,25.4229,2880000.0],["2017-01-05",25.2077,25.3983,24.7282,25.0417,1838400.0],["2017-01-06",25.0602,25.1339,24.765,25.054,1614500.0],["2017-01-09",25.0233,25.0233,24.679,24.7835,2254100.0],["2017-01-10",24.8081,25.0417,24.6421,24.8388,1619300.0],["2017-01-11",24.7159,25.0663,24.6236,25.054,1768300.0],["2017-01-12",24.7773,24.9372,24.3777,24.888,2584000.0],["2017-01-13",24.9741,25.1585,24.8142,24.9003,1670000.0],["2017-01-17",24.845,24.9372,24.4945,24.556,3346900.0],["2017-01-18",24.5376,24.6175,24.2916,24.599,1966500.0],["2017-01-19",24.556,24.8142,24.2978,24.5068,2215300.0],["2017-01-20",24.6298,24.9741,24.5868,24.9679,2209600.0],["2017-01-23",24.8511,24.9741,24.6851,24.8388,1732200.0],["2017-01-24",24.9987,25.4168,24.8757,25.3061,1752300.0],["2017-01-25",25.5643,25.7733,25.263,25.7365,2622700.0],["2017-01-26",25.6504,25.7549,24.9433,25.0663,3755000.0],["2017-01-27",25.2753,25.6381,24.4392,24.7896,3586100.0],["2017-01-30",24.7466,24.7466,24.2609,24.6974,2488200.0],["2017-01-31",24.5622,24.6544,24.3224,24.433,3950800.0],["2017-02-01",24.6482,24.9679,24.4084,24.5867,2550000.0],["2017-02-02",24.3531,24.679,24.2117,24.5314,1665800.0],["2017-02-03",24.8511,24.8696,24.6421,24.7835,3479000.0],["2017-02-06",24.6359,24.8204,24.5622,24.5867,2065900.0],["2017-02-07",24.7097,24.7589,24.4638,24.599,1734700.0],["2017-02-08",24.4392,24.4884,24.2978,24.433,1757800.0],["2017-02-09",24.433,24.9372,24.433,24.888,4341900.0],["2017-02-10",25.0171,25.1647,24.9741,25.1339,2771800.0],["2017-02-13",25.2815,25.6074,25.1954,25.5213,1680800.0],["2017-02-14",25.3061,25.9025,25.3061,25.884,3669800.0],["2017-02-15",25.9947,26.3328,25.8594,26.2652,2365100.0],["2017-02-16",26.2529,26.3144,25.884,26.0008,1941800.0],["2017-02-17",25.884,26.1545,25.8041,26.1484,2365900.0],["2017-02-21",26.2591,26.5911,26.2591,26.4558,2395900.0],["2017-02-22",26.2837,26.4804,26.2283,26.296,1842600.0],["2017-02-23",26.3759,26.4251,26.1422,26.4005,1324200.0],["2017-02-24",26.2468,26.4435,26.173,26.2775,2864200.0],["2017-02-27",26.3082,26.6894,26.2837,26.6648,1760400.0],["2017-02-28",26.4804,26.6587,26.3021,26.462,3171100.0],["2017-03-01",27.0399,27.1137,26.5849,26.7079,2735500.0],["2017-03-02",26.6771,26.7017,26.3636,26.3697,1834900.0],["2017-03-03",26.4435,26.4927,26.0746,26.2406,2712500.0],["2017-03-06",26.1668,26.296,26.0131,26.0562,1728500.0],["2017-03-07",26.0746,26.1791,25.8963,26.0562,1634100.0],["2017-03-08",26.3021,26.4558,26.0992,26.1668,2384300.0],["2017-03-09",26.2775,26.4066,26.0131,26.0808,1605400.0],["2017-03-10",26.3205,26.3205,26.0377,26.1791,1288000.0],["2017-03-13",26.2406,26.3328,26.1054,26.173,1381700.0],["2017-03-14",26.0131,26.1238,25.841,26.0869,1693700.0],["2017-03-15",26.3021,26.4804,26.2775,26.4312,1741900.0],["2017-03-16",26.794,27.2674,26.794,26.9969,3164600.0],["2017-03-17",26.6894,26.7509,25.8594,25.9578,5530300.0],["2017-03-20",25.8717,25.9394,25.6627,25.8471,1735400.0],["2017-03-21",26.0316,26.0746,25.1893,25.4229,3414700.0],["2017-03-22",25.1954,25.5459,24.9618,25.4352,2302100.0],["2017-03-23",25.3553,25.7672,25.3307,25.4905,1747800.0],["2017-03-24",25.5766,25.7918,25.2385,25.3676,1994000.0],["2017-03-27",24.9126,25.3184,24.8265,25.263,2461500.0],["2017-03-28",25.22,25.884,25.2016,25.7734,2371600.0],["2017-03-29",25.6992,25.7486,25.4583,25.5818,1158200.0],["2017-03-30",25.551,26.1687,25.5015,26.0822,1508300.0],["2017-03-31",25.9154,26.2181,25.8537,26.0328,1618400.0],["2017-04-03",26.0946,26.2182,25.4645,25.7919,2106200.0],["2017-04-04",25.6313,25.866,25.5757,25.6807,1564500.0],["2017-04-05",25.9463,26.2676,25.5324,25.5757,1594900.0],["2017-04-06",25.6066,25.9772,25.3903,25.9216,1697000.0],["2017-04-07",25.7919,26.0699,25.7734,25.8104,2518000.0],["2017-04-10",25.7981,26.0884,25.761,25.971,1755200.0],["2017-04-11",25.761,25.8413,25.0382,25.3347,4021000.0],["2017-04-12",25.3286,25.551,25.0444,25.2112,3282000.0],["2017-04-13",25.0876,25.4521,25.0073,25.0753,2282600.0],["2017-04-17",25.2359,25.5818,25.1556,25.5571,2055600.0],["2017-04-18",25.4089,25.8413,25.3656,25.7239,2356000.0],["2017-04-19",25.8413,25.971,25.4274,25.4583,2922900.0],["2017-04-20",25.6683,25.7734,25.4645,25.7116,2065700.0],["2017-04-21",25.693,25.7486,25.2668,25.3347,2227500.0],["2017-04-24",25.8907,26.0266,25.7301,25.8907,2438500.0],["2017-04-25",26.0699,26.0946,25.8969,25.971,1813000.0],["2017-04-26",25.8784,26.4406,25.8722,26.2367,2761500.0],["2017-04-27",26.3355,26.3726,25.7919,26.1193,2051000.0],["2017-04-28",26.1626,26.7803,26.1131,26.6321,4427700.0],["2017-05-01",26.7309,26.8359,26.3911,26.4097,3130500.0],["2017-05-02",26.3788,26.4467,26.1749,26.3479,2202700.0],["2017-05-03",26.249,26.422,26.2058,26.3973,1926400.0],["2017-05-04",26.3664,26.6012,26.0513,26.2305,3080400.0],["2017-05-05",26.3294,26.422,26.1626,26.422,1306000.0],["2017-05-08",26.4344,26.5888,26.3108,26.5517,2014500.0],["2017-05-09",26.5517,26.9409,26.5517,26.8297,2352700.0],["2017-05-10",26.7371,27.0274,26.5579,27.0212,1987100.0],["2017-05-11",26.8915,27.0089,26.7185,26.7618,2102400.0],["2017-05-12",26.6629,26.7741,26.5579,26.6691,1226600.0],["2017-05-15",26.7865,26.9718,26.7247,26.9224,1283300.0],["2017-05-16",26.9162,26.9348,26.6506,26.8236,1632500.0],["2017-05-17",26.8236,26.8236,25.8537,25.9772,2050700.0],["2017-05-18",25.6313,26.0761,25.4459,25.866,4859200.0],["2017-05-19",25.9093,26.1131,25.8228,25.971,2885300.0],["2017-05-22",26.0946,26.212,25.8413,26.0205,1729600.0],["2017-05-23",25.934,25.9463,25.4768,25.5757,3036000.0],["2017-05-24",25.6807,25.7301,25.2359,25.5448,3629800.0],["2017-05-25",25.761,25.9093,25.5942,25.761,2258900.0],["2017-05-26",25.656,25.8598,25.6374,25.761,2092900.0],["2017-05-30",25.6622,25.7857,25.5818,25.7054,2426300.0],["2017-05-31",25.761,25.8166,25.4521,25.8166,2892600.0],["2017-06-01",25.9463,26.5023,25.761,26.4097,2167500.0],["2017-06-02",26.2676,26.5147,26.1564,26.4158,2954700.0],["2017-06-05",26.4282,26.6259,26.3664,26.4467,1998900.0],["2017-06-06",26.2305,26.4158,26.1749,26.2861,1561100.0],["2017-06-07",26.3973,26.4158,26.1502,26.2614,1754700.0],["2017-06-08",26.2614,26.6506,26.212,26.5023,2187300.0],["2017-06-09",26.5888,27.0336,26.5888,26.9842,2005400.0],["2017-06-12",27.0027,27.2375,26.9409,27.1201,2431900.0],["2017-06-13",27.1819,27.3734,27.1572,27.2684,2162000.0],["2017-06-14",27.1757,27.3301,27.0089,27.3054,1852500.0],["2017-06-15",27.0274,27.6143,26.9533,27.4908,2986000.0],["2017-06-16",27.466,27.466,27.1572,27.2622,2976200.0],["2017-06-19",27.3919,27.9294,27.3548,27.7008,2098700.0],["2017-06-20",27.5649,27.6884,27.4907,27.4969,1789700.0],["2017-06-21",27.6514,27.6514,27.2498,27.3425,1891900.0],["2017-06-22",27.2498,27.6143,27.1757,27.3919,1641700.0],["2017-06-23",27.4784,27.4908,27.0769,27.1695,3415200.0],["2017-06-26",27.324,27.4351,27.1077,27.3301,2183300.0],["2017-06-27",27.4352,27.6205,27.361,27.466,1462200.0],["2017-06-28",27.7329,27.9687,27.6894,27.8446,1844900.0],["2017-06-29",28.1487,28.2976,27.4785,27.646,1250300.0],["2017-06-30",27.8942,27.9253,27.6274,27.7949,1544200.0],["2017-07-03",27.9997,28.1921,27.9315,27.9687,1038200.0],["2017-07-05",28.0866,28.1549,27.8322,28.0742,1290000.0],["2017-07-06",27.9687,28.2417,27.857,27.8756,1648300.0],["2017-07-07",28.0121,28.3286,27.9315,28.1859,1312000.0],["2017-07-10",28.0432,28.4155,28.0432,28.2604,1627800.0],["2017-07-11",28.279,28.2914,27.8942,28.1735,1526600.0],["2017-07-12",28.2542,28.7878,28.1983,28.5334,3117200.0],["2017-07-13",28.6141,28.8623,28.5706,28.7444,1654600.0],["2017-07-14",28.6079,28.9244,28.5706,28.7134,2124200.0],["2017-07-17",28.6265,28.7196,28.5334,28.6389,1754300.0],["2017-07-18",28.5086,28.732,28.4775,28.6947,1013400.0],["2017-07-19",28.8003,28.9182,28.7196,28.8995,1093000.0],["2017-07-20",28.9182,29.1974,28.8685,29.0485,2493300.0],["2017-07-21",29.005,29.1416,28.9182,28.9616,1072100.0],["2017-07-24",28.7072,28.9988,28.7072,28.9554,1032600.0],["2017-07-25",29.2471,29.5263,29.1478,29.3401,1365500.0],["2017-07-26",29.3588,29.5698,29.2409,29.3029,2537400.0],["2017-07-27",29.365,29.4456,28.2045,28.4838,2767700.0],["2017-07-28",28.4031,28.4403,27.4909,27.7329,2309800.0],["2017-07-31",27.7515,27.9004,27.5529,27.7887,2966900.0],["2017-08-01",27.9253,27.9749,27.6398,27.7515,2059400.0],["2017-08-02",27.6957,27.7515,27.0192,27.2675,3146700.0],["2017-08-03",27.255,27.3357,27.0689,27.1992,1272700.0],["2017-08-04",27.3792,27.3792,27.0068,27.1806,1693500.0],["2017-08-07",27.193,27.2426,26.9944,27.0503,1581700.0],["2017-08-08",27.0192,27.2675,27.0192,27.0875,2163400.0],["2017-08-09",26.8579,27.1247,26.8579,27.0503,1499700.0],["2017-08-10",26.8889,27.0254,26.4421,26.4545,1940900.0],["2017-08-11",26.4731,26.7462,26.4545,26.529,1383700.0],["2017-08-14",26.7276,26.8579,26.6283,26.6965,1250200.0],["2017-08-15",26.7462,26.8579,26.4793,26.6159,1360700.0],["2017-08-16",26.7152,26.9262,26.5476,26.5786,1223200.0],["2017-08-17",26.498,26.6283,26.1008,26.1008,1826600.0],["2017-08-18",26.0574,26.2063,25.9581,25.9581,1796700.0],["2017-08-21",25.9146,26.0263,25.8278,25.9208,1372400.0],["2017-08-22",26.0015,26.4359,26.0015,26.3801,2398100.0],["2017-08-23",26.2249,26.5476,26.1939,26.2808,1740800.0],["2017-08-24",26.3552,26.3925,26.2063,26.3056,2014900.0],["2017-08-25",26.4545,26.5786,26.4111,26.4793,2055200.0],["2017-08-28",26.5848,26.6221,26.3739,26.4359,1480600.0],["2017-08-29",26.138,26.3614,26.0201,26.3118,965100.0],["2017-08-30",26.3428,26.4918,26.2684,26.4421,1083800.0],["2017-08-31",26.6035,26.9013,26.4545,26.8269,2089600.0],["2017-09-01",26.8517,27.0379,26.7958,26.9324,943200.0],["2017-09-05",26.6903,26.7958,25.8836,25.896,3468100.0],["2017-09-06",26.0698,26.1442,25.7905,25.8216,2621300.0],["2017-09-07",25.865,25.9022,25.412,25.5299,1783600.0],["2017-09-08",25.4927,25.6726,25.4182,25.4678,1662600.0],["2017-09-11",25.7533,26.0139,25.7471,25.896,2025500.0],["2017-09-12",26.0574,26.2684,25.9705,26.1815,2791000.0],["2017-09-13",26.1691,26.1691,25.7409,26.0574,2171900.0],["2017-09-14",26.0698,26.2559,25.9767,26.1567,2146200.0],["2017-09-15",26.1318,26.4483,26.0636,26.3614,4614000.0],["2017-09-18",26.4297,26.5786,26.3739,26.5414,2419100.0],["2017-09-19",26.5538,26.709,26.498,26.5911,2013300.0],["2017-09-20",26.6655,26.7462,26.5042,26.6655,2461200.0],["2017-09-21",26.6097,26.6841,26.3366,26.4235,1806000.0],["2017-09-22",26.3925,26.6407,26.3739,26.6159,1154300.0],["2017-09-25",26.5476,26.982,26.5476,26.9386,2171400.0],["2017-09-26",27.0254,27.0813,26.8331,26.9944,1816300.0],["2017-09-27",27.2675,27.7887,27.255,27.6026,4174200.0],["2017-09-28",27.5776,27.8519,27.5402,27.7709,2166200.0],["2017-09-29",27.6898,27.8457,27.6649,27.7459,2042800.0],["2017-10-02",27.7958,27.9205,27.6462,27.8831,1507800.0],["2017-10-03",27.8332,27.9641,27.6836,27.908,1635600.0],["2017-10-04",27.9267,28.0265,27.8207,27.9704,3465200.0],["2017-10-05",28.0514,28.1137,27.9018,27.9018,3107200.0],["2017-10-06",27.9828,28.1574,27.7584,27.8457,2620100.0],["2017-10-09",27.9828,28.0077,27.827,27.8706,1374800.0],["2017-10-10",27.908,28.2696,27.8394,28.0015,2355600.0],["2017-10-11",28.0514,28.0763,27.8394,28.0078,3364000.0],["2017-10-12",27.9704,28.1324,27.9018,27.9267,2136500.0],["2017-10-13",27.9018,28.1137,27.827,27.827,1914000.0],["2017-10-16",27.8394,27.9828,27.7833,27.8955,2360500.0],["2017-10-17",27.9018,27.9828,27.6088,27.6711,1425000.0],["2017-10-18",27.7397,28.0015,27.7023,27.9267,1420300.0],["2017-10-19",27.7522,28.0389,27.7522,27.9704,1986400.0],["2017-10-20",28.1948,28.3007,27.9828,28.095,2007700.0],["2017-10-23",28.0763,28.3007,27.7646,27.7646,2821800.0],["2017-10-24",27.908,28.1574,27.8893,27.9267,2593100.0],["2017-10-25",27.8893,27.8893,27.2535,27.5215,3616300.0],["2017-10-26",27.4156,27.5215,26.6551,27.3969,3197900.0],["2017-10-27",27.2784,27.3968,26.6924,26.7298,2490900.0],["2017-10-30",26.5927,26.8982,26.493,26.5179,2493600.0],["2017-10-31",26.5241,26.5428,26.2561,26.2623,2432300.0],["2017-11-01",26.4618,26.6364,26.3371,26.4369,1759100.0],["2017-11-02",26.3932,26.9854,26.3745,26.8234,1995800.0],["2017-11-03",26.7174,26.761,26.4244,26.6738,1900000.0],["2017-11-06",26.6426,26.7299,26.5428,26.5491,1816300.0],["2017-11-07",26.6114,26.7049,25.9818,26.0442,2309700.0],["2017-11-08",26.0068,26.1751,25.7823,26.1127,3167300.0],["2017-11-09",25.9195,26.0068,25.4894,25.7636,2921000.0],["2017-11-10",25.7387,25.8384,25.5642,25.639,1961200.0],["2017-11-13",25.4333,25.5392,25.2276,25.4395,1799400.0],["2017-11-14",25.2774,25.4707,25.2774,25.452,2339900.0],["2017-11-15",25.2462,25.3958,25.0717,25.2151,2766600.0],["2017-11-16",25.3148,25.5018,25.1278,25.2774,2033000.0],["2017-11-17",25.1839,25.3772,25.1029,25.2338,1829600.0],["2017-11-20",25.2961,25.5579,25.2151,25.4083,2086600.0],["2017-11-21",25.5392,26.1626,25.4894,25.9195,3961600.0],["2017-11-22",25.9693,26.1252,25.7387,25.8073,2224800.0],["2017-11-24",25.8821,25.9008,25.639,25.6888,660500.0],["2017-11-27",25.7013,25.8696,25.6452,25.6701,1814300.0],["2017-11-28",25.7075,26.3247,25.5891,26.2873,2865200.0],["2017-11-29",26.468,27.2784,26.4618,26.8857,3005200.0],["2017-11-30",27.0104,27.3782,26.948,27.0228,3581500.0],["2017-12-01",27.0665,27.16,26.387,27.1039,2921900.0],["2017-12-04",27.4841,27.8706,27.4343,27.8145,2752900.0],["2017-12-05",27.8457,27.8706,27.4717,27.5215,2239800.0],["2017-12-06",27.4031,27.9891,27.3719,27.6088,2473500.0],["2017-12-07",27.5028,27.9267,27.5028,27.7397,1544200.0],["2017-12-08",27.9142,27.9142,27.5839,27.8457,1504800.0],["2017-12-11",27.8644,27.9142,27.4467,27.4904,1642900.0],["2017-12-12",27.5215,27.6213,27.3969,27.5215,1746700.0],["2017-12-13",27.5278,27.8083,27.2223,27.2348,2671200.0],["2017-12-14",27.3594,27.4093,26.8483,26.8483,2254300.0],["2017-12-15",26.9854,27.3408,26.9667,27.0914,2928000.0],["2017-12-18",27.3345,27.4156,27.1413,27.2098,1879400.0],["2017-12-19",27.3906,27.5278,27.2098,27.2285,2699100.0],["2017-12-20",27.453,27.5091,27.1039,27.2348,2674900.0],["2017-12-21",27.2597,27.4342,27.2597,27.3283,1730100.0],["2017-12-22",27.5038,27.5915,27.3596,27.5163,966400.0],["2017-12-26",27.5539,27.6416,27.2531,27.3032,941100.0],["2017-12-27",27.3095,27.3596,27.1466,27.2155,1021700.0],["2017-12-28",27.2343,27.2907,27.1716,27.2782,1415300.0],["2017-12-29",27.4035,27.4035,27.1528,27.1528,1092800.0],["2018-01-02",27.4285,27.4285,26.9899,27.1027,2377900.0],["2018-01-03",27.1027,27.2656,26.9836,27.228,2033100.0],["2018-01-04",27.3721,27.5977,27.1027,27.134,2110500.0],["2018-01-05",27.1779,27.3095,26.9836,27.3032,1973800.0],["2018-01-08",27.2656,27.5977,27.1779,27.5225,2404400.0],["2018-01-09",27.604,27.9236,27.3346,27.3596,2258200.0],["2018-01-10",27.416,27.5225,27.0964,27.1152,4639500.0],["2018-01-11",27.2092,27.5413,26.9648,27.5351,2530000.0],["2018-01-12",27.6792,27.9925,27.6479,27.9048,1996200.0],["2018-01-16",28.6819,28.7633,27.416,27.4411,4716100.0],["2018-01-17",27.6416,28.3184,27.604,28.1367,3268900.0],["2018-01-18",28.1241,28.3247,27.9361,27.9675,3033200.0],["2018-01-19",28.0489,28.2244,28.0301,28.1304,2948000.0],["2018-01-22",28.1053,28.4187,27.9424,28.4187,2339800.0],["2018-01-23",28.356,28.6004,28.2933,28.5189,2266600.0],["2018-01-24",28.6443,28.8009,28.3059,28.5252,2306200.0],["2018-01-25",28.5628,28.6568,28.1367,28.2996,2191000.0],["2018-01-26",28.4124,28.7633,28.2119,28.7382,3239500.0],["2018-01-29",28.638,28.7445,28.2369,28.2745,2996000.0],["2018-01-30",27.9737,28.3309,26.6014,26.7706,4830500.0],["2018-01-31",26.8959,26.8959,26.4635,26.5763,6746900.0],["2018-02-01",26.3758,26.6014,25.9496,26.3632,6795300.0],["2018-02-02",26.0562,26.3006,25.4859,25.6175,3831600.0],["2018-02-05",25.2478,25.6677,24.4018,24.4081,5026700.0],["2018-02-06",23.6122,24.9595,23.1924,24.8906,5570500.0],["2018-02-07",24.7277,25.2729,24.7151,24.7151,3689000.0],["2018-02-08",24.6963,24.7903,23.8065,23.8128,4718000.0],["2018-02-09",24.0948,24.2452,23.2237,23.9506,4443900.0],["2018-02-12",24.1888,24.6587,24.1136,24.3329,3152400.0],["2018-02-13",24.0885,24.4206,24.0008,24.3392,3141500.0],["2018-02-14",24.2264,24.9846,24.1324,24.947,3193400.0],["2018-02-15",25.0535,25.2165,24.1637,24.477,5113300.0],["2018-02-16",24.3517,24.7715,24.2953,24.5021,4494600.0],["2018-02-20",24.4081,24.6023,24.1888,24.3517,3351500.0],["2018-02-21",24.5083,24.9721,24.3517,24.4833,3428100.0],["2018-02-22",24.6776,24.853,24.2264,24.264,3469300.0],["2018-02-23",24.3642,24.6399,24.2138,24.6337,3241900.0],["2018-02-26",24.8217,24.9721,24.4833,24.9658,3368300.0],["2018-02-27",24.8906,25.1287,24.5397,24.5397,3356100.0],["2018-02-28",24.6212,24.8154,24.2264,24.2326,3681800.0],["2018-03-01",24.2702,24.4269,23.8754,24.0384,4802700.0],["2018-03-02",23.8817,24.3642,23.8065,24.3078,2746700.0],["2018-03-05",24.0634,24.7715,24.007,24.6776,3244000.0],["2018-03-06",24.7277,25.0598,24.477,24.8154,3372700.0],["2018-03-07",24.5648,24.7715,24.3266,24.6337,2315800.0],["2018-03-08",24.7527,24.8279,24.4833,24.7653,2212500.0],["2018-03-09",24.9282,25.417,24.7465,25.3543,4139000.0],["2018-03-12",25.3355,25.4045,24.8906,24.9595,2956500.0],["2018-03-13",25.1225,25.1287,24.6211,24.7026,2756400.0],["2018-03-14",24.8405,24.853,24.2828,24.3517,4673600.0],["2018-03-15",24.3642,24.4394,24.0634,24.2264,4205900.0],["2018-03-16",24.2953,24.6149,24.2765,24.4332,3801300.0],["2018-03-19",24.3642,24.4895,23.7188,23.9632,2490400.0],["2018-03-20",24.0446,24.1512,23.794,24.0446,2546000.0],["2018-03-21",24.0446,24.5898,24.0384,24.2452,2226100.0],["2018-03-22",23.9694,24.0446,23.3052,23.3553,2704900.0],["2018-03-23",23.4994,23.5558,22.9167,22.9668,4543800.0],["2018-03-26",23.4242,24.0008,23.2676,23.8817,4080300.0],["2018-03-27",23.9005,24.101,23.4368,23.5684,4365700.0],["2018-03-28",23.7123,23.8015,23.02,23.3833,7007700.0],["2018-03-29",23.5478,23.9249,23.493,23.774,5216000.0],["2018-04-02",23.5752,23.6849,22.5607,22.9308,4279800.0],["2018-04-03",23.1913,23.4724,22.8691,23.2873,4089600.0],["2018-04-04",22.8417,23.6301,22.7869,23.5615,3119400.0],["2018-04-05",23.5135,23.6232,23.1845,23.3421,2628300.0],["2018-04-06",23.0474,23.2942,22.5812,22.7732,4056500.0],["2018-04-09",22.5812,23.1091,22.5812,22.6703,2695600.0],["2018-04-10",22.9583,23.0062,22.6361,22.684,3254200.0],["2018-04-11",22.3893,22.5401,22.2179,22.2659,4382200.0],["2018-04-12",22.5881,23.1776,22.5127,22.8554,5515100.0],["2018-04-13",23.0474,23.1913,22.6223,22.7252,3536100.0],["2018-04-16",22.8486,23.301,22.8006,23.1982,4681100.0],["2018-04-17",23.2804,23.349,22.9857,23.2873,4409400.0],["2018-04-18",23.3559,23.7329,23.2462,23.3421,6075700.0],["2018-04-19",23.3422,23.5272,23.1776,23.4244,3466500.0],["2018-04-20",23.4107,23.5204,23.0337,23.3353,4904700.0],["2018-04-23",23.3216,23.3422,22.924,23.0611,3022500.0],["2018-04-24",23.1913,23.3216,22.684,22.8349,3703300.0],["2018-04-25",22.7526,23.2325,22.7389,23.02,3811900.0],["2018-04-26",22.9925,23.2805,22.5264,23.1571,3790000.0],["2018-04-27",23.1913,23.6095,23.0816,23.4998,4371600.0],["2018-04-30",23.6301,23.6506,23.0611,23.0611,5613500.0],["2018-05-01",23.0268,23.1708,22.4441,22.6429,4776000.0],["2018-05-02",22.6361,22.6498,22.2727,22.3001,4036900.0],["2018-05-03",22.1973,22.2522,21.7106,22.1768,3006500.0],["2018-05-04",22.0259,22.7389,21.9574,22.5264,2348400.0],["2018-05-07",22.5881,22.9925,22.4441,22.9583,4432900.0],["2018-05-08",22.8966,23.0062,22.6498,22.8349,2675500.0],["2018-05-09",22.8143,22.828,22.0671,22.3893,5715400.0],["2018-05-10",22.4098,22.9171,22.3481,22.7595,2688200.0],["2018-05-11",22.828,22.9377,22.684,22.8006,2161000.0],["2018-05-14",22.8417,23.1571,22.828,23.1022,2193100.0],["2018-05-15",22.7183,23.1639,22.7183,23.0062,2670900.0],["2018-05-16",22.9788,23.2667,22.9788,23.0679,3285300.0],["2018-05-17",23.0885,23.5204,22.972,23.3353,2188200.0],["2018-05-18",23.2942,23.5135,23.1708,23.3833,2750400.0],["2018-05-21",23.4998,23.7329,23.4793,23.6506,3615000.0],["2018-05-22",23.7466,23.8426,23.5821,23.6301,1986100.0],["2018-05-23",23.4381,23.4861,23.0474,23.2188,1896900.0],["2018-05-24",23.1296,23.2736,22.9308,23.253,2254800.0],["2018-05-25",23.1296,23.3696,23.0748,23.3284,1505500.0],["2018-05-29",23.0611,23.1228,22.3756,22.5058,2594200.0],["2018-05-30",22.6978,23.1708,22.6703,23.0954,1721500.0],["2018-05-31",23.0405,23.1365,22.8349,23.0131,4902300.0],["2018-06-01",23.2942,23.5547,23.2667,23.3901,2534800.0],["2018-06-04",23.4244,23.493,23.1913,23.205,1636600.0],["2018-06-05",23.1433,23.205,22.828,23.1571,1977500.0],["2018-06-06",23.3079,23.6369,23.2873,23.6301,1829600.0],["2018-06-07",23.726,23.8974,23.445,23.4998,2069600.0],["2018-06-08",23.5067,23.6164,23.2393,23.5889,2244800.0],["2018-06-11",23.6506,23.7946,23.5067,23.5135,2233100.0],["2018-06-12",23.5204,23.5821,23.1502,23.349,3173300.0],["2018-06-13",23.3559,23.541,22.8143,22.8623,5073800.0],["2018-06-14",22.924,23.1022,22.684,22.7252,4434600.0],["2018-06-15",22.6224,23.2873,22.5744,23.2805,7282300.0],["2018-06-18",23.0131,23.0474,22.5881,22.876,3259900.0],["2018-06-19",22.6223,22.9788,22.5881,22.9034,2231400.0],["2018-06-20",22.9445,23.0062,22.7595,22.7869,3709600.0],["2018-06-21",22.7389,22.8143,22.5127,22.5812,2477200.0],["2018-06-22",22.7115,22.8006,22.5195,22.5538,5656600.0],["2018-06-25",22.4441,22.5401,22.1425,22.4373,4743200.0],["2018-06-26",22.4647,22.6086,22.2247,22.2522,3295800.0],["2018-06-27",22.2864,22.4373,21.9985,22.0054,3799400.0],["2018-06-28",21.9916,22.1089,21.7913,21.957,3299600.0],["2018-06-29",22.1435,22.4887,22.1089,22.1297,5891400.0],["2018-07-02",21.888,22.033,21.598,21.8259,4297900.0],["2018-07-03",21.9778,22.1089,21.674,21.7361,1549400.0],["2018-07-05",21.8811,22.0123,21.7154,21.9018,2225200.0],["2018-07-06",21.8535,22.0468,21.7637,21.9432,2179300.0],["2018-07-09",22.033,22.3782,21.9709,22.323,1859700.0],["2018-07-10",22.3092,22.4611,22.1297,22.4335,2936900.0],["2018-07-11",22.1435,22.3368,22.0192,22.1918,3867600.0],["2018-07-12",22.3506,22.4818,22.033,22.4611,6160600.0],["2018-07-13",22.3575,22.5232,22.2263,22.323,2601900.0],["2018-07-16",22.3161,22.3713,22.0744,22.1642,2323500.0],["2018-07-17",22.1366,22.2816,22.1159,22.1711,1668700.0],["2018-07-18",22.2332,22.5163,22.2332,22.4887,2452400.0],["2018-07-19",22.3989,22.4059,22.1366,22.2816,1707100.0],["2018-07-20",22.1918,22.2401,22.0399,22.0813,1572700.0],["2018-07-23",22.1089,22.4335,22.102,22.4266,1818800.0],["2018-07-24",22.537,22.7166,22.4404,22.5094,1621700.0],["2018-07-25",22.4956,22.6958,22.2954,22.6337,2486100.0],["2018-07-26",22.6889,22.7649,22.5716,22.5992,2799600.0],["2018-07-27",22.6199,22.7925,22.2954,22.4058,3819800.0],["2018-07-30",22.3644,23.9318,22.3644,23.6901,5906500.0],["2018-07-31",23.7799,24.063,23.5589,23.697,8939900.0],["2018-08-01",23.7592,23.8075,22.3989,22.4058,4250100.0],["2018-08-02",22.1642,22.1918,21.6049,21.9639,3747100.0],["2018-08-03",21.9847,22.392,21.9847,22.3023,2188100.0],["2018-08-06",22.3023,22.5647,22.1711,22.5301,2748500.0],["2018-08-07",22.5992,23.0204,22.5785,22.8339,2441000.0],["2018-08-08",22.7994,23.0066,22.6544,22.9928,2619800.0],["2018-08-09",22.8961,22.9375,22.6268,22.7097,2184100.0],["2018-08-10",22.4335,22.468,21.8397,22.1573,3064700.0],["2018-08-13",22.1573,22.2609,21.888,22.1228,1862300.0],["2018-08-14",22.1987,22.3299,22.1366,22.2678,1584800.0],["2018-08-15",22.0606,22.2747,21.9018,22.2056,1932100.0],["2018-08-16",22.2056,22.5716,22.1849,22.3299,2048500.0],["2018-08-17",22.254,22.6959,22.254,22.5923,3433700.0],["2018-08-20",22.6682,22.9306,22.5716,22.8478,2001700.0],["2018-08-21",22.8132,23.0204,22.7787,22.903,1778300.0],["2018-08-22",22.8339,23.0066,22.7718,22.8478,2494400.0],["2018-08-23",22.8616,22.9099,22.4473,22.468,1659800.0],["2018-08-24",22.5094,22.5923,22.3989,22.5647,1549900.0],["2018-08-27",22.7166,23.1861,22.7166,22.9928,2487900.0],["2018-08-28",23.0342,23.1585,22.8547,22.8823,1887100.0],["2018-08-29",22.827,23.0411,22.6682,22.9651,1425600.0],["2018-08-30",22.9306,22.9306,22.2678,22.3506,2747600.0],["2018-08-31",22.2332,22.2609,21.7637,21.9156,5491900.0],["2018-09-04",21.8466,21.8742,21.5082,21.5842,4430400.0],["2018-09-05",21.5082,21.9778,21.4461,21.6947,6098700.0],["2018-09-06",21.0318,21.4461,20.8109,20.8937,5256300.0],["2018-09-07",20.8385,20.9282,20.6797,20.8109,3529800.0],["2018-09-10",20.9628,21.598,20.9628,21.5635,4857400.0],["2018-09-11",21.3494,21.7499,21.1423,21.4875,5072500.0],["2018-09-12",21.4599,21.7913,21.3632,21.6394,3616100.0],["2018-09-13",21.812,21.8811,21.4875,21.6325,2725500.0],["2018-09-14",21.7154,22.0537,21.7154,22.0399,2372100.0],["2018-09-17",22.0606,22.102,21.8328,21.9709,2697200.0],["2018-09-18",22.0675,22.0951,21.7913,21.8535,2553700.0],["2018-09-19",21.9639,22.4542,21.8604,22.4128,4757300.0],["2018-09-20",22.5301,23.0135,22.5301,22.7304,6612700.0],["2018-09-21",22.7649,23.0273,22.5716,22.6613,8843900.0],["2018-09-24",22.5785,22.8063,22.247,22.3299,4260200.0],["2018-09-25",22.3713,22.3713,21.8051,21.8397,3266400.0],["2018-09-26",21.8328,22.0399,21.6394,21.6601,2333400.0],["2018-09-27",21.8271,21.8271,21.521,21.5836,3165600.0],["2018-09-28",21.3819,21.528,21.1385,21.1524,2811300.0],["2018-10-01",21.1941,21.3124,21.0272,21.208,3043700.0],["2018-10-02",21.2498,21.5002,21.0341,21.208,3969100.0],["2018-10-03",21.3263,21.5002,21.0689,21.0898,5276300.0],["2018-10-04",21.0759,21.3193,21.0133,21.2984,2542600.0],["2018-10-05",21.3124,21.5488,21.1106,21.2358,2096700.0],["2018-10-08",21.0967,21.5697,21.0967,21.521,3071100.0],["2018-10-09",21.4236,21.4793,21.0759,21.2567,2846600.0],["2018-10-10",21.2497,21.4445,20.5681,20.582,4568600.0],["2018-10-11",20.5055,20.6516,19.8377,19.8517,5700900.0],["2018-10-12",20.2342,20.3038,19.5595,19.8517,3701000.0],["2018-10-15",19.8517,20.3525,19.7473,20.1368,3438400.0],["2018-10-16",20.3246,20.6168,19.9908,20.589,4208600.0],["2018-10-17",20.5124,20.9507,20.4568,20.7907,3503300.0],["2018-10-18",20.735,20.9159,20.1994,20.2829,4308100.0],["2018-10-19",20.2829,20.8046,20.1716,20.7002,3249400.0],["2018-10-22",20.4011,20.8672,20.1994,20.1994,4026000.0],["2018-10-23",19.8586,20.269,19.6291,20.0603,5466600.0],["2018-10-24",20.0603,20.2968,19.6499,19.7056,5721100.0],["2018-10-25",19.9351,20.9437,19.6291,20.4081,7980000.0],["2018-10-26",20.1716,20.5472,19.956,20.3872,5586000.0],["2018-10-29",20.6655,21.5002,20.3664,20.6098,4649600.0],["2018-10-30",20.7072,21.5697,20.7072,21.5488,6576800.0],["2018-10-31",21.6949,21.7506,21.2011,21.215,6249900.0],["2018-11-01",21.3889,21.6045,21.3054,21.5628,2911400.0],["2018-11-02",21.7436,21.841,21.1802,21.3541,2290700.0],["2018-11-05",21.3471,21.6115,21.2567,21.4376,2268000.0],["2018-11-06",21.4445,21.7297,21.4028,21.7227,1650600.0],["2018-11-07",21.8549,21.9384,21.3263,21.9245,2201900.0],["2018-11-08",21.7714,22.147,21.7714,22.0079,2280200.0],["2018-11-09",21.7506,21.841,21.1524,21.4723,4202500.0],["2018-11-12",21.4167,21.7853,21.4167,21.5349,2910400.0],["2018-11-13",21.6045,22.0636,21.4793,21.6254,3235400.0],["2018-11-14",21.7088,21.7506,21.0967,21.4306,2897700.0],["2018-11-15",21.1593,22.0288,21.1106,21.9662,3914300.0],["2018-11-16",21.7923,22.2583,21.7227,22.2096,3329300.0],["2018-11-19",22.2444,22.5644,22.1262,22.4114,3638200.0],["2018-11-20",22.2305,22.314,21.9384,22.1749,4583900.0],["2018-11-21",22.2166,22.6479,22.1192,22.4461,2845800.0],["2018-11-23",22.2722,22.8704,22.2305,22.6618,1730700.0],["2018-11-26",22.9261,23.413,22.8357,23.1904,4653900.0],["2018-11-27",23.1278,23.26,22.9539,23.2252,2966300.0],["2018-11-28",23.1834,23.3365,22.7174,23.3295,4245800.0],["2018-11-29",23.1417,23.413,23.1139,23.3017,3298700.0],["2018-11-30",23.2739,23.5869,23.1626,23.573,5921700.0],["2018-12-03",23.8929,24.1016,23.6286,23.8373,5017000.0],["2018-12-04",23.7538,23.7608,23.0861,23.1417,5349000.0],["2018-12-06",22.6826,22.7244,21.6601,22.627,7148500.0],["2018-12-07",22.5922,23.093,22.3279,22.4253,4375000.0],["2018-12-10",22.307,22.5574,21.6532,22.2931,4830000.0],["2018-12-11",22.6131,22.7035,21.7853,21.9384,5998800.0],["2018-12-12",22.2722,22.467,21.841,22.2444,4364900.0],["2018-12-13",22.2653,22.3348,21.8062,22.1957,4722400.0],["2018-12-14",21.9523,22.3209,21.7297,21.8201,4235300.0],["2018-12-17",21.834,22.1262,20.7559,21.208,7091600.0],["2018-12-18",21.7088,21.7088,20.7628,20.8394,5540200.0],["2018-12-19",20.8046,21.0202,20.1021,20.2342,6902400.0],["2018-12-20",20.1229,20.4916,19.8517,19.9003,6417800.0],["2018-12-21",19.8934,20.4846,19.6917,19.7543,8636500.0],["2018-12-24",19.6082,19.8099,19.2952,19.3091,2198300.0],["2018-12-26",19.3856,20.1299,19.017,20.1299,3077300.0],["2018-12-27",19.7543,20.3386,19.7473,20.3316,4214900.0],["2018-12-28",20.4509,20.7808,20.2895,20.472,2918700.0],["2018-12-31",20.5562,20.8229,20.486,20.8158,3175000.0],["2019-01-02",20.6053,21.0966,20.5,20.9492,2670300.0],["2019-01-03",20.8018,20.879,20.4649,20.5632,3306600.0],["2019-01-04",20.879,21.2791,20.7457,21.2369,2964000.0],["2019-01-07",21.1878,21.665,21.1036,21.3422,3055000.0],["2019-01-08",21.3352,21.63,21.0896,21.4685,2885700.0],["2019-01-09",21.4756,21.651,21.1597,21.279,3435900.0],["2019-01-10",21.1457,21.4896,21.0896,21.3843,3605500.0],["2019-01-11",20.9492,21.2931,20.7808,21.2861,3491000.0],["2019-01-14",21.0474,21.5387,20.9843,21.2931,2766500.0],["2019-01-15",21.2229,21.5247,21.1036,21.5177,2530800.0],["2019-01-16",21.63,21.9247,21.5528,21.7493,2310200.0],["2019-01-17",21.5317,22.0089,21.4615,21.8054,2610000.0],["2019-01-18",21.9668,22.3739,21.8265,22.1353,3536100.0],["2019-01-22",21.9107,22.2125,21.8405,21.9949,3715200.0],["2019-01-23",22.0581,22.0721,21.5949,21.7984,2425200.0],["2019-01-24",21.7352,22.023,21.7352,21.9879,1821900.0],["2019-01-25",22.1563,22.3949,22.1282,22.1703,2488800.0],["2019-01-28",22.023,22.409,21.9668,22.3388,3017500.0],["2019-01-29",22.3177,22.409,21.8896,21.8896,3287700.0],["2019-01-30",21.4475,21.4475,20.1912,20.4158,7381200.0],["2019-01-31",20.2053,20.9843,20.0649,20.7808,7725000.0],["2019-02-01",20.7948,21.0896,20.7036,20.7948,3007200.0],["2019-02-04",20.8088,21.1387,20.7808,21.1247,2468400.0],["2019-02-05",21.1317,21.4124,21.0545,21.4124,2618900.0],["2019-02-06",21.3141,21.4896,21.2159,21.2861,2138600.0],["2019-02-07",21.2299,21.5106,21.0404,21.3001,2564700.0],["2019-02-08",21.2089,21.279,20.6965,21.0685,1906200.0],["2019-02-11",21.1527,21.4615,21.1106,21.4405,2450600.0],["2019-02-12",21.658,22.037,21.6019,21.8616,3072000.0],["2019-02-13",21.9738,22.3388,21.9037,22.1914,2975100.0],["2019-02-14",22.023,22.3177,21.7844,22.2265,2568000.0],["2019-02-15",22.423,22.802,22.3458,22.7739,2665900.0],["2019-02-19",22.6336,22.7458,22.5423,22.6897,2063200.0],["2019-02-20",22.6195,22.9143,22.5634,22.8932,1666500.0],["2019-02-21",22.8722,22.9213,22.5564,22.6265,1999800.0],["2019-02-22",22.7318,22.9774,22.6686,22.9704,2124100.0],["2019-02-25",23.1459,23.1529,22.7529,22.795,2253700.0],["2019-02-26",22.802,23.209,22.6055,22.9845,2183400.0],["2019-02-27",22.9494,23.195,22.788,22.9985,2366500.0],["2019-02-28",23.0266,23.0406,22.8301,22.8862,2711700.0],["2019-03-01",23.0687,23.3213,22.9073,22.9283,4118600.0],["2019-03-04",22.9774,23.1599,22.5353,22.7739,3306700.0],["2019-03-05",22.7529,22.7739,22.5072,22.6125,2342600.0],["2019-03-06",22.5774,22.6686,22.3107,22.3669,2393700.0],["2019-03-07",22.3248,22.3388,21.8265,21.9247,1972700.0],["2019-03-08",21.8054,22.0089,21.6721,21.9879,2710000.0],["2019-03-11",22.1493,22.5634,22.1353,22.5563,2042300.0],["2019-03-12",22.6686,22.9494,22.6406,22.7809,2324100.0],["2019-03-13",22.8792,23.0476,22.7178,22.9985,3126800.0],["2019-03-14",22.9283,23.0897,22.7669,22.809,4463700.0],["2019-03-15",22.7599,23.4055,22.7599,23.3845,7742000.0],["2019-03-18",23.5459,23.7915,23.4968,23.6512,3078900.0],["2019-03-19",23.7565,23.967,23.4687,23.574,2123400.0],["2019-03-20",23.5108,23.581,23.1248,23.1599,2888800.0],["2019-03-21",23.0757,23.4196,22.8581,23.2862,2606700.0],["2019-03-22",23.0125,23.1248,22.2686,22.5283,2817400.0],["2019-03-25",22.4932,22.6897,22.2054,22.4019,1789800.0],["2019-03-26",22.5914,22.9915,22.5423,22.9774,2586600.0],["2019-03-27",23.0476,23.209,22.8511,23.0336,3305000.0],["2019-03-28",23.0477,23.3802,23.0477,23.2741,1543700.0],["2019-03-29",23.4156,23.6207,23.359,23.4439,2256700.0],["2019-04-01",23.6207,23.932,23.5288,23.8966,2060900.0],["2019-04-02",23.9603,24.222,23.932,24.031,2297600.0],["2019-04-03",24.1372,24.2645,24.0381,24.1725,2207800.0],["2019-04-04",24.2221,24.3918,24.1867,24.3635,1623500.0],["2019-04-05",24.406,24.7172,24.2504,24.6748,2474900.0],["2019-04-08",24.7031,24.9436,24.6182,24.9365,2067900.0],["2019-04-09",24.8658,24.8658,24.2008,24.2362,2917200.0],["2019-04-10",24.2645,24.7526,24.2645,24.7455,2176500.0],["2019-04-11",24.8587,25.0497,24.6182,24.7809,3348900.0],["2019-04-12",25.1063,25.2195,24.8446,25.0851,3111500.0],["2019-04-15",25.262,25.3398,24.6394,24.696,2834600.0],["2019-04-16",24.8446,25.1488,24.7172,25.1488,2253700.0],["2019-04-17",25.1912,25.2124,24.9224,25.1488,1884500.0],["2019-04-18",25.1276,25.1841,24.9153,24.9719,1848200.0],["2019-04-22",24.8587,24.9931,24.7738,24.788,1800100.0],["2019-04-23",24.7597,25.1488,24.6324,25.078,2005500.0],["2019-04-24",24.9931,25.3256,24.8729,25.2337,2479500.0],["2019-04-25",25.1983,25.2973,24.9295,25.071,2574500.0],["2019-04-26",25.1912,25.1912,24.3706,24.8375,3660300.0],["2019-04-29",24.7597,24.7597,24.0735,24.1796,3160600.0],["2019-04-30",24.1442,24.5475,23.9886,24.4696,4406700.0],["2019-05-01",24.4909,24.5192,24.0664,24.0806,2385800.0],["2019-05-02",24.1655,24.3777,23.9532,24.2716,2633100.0],["2019-05-03",24.3777,24.5758,24.1372,24.5121,2253900.0],["2019-05-06",24.1159,24.4696,23.9179,24.3777,1865600.0],["2019-05-07",24.0593,24.2291,23.5571,23.7622,3479400.0],["2019-05-08",23.7127,24.1867,23.7127,23.9603,2639400.0],["2019-05-09",23.6632,23.8825,23.4014,23.8613,2975300.0],["2019-05-10",23.7905,24.2645,23.4793,24.1442,3545600.0],["2019-05-13",23.642,23.7198,23.076,23.1468,4360000.0],["2019-05-14",23.2458,23.8047,23.1468,23.642,2287400.0],["2019-05-15",23.3944,23.7127,23.3449,23.5854,2276600.0],["2019-05-16",23.6632,23.9957,23.6278,23.7552,2577500.0],["2019-05-17",23.4934,23.8896,23.4227,23.5005,1648800.0],["2019-05-20",23.3944,23.6561,23.3165,23.5783,1576700.0],["2019-05-21",23.6773,23.8683,23.649,23.8613,2100100.0],["2019-05-22",23.7834,23.9957,23.642,23.7905,2160500.0],["2019-05-23",23.55,23.5642,23.1255,23.458,2753500.0],["2019-05-24",23.5924,23.6703,23.4863,23.5429,1639200.0],["2019-05-28",23.4934,23.6915,23.0902,23.1114,3007700.0],["2019-05-29",23.069,23.3448,22.8709,23.3236,2841700.0],["2019-05-30",23.3731,23.649,23.2387,23.2953,2192900.0],["2019-05-31",22.9275,22.9558,22.4181,22.5101,3740700.0],["2019-06-03",22.4889,22.9487,22.2908,22.7365,2937800.0],["2019-06-04",23.0548,23.4297,22.9345,23.3448,2717100.0],["2019-06-05",23.3731,23.5076,23.1326,23.3519,3566300.0],["2019-06-06",23.4014,23.5995,23.3378,23.4651,2684600.0],["2019-06-07",23.5641,23.8047,23.5005,23.7976,2462500.0],["2019-06-10",23.9462,24.024,23.5995,23.6278,2780100.0],["2019-06-11",23.6986,23.9037,23.4793,23.6066,2327200.0],["2019-06-12",23.5783,23.6561,23.3944,23.5429,1728900.0],["2019-06-13",23.6561,23.6986,23.5571,23.6066,1939100.0],["2019-06-14",23.649,23.6703,23.4722,23.5995,1701200.0],["2019-06-17",23.5924,23.642,23.2317,23.2458,1351400.0],["2019-06-18",23.3802,23.84,23.3024,23.7127,3147400.0],["2019-06-19",23.7905,24.0523,23.6703,23.9674,4432300.0],["2019-06-20",24.2362,24.7809,24.2362,24.4343,4968100.0],["2019-06-21",24.4131,24.4414,24.1938,24.2221,4012900.0],["2019-06-24",24.2433,24.5262,24.1655,24.2999,2683400.0],["2019-06-25",24.3352,24.3423,23.8966,23.8966,2930200.0],["2019-06-26",24.0381,24.3848,23.9603,24.2716,2563900.0],["2019-06-27",24.464,24.7777,24.3215,24.7492,2345000.0],["2019-06-28",24.8988,25.0699,24.6351,24.8062,3854900.0],["2019-07-01",24.9915,25.1056,24.7206,24.9488,2280100.0],["2019-07-02",24.9487,24.9487,24.6209,24.8561,1974200.0],["2019-07-03",25.0058,25.2481,24.9487,25.127,1098900.0],["2019-07-05",25.1483,25.2196,24.8988,25.1555,1408500.0],["2019-07-08",25.02,25.2268,24.8133,24.9202,2284900.0],["2019-07-09",24.849,24.906,24.628,24.8917,2266700.0],["2019-07-10",24.8703,25.0913,24.6636,24.7919,3339600.0],["2019-07-11",24.8418,24.9416,24.7206,24.8276,2093000.0],["2019-07-12",24.9488,25.1626,24.9274,25.0842,2357500.0],["2019-07-15",25.1412,25.2695,24.9131,25.0842,1901000.0],["2019-07-16",25.1982,25.2481,24.9559,25.1769,2856900.0],["2019-07-17",25.0842,25.127,24.8204,24.8276,3088300.0],["2019-07-18",24.8133,25.2838,24.7135,25.2695,2208600.0],["2019-07-19",25.3337,25.4976,25.2838,25.3123,3831400.0],["2019-07-22",25.2909,25.298,24.4213,24.8276,3024000.0],["2019-07-23",24.9345,25.0699,24.6707,24.9274,1923400.0],["2019-07-24",24.7991,25.0842,24.7064,24.9844,1883700.0],["2019-07-25",24.9844,25.02,24.5068,24.6779,3070800.0],["2019-07-26",24.7278,24.9559,24.628,24.9202,2160300.0],["2019-07-29",24.906,24.9202,24.6565,24.6565,3904700.0],["2019-07-30",24.2288,24.3785,23.8581,24.1148,4099800.0],["2019-07-31",24.1219,24.129,22.9172,23.2594,6398200.0],["2019-08-01",23.1382,23.1596,22.2543,22.461,5170700.0],["2019-08-02",22.347,22.5679,22.0333,22.4111,4484900.0],["2019-08-05",21.9406,22.2258,21.6127,21.7624,3746700.0],["2019-08-06",21.9335,22.0191,21.57,21.8979,3264700.0],["2019-08-07",21.4773,21.7125,21.2991,21.6127,3925000.0],["2019-08-08",21.8551,21.9478,21.6912,21.791,2097200.0],["2019-08-09",21.5486,21.6769,20.5221,20.8999,4804200.0],["2019-08-12",20.5792,20.6148,20.0659,20.18,3803600.0],["2019-08-13",20.2726,20.6504,20.1443,20.3368,5137000.0],["2019-08-14",19.7879,19.9305,19.2248,19.2319,5485400.0],["2019-08-15",19.4244,19.738,19.1393,19.2533,4985400.0],["2019-08-16",19.403,19.6596,19.3959,19.5099,2405500.0],["2019-08-19",19.7594,19.8663,19.4315,19.4529,3403800.0],["2019-08-20",19.3531,19.4315,19.2105,19.2747,3665000.0],["2019-08-21",19.4885,19.4885,19.2462,19.2747,2173200.0],["2019-08-22",19.3745,19.5171,19.2105,19.2889,1906900.0],["2019-08-23",19.182,19.2747,18.5405,18.626,3342700.0],["2019-08-26",18.8114,18.8755,18.4193,18.4835,2870700.0],["2019-08-27",18.569,18.8185,18.3837,18.4977,3428800.0],["2019-08-28",18.3195,18.5547,18.2268,18.5334,3201500.0],["2019-08-29",18.7757,18.9254,18.5761,18.7828,2460500.0],["2019-08-30",18.9183,18.961,18.6617,18.7329,2215500.0],["2019-09-03",18.5405,18.6474,18.3623,18.5547,4049300.0],["2019-09-04",18.7472,18.8256,18.6046,18.6973,1893800.0],["2019-09-05",18.961,19.4173,18.961,19.2676,2924600.0],["2019-09-06",19.2747,19.346,19.0751,19.1891,2131000.0],["2019-09-09",19.3032,19.8164,19.2961,19.8022,3260000.0],["2019-09-10",19.9447,20.3083,19.9376,20.2798,4466900.0],["2019-09-11",20.2798,21.0567,19.9661,21.014,6147600.0],["2019-09-12",21.0425,21.3419,20.9356,21.235,3792200.0],["2019-09-13",21.3846,21.5343,21.292,21.3205,3341300.0],["2019-09-16",21.071,21.2563,21.0354,21.1922,2421300.0],["2019-09-17",20.8857,21.1494,20.6647,20.9997,2395100.0],["2019-09-18",20.8928,21.1066,20.8358,20.9855,1930200.0],["2019-09-19",21.0924,21.349,21.0068,21.071,2356900.0],["2019-09-20",21.1494,21.1494,20.7431,20.9142,5265000.0],["2019-09-23",20.679,20.9356,20.6148,20.7288,2956900.0],["2019-09-24",20.8215,20.8572,20.1301,20.2655,3664100.0],["2019-09-25",20.2655,20.5649,20.2085,20.5221,3080400.0],["2019-09-26",20.5221,20.5435,20.2513,20.4295,2007600.0],["2019-09-27",20.5949,20.8251,20.4726,20.5949,1832600.0],["2019-09-30",20.6812,20.9186,20.5949,20.7604,2705200.0],["2019-10-01",20.7604,20.897,20.0554,20.077,2874600.0],["2019-10-02",19.818,19.9115,19.4583,19.4655,4004300.0],["2019-10-03",19.372,19.5734,19.0411,19.5159,2503200.0],["2019-10-04",19.4583,19.6957,19.3001,19.6957,2298600.0],["2019-10-07",19.5878,19.7461,19.3648,19.5231,3340200.0],["2019-10-08",19.2713,19.2785,18.8901,18.9044,3415000.0],["2019-10-09",19.0483,19.1131,18.8325,18.9692,2770600.0],["2019-10-10",19.0915,19.3576,19.0411,19.0843,2075100.0],["2019-10-11",19.5087,20.0194,19.4871,19.6526,3989600.0],["2019-10-14",19.5447,19.5447,19.0699,19.4008,2345900.0],["2019-10-15",19.595,19.8468,19.408,19.6166,3570100.0],["2019-10-16",19.5734,19.7533,19.3145,19.3433,2268800.0],["2019-10-17",19.5734,19.7173,19.3792,19.5231,2010500.0],["2019-10-18",19.444,19.7892,19.4152,19.5806,5204700.0],["2019-10-21",19.7749,19.9763,19.6957,19.7317,2502600.0],["2019-10-22",19.7317,20.0122,19.408,19.4799,4767600.0],["2019-10-23",19.4224,20.077,19.3936,20.0554,6935000.0],["2019-10-24",20.1993,20.4007,20.0338,20.2424,4678900.0],["2019-10-25",19.7173,20.2352,19.2857,20.0194,4208700.0],["2019-10-28",20.1921,20.5661,20.1705,20.4367,2745200.0],["2019-10-29",20.2784,20.4798,20.1417,20.228,3249800.0],["2019-10-30",20.1129,20.2784,19.8828,20.1921,2230900.0],["2019-10-31",20.0842,20.1921,19.6885,19.818,8275900.0],["2019-11-01",20.0122,20.2424,19.9619,20.1777,2257900.0],["2019-11-04",20.3791,20.6525,20.336,20.6237,2315600.0],["2019-11-05",20.7388,21.0553,20.6597,20.8539,3974800.0],["2019-11-06",20.8251,20.8611,20.4942,20.5446,3606800.0],["2019-11-07",20.7963,20.897,20.5805,20.674,2585700.0],["2019-11-08",20.6165,20.6884,20.2209,20.3431,2871300.0],["2019-11-11",20.2137,20.3935,20.0554,20.1129,2571300.0],["2019-11-12",20.0986,20.2928,19.9115,20.1201,2664800.0],["2019-11-13",19.89,19.89,19.5591,19.6382,2623400.0],["2019-11-14",19.5806,19.8036,19.5087,19.5878,2520000.0],["2019-11-15",19.7749,20.0338,19.6813,19.9475,2007500.0],["2019-11-18",19.8468,19.9475,19.5734,19.9475,2583900.0],["2019-11-19",20.0698,20.1201,19.8612,19.9475,2507700.0],["2019-11-20",19.8684,19.9331,19.5519,19.6598,2544100.0],["2019-11-21",19.7317,19.8396,19.5591,19.6022,2229000.0],["2019-11-22",19.631,19.782,19.5519,19.6526,1754300.0],["2019-11-25",19.7101,20.1417,19.6741,20.1273,2248400.0],["2019-11-26",20.0554,20.1058,19.818,19.9403,3313500.0],["2019-11-27",19.8396,20.1345,19.8252,20.0554,3480200.0],["2019-11-29",19.9979,20.041,19.7461,19.7749,1485600.0],["2019-12-02",19.8324,19.9907,19.3864,19.408,3471500.0],["2019-12-03",19.1203,19.1418,18.7462,18.9764,3242300.0],["2019-12-04",19.0267,19.3361,19.0267,19.0411,2185300.0],["2019-12-05",19.149,19.2066,19.0052,19.0339,2405600.0],["2019-12-06",19.3001,19.5591,19.2785,19.4224,3015700.0],["2019-12-09",19.3361,19.5231,19.2857,19.4368,2073800.0],["2019-12-10",19.3217,19.3576,18.5592,18.5879,5947900.0],["2019-12-11",18.6455,19.2138,18.5376,18.6527,5201500.0],["2019-12-12",18.7102,19.2785,18.6671,19.2713,4448300.0],["2019-12-13",19.2713,19.2713,18.6023,18.6958,4868100.0],["2019-12-16",18.8901,19.2066,18.8181,18.8253,2866900.0],["2019-12-17",18.7822,18.9836,18.7822,18.8757,2261400.0],["2019-12-18",18.9404,18.9548,18.7678,18.775,2047400.0],["2019-12-19",18.8037,18.8253,18.6023,18.8037,3920900.0],["2019-12-20",18.8757,18.9188,18.4872,18.5592,8169500.0],["2019-12-23",18.6239,18.9548,18.5807,18.8397,3269100.0],["2019-12-24",18.8685,18.9332,18.7174,18.8037,1207500.0],["2019-12-26",18.8541,18.962,18.8253,18.9332,2095600.0],["2019-12-27",18.9908,19.0339,18.8541,18.8829,2707900.0],["2019-12-30",19.05,19.0573,18.6939,18.7666,2929700.0],["2019-12-31",18.6721,19.0428,18.6576,18.8829,3028500.0],["2020-01-02",18.6139,18.752,18.4177,18.6139,3627000.0],["2020-01-03",18.3378,18.4104,18.0761,18.236,3735700.0],["2020-01-06",18.1052,18.3814,17.9743,18.3814,3267000.0],["2020-01-07",18.8611,18.8611,18.3668,18.5776,4474800.0],["2020-01-08",18.6212,18.7012,18.3378,18.4758,3995200.0],["2020-01-09",18.6212,18.643,18.1924,18.3159,4126500.0],["2020-01-10",18.3523,18.4032,18.1415,18.1851,2571700.0],["2020-01-13",18.1851,18.6212,18.1633,18.5413,3554400.0],["2020-01-14",18.5049,18.5558,18.2723,18.3523,2618400.0],["2020-01-15",18.2723,18.4395,18.1706,18.2578,2190400.0],["2020-01-16",18.4104,18.7302,18.3523,18.723,2373000.0],["2020-01-17",18.7811,18.8465,18.5994,18.7084,2722600.0],["2020-01-21",18.6067,18.6939,18.4468,18.5413,3522700.0],["2020-01-22",18.6721,18.8901,18.6067,18.7957,3102600.0],["2020-01-23",18.832,18.8393,18.4032,18.6648,3113300.0],["2020-01-24",18.6794,18.7084,18.2215,18.3596,2299000.0],["2020-01-27",18.0034,18.0543,17.7926,17.9089,4959500.0],["2020-01-28",18.127,18.3378,18.0688,18.236,4314300.0],["2020-01-29",18.3959,18.5267,18.0543,18.0543,4796400.0],["2020-01-30",18.2215,19.0718,17.7854,19.05,8693700.0],["2020-01-31",18.8974,18.9992,18.3014,18.3886,14991900.0],["2020-02-03",18.425,18.6794,18.3159,18.3159,3738800.0],["2020-02-04",18.6503,18.9192,18.5849,18.5921,2833300.0],["2020-02-05",18.9483,19.1736,18.832,19.1227,3182000.0],["2020-02-06",19.3117,19.3989,18.9047,18.9555,2717400.0],["2020-02-07",18.6067,18.8901,18.5049,18.6067,2322400.0],["2020-02-10",18.5122,18.6139,18.3741,18.6067,2458500.0],["2020-02-11",18.5413,18.5849,18.0979,18.2869,4121500.0],["2020-02-12",18.4613,18.6285,17.829,17.8871,5056300.0],["2020-02-13",17.7999,17.9089,17.451,17.5964,4308600.0],["2020-02-14",17.6037,17.7345,17.4147,17.7054,3614200.0],["2020-02-18",19.646,20.0603,18.3959,18.9337,19282300.0],["2020-02-19",19.0137,19.0864,18.2651,18.4395,8753600.0],["2020-02-20",18.4904,18.8465,18.3814,18.6576,5393300.0],["2020-02-21",18.4686,18.5195,18.1633,18.3159,5012600.0],["2020-02-24",17.6327,17.9598,17.5164,17.5819,5771700.0],["2020-02-25",17.749,17.7781,17.1022,17.1385,5792900.0],["2020-02-26",17.233,17.3129,16.7169,16.7242,5036600.0],["2020-02-27",16.339,17.3275,16.1282,16.4553,7901100.0],["2020-02-28",15.8884,16.0919,15.5249,15.8157,10490300.0],["2020-03-02",15.9538,16.9786,15.7939,16.9713,8850900.0],["2020-03-03",16.8623,17.4438,16.6879,17.0004,15145100.0],["2020-03-04",17.1022,17.2039,16.6588,17.0222,8539300.0],["2020-03-05",16.3172,16.4553,15.7793,16.0846,7152800.0],["2020-03-06",15.445,16.3463,15.3868,15.7357,7709500.0],["2020-03-09",14.333,14.9726,14.1731,14.1803,7533000.0],["2020-03-10",14.8781,15.0307,13.6061,14.6455,6393900.0],["2020-03-11",14.2167,14.333,13.3081,13.6643,6941300.0],["2020-03-12",12.6395,12.9229,11.9417,12.1816,6361300.0],["2020-03-13",12.9375,13.359,12.2106,13.1628,7078100.0],["2020-03-16",11.4111,13.3081,11.1204,12.9084,7486800.0],["2020-03-17",13.2136,14.6528,12.843,14.6528,7188900.0],["2020-03-18",13.7006,16.0192,13.4462,14.3911,10336300.0],["2020-03-19",14.0858,15.5758,14.0713,14.1222,8122400.0],["2020-03-20",14.1222,14.1222,12.1379,12.2833,9294700.0],["2020-03-23",12.2324,12.465,11.1131,11.1204,7236200.0],["2020-03-24",11.7382,12.2906,11.3457,12.0362,6294200.0],["2020-03-25",12.1016,13.0174,11.542,12.2034,5600000.0],["2020-03-26",12.2833,13.2791,12.0289,13.2427,5650000.0],["2020-03-27",12.9229,13.2209,12.4141,12.6104,4515800.0],["2020-03-30",12.699,13.2158,12.448,13.1124,4361400.0],["2020-03-31",12.95,13.0608,12.2338,12.3224,3800300.0],["2020-04-01",11.8573,11.9681,11.5546,11.7096,4354100.0],["2020-04-02",11.6875,12.3667,11.6358,11.8573,5109500.0],["2020-04-03",11.8573,12.1822,11.3183,11.5251,3697100.0],["2020-04-06",11.9902,12.4849,11.9459,12.3667,4413800.0],["2020-04-07",12.6325,12.95,12.2412,12.2855,4032800.0],["2020-04-08",12.4184,12.8909,11.9459,12.6916,4899700.0],["2020-04-09",12.7433,13.0977,12.2634,12.411,5304200.0],["2020-04-13",12.4406,12.4627,11.7392,11.8795,4672900.0],["2020-04-14",12.256,12.448,11.8795,12.0493,4572100.0],["2020-04-15",11.7023,11.7244,11.2297,11.3036,3864500.0],["2020-04-16",11.3922,11.4586,11.0082,11.3848,3634900.0],["2020-04-17",11.8868,12.1526,11.6506,12.064,4684000.0],["2020-04-20",11.8647,12.2412,11.6875,12.0197,4004400.0],["2020-04-21",11.717,11.9754,11.6358,11.7982,3562700.0],["2020-04-22",12.0493,12.1379,11.813,11.909,3436500.0],["2020-04-23",11.9311,12.2486,11.5989,11.7096,4032200.0],["2020-04-24",11.8204,11.9607,11.5989,11.7539,5640700.0],["2020-04-27",11.8942,12.5661,11.7466,12.4332,4818300.0],["2020-04-28",12.795,13.0977,12.7137,12.8466,4401000.0],["2020-04-29",13.2896,13.6957,12.9795,13.6514,6927600.0],["2020-04-30",13.6514,14.2864,13.1272,13.9098,14451800.0],["2020-05-01",13.3856,13.4594,12.758,13.3118,5329900.0],["2020-05-04",13.1198,13.5702,12.8983,13.5333,4729400.0],["2020-05-05",13.7031,13.8729,13.2158,13.2601,3599400.0],["2020-05-06",13.3782,13.5628,12.8319,13.0977,3434600.0],["2020-05-07",13.3339,13.7548,13.297,13.393,2450900.0],["2020-05-08",13.5628,14.2125,13.5554,14.1756,3150800.0],["2020-05-11",13.9763,14.5152,13.8655,14.4488,4098500.0],["2020-05-12",14.375,14.5152,13.2896,13.297,3816900.0],["2020-05-13",13.1493,13.2158,12.6178,12.795,5766900.0],["2020-05-14",12.5366,13.3487,12.1157,13.3118,5156900.0],["2020-05-15",12.9869,13.1567,12.8171,13.1124,9869800.0],["2020-05-18",13.7548,13.991,13.4816,13.5407,5871900.0],["2020-05-19",13.4742,13.5923,13.1789,13.2379,3688600.0],["2020-05-20",13.4594,13.6957,13.3708,13.4373,2882900.0],["2020-05-21",13.3856,13.5702,13.2379,13.2601,2140300.0],["2020-05-22",13.3118,13.4078,12.9205,13.2084,2771000.0],["2020-05-26",13.6883,14.2051,13.6736,13.9984,3653500.0],["2020-05-27",14.6481,14.6481,14.1535,14.2863,3722600.0],["2020-05-28",14.4045,14.4119,13.9024,13.9615,3708100.0],["2020-05-29",13.7621,14.0944,13.6366,13.932,7218700.0],["2020-06-01",13.9984,14.5595,13.9172,14.3897,3388500.0],["2020-06-02",14.4635,14.8475,14.4635,14.6186,3229400.0],["2020-06-03",14.8992,15.7039,14.8696,15.571,4560800.0],["2020-06-04",15.4603,15.9549,15.1428,15.9402,3309700.0],["2020-06-05",16.9738,17.4832,16.649,16.7597,4136700.0],["2020-06-08",17.0476,17.9631,17.0476,17.8893,6483600.0],["2020-06-09",17.343,17.5571,16.8926,17.4611,3708700.0],["2020-06-10",17.4906,17.4906,16.5087,16.6416,3605800.0],["2020-06-11",15.5636,16.0878,15.3274,15.3938,3446800.0],["2020-06-12",16.0583,16.1912,15.5784,16.0878,3698000.0],["2020-06-15",15.6891,16.7302,15.512,16.4127,4422600.0],["2020-06-16",17.0919,17.0919,16.3389,16.6047,3276100.0],["2020-06-17",16.5973,16.9664,16.457,16.612,2278400.0],["2020-06-18",16.4127,16.9664,16.2946,16.6563,3199900.0],["2020-06-19",17.0329,17.0329,16.206,16.206,13766200.0],["2020-06-22",16.0878,16.2946,15.9476,16.014,2626800.0],["2020-06-23",16.3019,16.3462,15.8885,15.9106,3635000.0],["2020-06-24",15.8737,15.8737,15.3052,15.3717,4216900.0],["2020-06-25",15.32,15.7261,15.1502,15.5636,2661100.0],["2020-06-26",15.3052,15.3495,14.685,14.7958,3973000.0],["2020-06-29",14.9877,15.1354,14.8622,15.0911,3282000.0],["2020-06-30",14.9877,15.5784,14.9656,15.4824,5676700.0],["2020-07-01",15.5119,15.5119,14.8991,14.9139,2999200.0],["2020-07-02",15.32,15.5046,14.9951,15.0468,2559600.0],["2020-07-06",15.4603,15.6891,15.3348,15.4529,2316100.0],["2020-07-07",15.2314,15.4455,15.1945,15.2609,2770500.0],["2020-07-08",15.3274,15.6744,15.2314,15.6005,2681900.0],["2020-07-09",15.5193,15.5858,14.9065,14.9656,2785900.0],["2020-07-10",14.973,15.6227,14.9656,15.5784,4200800.0],["2020-07-13",15.7482,15.7999,15.3348,15.4012,3632700.0],["2020-07-14",15.3713,15.5957,15.2067,15.5284,2194800.0],["2020-07-15",15.9398,16.1417,15.6032,16.0968,2468200.0],["2020-07-16",15.9323,16.3362,15.8126,15.9398,1700800.0],["2020-07-17",15.9921,16.1642,15.6929,15.7453,2142000.0],["2020-07-20",15.6106,15.6331,15.1843,15.2591,3621800.0],["2020-07-21",15.3638,15.9024,15.3414,15.9024,3827300.0],["2020-07-22",15.8425,15.9547,15.5433,15.6406,2890800.0],["2020-07-23",15.5209,15.6929,15.3114,15.5583,4056100.0],["2020-07-24",15.6106,15.7827,15.3713,15.4087,3001800.0],["2020-07-27",15.2965,15.835,15.274,15.7228,4181600.0],["2020-07-28",15.5284,15.5508,14.7953,15.3788,7233300.0],["2020-07-29",15.5358,15.8425,15.3638,15.7976,5442800.0],["2020-07-30",15.476,15.6032,15.3114,15.461,3363700.0],["2020-07-31",15.4236,15.7528,15.3339,15.7453,13424200.0],["2020-08-03",15.7453,16.1642,15.6406,16.0594,3111300.0],["2020-08-04",15.9323,16.0894,15.7453,15.865,2346700.0],["2020-08-05",15.9846,16.6354,15.9846,16.5905,3137400.0],["2020-08-06",16.4933,16.6279,16.3138,16.3437,2363600.0],["2020-08-07",16.224,16.7401,16.1791,16.6878,2108800.0],["2020-08-10",16.7626,16.8074,16.5307,16.7401,2345800.0],["2020-08-11",16.987,17.3983,16.8748,16.957,3962000.0],["2020-08-12",17.2188,17.4208,16.2988,16.4634,3520900.0],["2020-08-13",16.3138,16.6204,16.209,16.3661,2031400.0],["2020-08-14",16.2764,16.5082,16.0894,16.4185,1613600.0],["2020-08-17",16.3811,16.5008,16.1268,16.3063,2036500.0],["2020-08-18",16.3063,16.4783,16.224,16.2464,2131700.0],["2020-08-19",16.2165,16.4409,16.1268,16.209,1849400.0],["2020-08-20",16.0445,16.1268,15.835,15.835,2058500.0],["2020-08-21",15.7976,15.9472,15.5508,15.7004,2795800.0],["2020-08-24",15.7378,16.1417,15.663,16.1342,2492000.0],["2020-08-25",16.2838,16.3661,16.0071,16.052,1218900.0],["2020-08-26",16.0071,16.0295,15.835,15.9323,1904900.0],["2020-08-27",15.9472,16.1417,15.7752,15.9697,2383800.0],["2020-08-28",16.0968,16.0968,15.7528,15.9547,2000800.0],["2020-08-31",15.9622,15.9846,15.6256,15.7528,2796500.0],["2020-09-01",15.6106,15.7976,15.5209,15.7228,1952400.0],["2020-09-02",15.7079,16.3586,15.648,16.2838,3627400.0],["2020-09-03",16.2988,16.6055,15.9996,16.0968,2798100.0],["2020-09-04",16.3212,16.4334,15.9248,15.9323,2854200.0],["2020-09-08",15.8051,15.85,15.2815,15.3788,3195200.0],["2020-09-09",15.4685,15.491,15.1618,15.2591,3017200.0],["2020-09-10",15.1619,15.2815,14.9749,15.0123,3931900.0],["2020-09-11",15.0272,15.2441,14.9898,15.1319,2852100.0],["2020-09-14",15.2067,15.4311,15.1244,15.2366,2438600.0],["2020-09-15",15.274,15.4087,15.2366,15.2516,2501200.0],["2020-09-16",15.2666,15.9921,15.2366,15.7528,2439500.0],["2020-09-17",15.5358,15.7303,15.4311,15.7079,2173000.0],["2020-09-18",15.6705,16.0071,15.6256,15.8724,5448600.0],["2020-09-21",15.476,15.7154,14.9748,15.0347,4215000.0],["2020-09-22",15.0048,15.1768,14.6308,14.8626,2695400.0],["2020-09-23",14.8851,15.2366,14.6457,14.6457,2798800.0],["2020-09-24",14.6083,14.6682,14.2942,14.4139,2818400.0],["2020-09-25",14.3316,14.7654,14.3241,14.6906,2664800.0],["2020-09-28",14.9599,15.3937,14.9524,15.3114,2903100.0],["2020-09-29",15.2281,15.2963,15.0007,15.1902,2218900.0],["2020-09-30",15.2584,15.5767,15.2129,15.4251,2446900.0],["2020-10-01",15.3948,15.4555,15.031,15.1523,2204200.0],["2020-10-02",14.9628,15.6071,14.94,15.554,2501400.0],["2020-10-05",15.7511,15.9936,15.7056,15.7662,2927300.0],["2020-10-06",15.9103,16.3651,15.7814,15.8496,4209100.0],["2020-10-07",15.8117,16.5621,15.8117,16.4788,3692100.0],["2020-10-08",16.8426,17.2064,16.8047,16.9184,6786300.0],["2020-10-09",17.5627,17.6612,17.0397,17.123,6501200.0],["2020-10-12",17.123,17.4566,17.0776,17.4111,3181700.0],["2020-10-13",17.4111,17.8356,17.3808,17.5551,2854300.0],["2020-10-14",17.5096,17.9872,17.502,17.7446,2850600.0],["2020-10-15",17.4641,17.9341,17.4111,17.9038,2619100.0],["2020-10-16",17.9417,18.063,17.7219,17.8052,2480700.0],["2020-10-19",18.1691,18.1691,17.5096,17.5854,3682000.0],["2020-10-20",17.7825,17.7977,17.4111,17.4187,3186800.0],["2020-10-21",17.3732,17.4945,17.2064,17.2519,2965000.0],["2020-10-22",17.2822,17.6082,17.0852,17.5703,2869500.0],["2020-10-23",17.6536,17.7446,17.5248,17.6006,3217600.0],["2020-10-26",17.358,17.3883,16.8502,17.3125,4765100.0],["2020-10-27",17.1306,17.1306,14.9021,14.9552,11141900.0],["2020-10-28",14.5989,14.7884,13.9925,14.129,7277300.0],["2020-10-29",13.9167,14.273,13.6211,14.129,5961300.0],["2020-10-30",14.0532,14.2578,13.8485,14.2124,6194100.0],["2020-11-02",14.4398,14.8491,14.364,14.8491,4590000.0],["2020-11-03",15.1219,15.3418,15.0689,15.1674,4171600.0],["2020-11-04",14.9097,15.0765,14.4852,14.5838,3853200.0],["2020-11-05",14.7884,15.2963,14.6596,15.2584,3157700.0],["2020-11-06",15.2811,15.3266,14.5686,14.7126,3496900.0],["2020-11-09",15.9406,16.3272,15.4176,15.4782,6654200.0],["2020-11-10",15.4782,15.7814,15.3039,15.7359,4538000.0],["2020-11-11",15.8269,15.9254,15.3342,15.4327,4277000.0],["2020-11-12",15.3266,15.3872,14.796,15.0158,5805700.0],["2020-11-13",15.2053,15.5919,15.1826,15.5464,3202000.0],["2020-11-16",15.9633,16.1301,15.7587,16.1225,3534700.0],["2020-11-17",15.9482,16.3196,15.8496,16.2817,3153600.0],["2020-11-18",16.3575,16.6607,16.1604,16.1604,3580800.0],["2020-11-19",15.9936,16.0694,15.5388,15.8041,3678000.0],["2020-11-20",15.7511,15.7966,15.4024,15.6071,4344200.0],["2020-11-23",15.645,16.1756,15.6222,16.1149,2993600.0],["2020-11-24",16.4333,16.9639,16.2438,16.9563,5225400.0],["2020-11-25",16.8502,17.0472,16.6379,16.9184,4278400.0],["2020-11-27",16.7971,17.0093,16.691,16.8805,2253400.0],["2020-11-30",16.8274,16.8729,16.5925,16.6683,5934300.0],["2020-12-01",17.0548,17.3201,16.8805,16.9487,3723900.0],["2020-12-02",16.9108,17.2822,16.8729,17.0472,4945900.0],["2020-12-03",17.214,17.7977,17.0169,17.4035,8103400.0],["2020-12-04",17.4338,18.0023,17.2746,17.972,3156700.0],["2020-12-07",17.8886,17.9417,17.6309,17.8659,3362100.0],["2020-12-08",17.7219,18.3283,17.7143,18.1615,3841200.0],["2020-12-09",18.2221,18.495,17.9796,18.1767,3327900.0],["2020-12-10",17.9493,18.4723,17.9493,18.3889,3806700.0],["2020-12-11",18.1918,18.6618,18.1615,18.442,4016300.0],["2020-12-14",18.5481,18.6693,17.9796,17.9872,3548900.0],["2020-12-15",18.1691,18.6769,18.1312,18.6618,3184700.0],["2020-12-16",18.8058,18.9119,18.6921,18.7603,2942800.0],["2020-12-17",18.8058,19.1241,18.6618,19.0711,3623400.0],["2020-12-18",19.0787,19.2075,18.6921,18.9574,6123900.0],["2020-12-21",18.7755,18.8664,18.4571,18.8134,3599500.0],["2020-12-22",18.8967,18.8967,18.4723,18.6087,2930600.0],["2020-12-23",18.7603,19.0104,18.7148,18.7527,2861300.0],["2020-12-24",18.8513,18.8664,18.7072,18.7982,969500.0],["2020-12-28",18.9801,19.1848,18.9271,18.9801,2781600.0],["2020-12-29",19.0787,19.109,18.73,18.7982,1886600.0],["2020-12-30",18.8979,19.1355,18.8672,18.9975,1983500.0],["2020-12-31",18.9362,19.1739,18.7982,19.1585,2243100.0],["2021-01-04",19.1662,19.2045,18.5375,18.6602,3416100.0],["2021-01-05",18.3689,18.7139,18.3689,18.6142,3553500.0],["2021-01-06",19.0895,19.7489,19.0052,19.5725,4238200.0],["2021-01-07",19.7795,19.8945,19.4345,19.5419,3138900.0],["2021-01-08",19.6722,19.6722,19.1049,19.3809,3305500.0],["2021-01-11",19.3579,19.7949,19.2429,19.7412,2764800.0],["2021-01-12",19.8715,20.4542,19.8332,20.3392,3603700.0],["2021-01-13",20.3928,20.4848,20.0708,20.2778,2845800.0],["2021-01-14",20.3775,20.8758,20.1782,20.7915,2557100.0],["2021-01-15",20.4848,20.7838,20.2932,20.3622,3107000.0],["2021-01-19",20.5385,20.9602,20.3392,20.8068,2562400.0],["2021-01-20",20.8145,20.9142,20.5078,20.7225,2281400.0],["2021-01-21",20.7225,20.8068,20.2778,20.2855,2912200.0],["2021-01-22",20.0862,20.4388,20.0785,20.2932,2759000.0],["2021-01-25",20.1475,20.4542,19.9175,20.3238,3340400.0],["2021-01-26",20.5155,21.2975,20.5155,21.1748,4542300.0],["2021-01-27",20.9525,21.9185,20.6995,20.8298,8671600.0],["2021-01-28",20.9602,21.4738,20.9372,21.2591,3367300.0],["2021-01-29",21.1288,21.2208,20.0248,20.1552,10533100.0],["2021-02-01",20.2548,20.4695,19.6799,20.3775,3439800.0],["2021-02-02",20.7072,21.1518,19.5112,19.6415,5266000.0],["2021-02-03",19.6875,19.9252,19.2582,19.8255,3379800.0],["2021-02-04",19.7948,19.8792,19.4345,19.6875,3163100.0],["2021-02-05",19.8178,19.9098,19.5955,19.8255,1977000.0],["2021-02-08",19.9559,20.4005,19.9329,20.3852,2320900.0],["2021-02-09",20.3698,20.4925,20.0325,20.4082,2835200.0],["2021-02-10",20.6305,21.2362,20.5998,21.0522,3024900.0],["2021-02-11",21.0675,21.1212,20.7225,20.8682,2152300.0],["2021-02-12",20.8145,21.2515,20.7455,21.1748,2867700.0],["2021-02-16",21.3588,21.8648,21.2362,21.5275,3016100.0],["2021-02-17",21.4048,21.4661,20.9985,21.2208,2381700.0],["2021-02-18",21.0905,21.2591,20.6918,20.6918,2481400.0],["2021-02-19",20.8988,21.1672,20.7762,21.0905,4289100.0],["2021-02-22",20.9678,21.3435,20.8912,20.9602,2781400.0],["2021-02-23",21.0062,21.0062,20.3392,20.7532,2067200.0],["2021-02-24",20.8452,21.4431,20.7762,21.4125,2348100.0],["2021-02-25",21.5505,21.6808,20.4618,20.5462,3479400.0],["2021-02-26",20.4158,20.5692,19.8562,20.0632,4401500.0],["2021-03-01",20.4772,21.0905,20.4312,20.8528,2851700.0],["2021-03-02",20.7455,20.9295,20.6075,20.6688,2976300.0],["2021-03-03",20.7608,21.1595,20.4925,20.5002,2980300.0],["2021-03-04",20.4695,20.5768,19.2045,19.6415,4907600.0],["2021-03-05",19.8945,20.3162,19.0972,20.2932,6325900.0],["2021-03-08",20.4925,20.6458,20.2165,20.3008,4126200.0],["2021-03-09",20.3238,20.6152,19.9635,19.9788,3536800.0],["2021-03-10",20.4925,22.0565,20.3622,21.9415,8451000.0],["2021-03-11",21.8725,22.7541,21.8111,22.0718,5372000.0],["2021-03-12",22.1791,22.1868,21.8955,22.1025,2917000.0],["2021-03-15",22.1025,22.9994,22.0795,22.9458,4138300.0],["2021-03-16",22.9534,23.1144,22.5625,22.8154,4857300.0],["2021-03-17",22.8538,23.2984,22.7158,23.1988,3014100.0],["2021-03-18",23.2218,23.4211,22.5625,22.6084,2854000.0],["2021-03-19",22.5395,23.1988,22.3861,22.8998,8248800.0],["2021-03-22",22.8998,23.1298,22.8001,22.9841,3829900.0],["2021-03-23",22.8614,22.8998,21.8801,21.9645,3343500.0],["2021-03-24",22.2865,22.5318,21.9031,21.9185,2300700.0],["2021-03-25",21.8035,22.4245,21.5505,22.3248,1699000.0],["2021-03-26",22.5394,22.5548,22.1561,22.5394,3067400.0],["2021-03-29",22.9074,23.4134,22.7464,23.0838,5091900.0],["2021-03-30",23.0915,23.3237,22.604,22.6968,2682700.0],["2021-03-31",22.5808,23.107,22.5808,22.9058,2716400.0],["2021-04-01",23.0683,23.3469,22.7742,23.3391,3126300.0],["2021-04-05",23.5945,23.7802,23.3469,23.6332,2673100.0],["2021-04-06",23.6023,23.7493,23.4243,23.5326,2416300.0],["2021-04-07",23.61,23.7106,23.3778,23.5636,1777900.0],["2021-04-08",23.5403,23.5945,23.2231,23.4165,2988200.0],["2021-04-09",23.5326,23.7415,23.3159,23.7415,2602800.0],["2021-04-12",23.788,24.2213,23.6332,24.1904,3046400.0],["2021-04-13",24.2291,24.2368,22.8361,22.9213,5566700.0],["2021-04-14",22.8284,23.1225,22.8207,23.0296,3135700.0],["2021-04-15",23.1921,23.5558,23.1612,23.4397,3158300.0],["2021-04-16",23.5868,23.6796,23.0838,23.254,1894500.0],["2021-04-19",23.2308,23.3701,22.9754,23.1921,1892300.0],["2021-04-20",23.0296,23.0992,22.4105,22.5111,2668800.0],["2021-04-21",22.4105,22.9213,22.1784,22.8903,2204600.0],["2021-04-22",22.8671,22.8903,22.1552,22.1861,3617900.0],["2021-04-23",22.2558,22.929,22.1706,22.7665,2481000.0],["2021-04-26",22.8439,23.1766,22.8129,23.0838,3089200.0],["2021-04-27",23.076,23.1379,22.7433,23.076,2029500.0],["2021-04-28",23.1379,23.3933,22.9986,23.3159,2163400.0],["2021-04-29",23.5016,23.7183,23.2076,23.6796,3102800.0],["2021-04-30",23.5481,23.5481,22.9677,23.2153,4621800.0],["2021-05-03",23.4397,23.7028,23.2385,23.4165,3432400.0],["2021-05-04",23.5016,25.1112,23.4165,24.794,6036600.0],["2021-05-05",25.1112,26.2024,24.8559,26.0553,5535300.0],["2021-05-06",26.1637,26.3107,25.5523,26.2952,3513700.0],["2021-05-07",26.1095,26.4964,25.9547,26.3881,3428600.0],["2021-05-10",26.5738,27.5024,26.3958,26.8369,4478700.0],["2021-05-11",26.3571,26.5196,25.8,26.1482,3259100.0],["2021-05-12",26.2643,26.4655,25.2428,25.3047,2620400.0],["2021-05-13",25.2892,26.9685,25.2041,26.3726,3326100.0],["2021-05-14",26.5042,26.8911,26.4732,26.7286,1880900.0],["2021-05-17",26.6048,26.8756,26.4268,26.775,4203600.0],["2021-05-18",26.6899,26.8679,25.978,26.0012,2126100.0],["2021-05-19",25.5988,25.9083,25.1809,25.8928,2033000.0],["2021-05-20",25.8773,25.9857,25.5523,25.7071,2152600.0],["2021-05-21",25.8077,26.1327,25.7381,25.9547,2703700.0],["2021-05-24",26.0863,26.0863,25.7148,25.916,1486700.0],["2021-05-25",26.0399,26.1791,25.5214,25.5988,1365200.0],["2021-05-26",25.5988,25.8464,25.4285,25.769,2329100.0],["2021-05-27",26.1018,26.6357,25.947,26.4577,8138200.0],["2021-05-28",26.4732,26.5738,26.2952,26.4732,1599200.0],["2021-06-01",26.8369,26.9066,26.5506,26.7054,1916300.0],["2021-06-02",26.7827,27.1387,26.5661,27.0691,1351500.0],["2021-06-03",26.9375,27.5798,26.8137,27.5024,2096200.0],["2021-06-04",27.4715,27.6959,27.3167,27.6572,2810200.0],["2021-06-07",27.812,27.812,27.3399,27.4328,2112500.0],["2021-06-08",27.3244,27.3786,26.8988,27.1774,2539800.0],["2021-06-09",27.0923,27.1387,26.9066,26.922,1392200.0],["2021-06-10",27.4096,27.4715,26.6202,26.6512,1979700.0],["2021-06-11",26.6589,26.9298,26.6589,26.922,1440200.0],["2021-06-14",26.8601,26.953,26.2256,26.2488,1985800.0],["2021-06-15",26.241,26.6434,26.1637,26.5274,2572300.0],["2021-06-16",26.1869,26.3184,25.8,26.1869,2218200.0],["2021-06-17",26.3184,26.3571,24.8404,24.9487,3190400.0],["2021-06-18",24.5076,24.7011,24.2755,24.3219,4682000.0],["2021-06-21",24.6315,25.1035,24.469,25.088,1707300.0],["2021-06-22",25.0726,25.1267,24.7166,24.91,1366100.0],["2021-06-23",25.0648,25.1809,24.8404,24.8404,1488100.0],["2021-06-24",25.0416,25.2273,24.7785,25.1731,1438000.0],["2021-06-25",25.1731,25.8309,25.1731,25.6761,2503500.0],["2021-06-28",25.5678,25.5678,25.0416,25.1809,2856900.0],["2021-06-29",25.3994,25.5556,24.7828,24.9155,2804900.0],["2021-06-30",24.7828,25.2121,24.7828,24.9701,3042900.0],["2021-07-01",25.1106,25.2277,24.9389,25.1809,1663200.0],["2021-07-02",25.2433,25.2902,24.775,24.9389,1537300.0],["2021-07-06",24.8062,24.8765,24.1896,24.6657,3379500.0],["2021-07-07",24.5096,25.1497,24.3925,25.0638,2751000.0],["2021-07-08",24.5252,24.7282,24.1271,24.2598,2975200.0],["2021-07-09",24.8765,25.095,24.6735,25.095,2698500.0],["2021-07-12",24.9389,25.6024,24.7438,25.1965,2676400.0],["2021-07-13",25.1262,25.1653,23.8461,23.9632,4038400.0],["2021-07-14",23.9632,24.1662,23.4324,23.5963,3273600.0],["2021-07-15",23.4168,23.7212,23.2997,23.5651,3556000.0],["2021-07-16",23.69,23.7056,22.7924,22.9563,3153700.0],["2021-07-19",22.3631,22.4801,22.0977,22.3084,4069500.0],["2021-07-20",22.324,22.9563,22.1289,22.886,2784900.0],["2021-07-21",23.2061,23.6198,23.0656,23.3544,2420900.0],["2021-07-22",23.37,23.3778,22.8548,22.9797,2784300.0],["2021-07-23",23.0968,23.1983,22.7065,22.8704,2114800.0],["2021-07-26",22.9017,23.4402,22.886,23.3075,2508200.0],["2021-07-27",23.0656,23.2841,22.7533,22.9797,3637100.0],["2021-07-28",23.1905,23.2529,22.5504,22.7924,3177200.0],["2021-07-29",23.0422,23.2685,22.6831,23.2607,4436500.0],["2021-07-30",23.1905,23.4246,22.9719,23.0656,7147800.0],["2021-08-02",23.3232,23.8149,23.0968,23.2373,3806600.0],["2021-08-03",23.5339,24.1193,23.0109,23.971,3914300.0],["2021-08-04",23.7837,24.3379,23.6744,23.8852,5131200.0],["2021-08-05",24.0179,24.2364,23.9476,24.2286,2484300.0],["2021-08-06",24.5174,24.8921,24.455,24.7126,2853100.0],["2021-08-09",24.6423,25.4151,24.5408,25.2824,4678500.0],["2021-08-10",25.2199,25.9693,25.1497,25.618,2859300.0],["2021-08-11",25.7741,26.2034,25.618,26.0863,2172600.0],["2021-08-12",26.0863,26.141,25.6336,25.899,1434700.0],["2021-08-13",25.86,25.9068,25.5243,25.579,1158000.0],["2021-08-16",25.4229,25.4775,25.017,25.4697,1826300.0],["2021-08-17",25.2121,25.2824,24.494,24.7126,2957500.0],["2021-08-18",24.5955,24.7438,24.1818,24.2052,1801400.0],["2021-08-19",23.8149,24.1349,23.6198,23.9242,2047900.0],["2021-08-20",23.8695,24.3145,23.8383,24.2989,2390000.0],["2021-08-23",24.5877,24.7984,24.4706,24.6189,1895500.0],["2021-08-24",24.5642,25.1262,24.5642,25.0326,2206300.0],["2021-08-25",25.1575,25.6024,24.9857,25.3994,4225000.0],["2021-08-26",25.4619,25.5087,25.0794,25.0872,1339200.0],["2021-08-27",25.1731,25.7507,25.1184,25.7117,1605400.0],["2021-08-30",25.8131,25.8131,25.298,25.3058,1447900.0],["2021-08-31",25.2746,25.4307,25.1419,25.3214,2650700.0],["2021-09-01",25.4151,25.4463,24.7984,25.1887,2567800.0],["2021-09-02",25.3136,25.4775,25.2589,25.3214,2054600.0],["2021-09-03",25.3682,25.4463,24.9311,24.9779,1959500.0],["2021-09-07",24.9311,24.9389,24.3223,24.3769,2348800.0],["2021-09-08",24.3379,24.5955,24.2676,24.4316,1898800.0],["2021-09-09",24.3769,24.8452,24.2989,24.4784,1790200.0],["2021-09-10",24.7047,24.9077,24.3535,24.4472,2917800.0],["2021-09-13",24.7438,24.9467,24.5018,24.7828,1682300.0],["2021-09-14",24.8452,24.9389,24.2989,24.4472,1893000.0],["2021-09-15",24.5096,25.056,24.4237,25.0092,1316000.0],["2021-09-16",25.0248,25.2199,24.7126,24.7204,2177400.0],["2021-09-17",24.6111,25.0248,24.4316,24.455,5134400.0],["2021-09-20",23.6198,23.9398,22.8782,23.2373,2874200.0],["2021-09-21",23.4324,23.5027,22.9953,23.128,2337400.0],["2021-09-22",23.4793,24.0803,23.4637,23.8539,2663500.0],["2021-09-23",24.0959,24.6579,24.0959,24.4784,1840000.0],["2021-09-24",24.3535,24.7984,24.3535,24.7126,1772200.0],["2021-09-27",24.9857,25.3214,24.9389,25.1262,2123900.0],["2021-09-28",25.1262,25.3136,24.1193,24.1584,3549200.0],["2021-09-29",24.2529,24.3474,23.8039,23.9929,3418400.0],["2021-09-30",24.182,24.2292,23.3943,23.41,3178900.0],["2021-10-01",23.4888,23.9221,23.3234,23.7094,2429300.0],["2021-10-04",23.5203,23.7566,23.2131,23.2761,2427000.0],["2021-10-05",23.4888,24.0087,23.3076,23.7881,1774700.0],["2021-10-06",23.4416,24.0008,23.2919,23.9772,2376900.0],["2021-10-07",24.3159,24.4498,24.0087,24.0323,1828200.0],["2021-10-08",23.8827,24.0008,23.5991,23.67,3098000.0],["2021-10-11",23.7172,24.3474,23.544,23.5833,2751300.0],["2021-10-12",23.4809,23.544,22.709,22.7563,5264500.0],["2021-10-13",22.7169,22.9689,22.4648,22.7878,2460400.0],["2021-10-14",23.2131,23.8433,23.158,23.7409,2541800.0],["2021-10-15",24.0717,24.1347,23.6385,23.67,2347300.0],["2021-10-18",23.5518,23.5833,23.3077,23.4494,2023600.0],["2021-10-19",23.5755,23.6542,23.3392,23.5755,1727900.0],["2021-10-20",23.5991,24.0717,23.5203,23.9851,2689000.0],["2021-10-21",23.9693,24.0166,23.5676,23.796,1838000.0],["2021-10-22",23.8354,24.2214,23.8118,24.2056,2355200.0],["2021-10-25",24.2056,24.5601,24.0638,24.5049,2788700.0],["2021-10-26",24.6861,24.946,24.4498,24.4577,3360600.0],["2021-10-27",24.3553,24.3947,23.6779,23.9142,2868000.0],["2021-10-28",23.9693,24.6231,23.8748,24.5995,3459900.0],["2021-10-29",24.5995,25.1823,24.5286,24.8043,5941400.0],["2021-11-01",26.4111,28.5143,26.3875,27.6872,7787400.0],["2021-11-02",28.2386,30.1448,27.9708,29.68,8870300.0],["2021-11-03",29.6407,29.8139,28.9239,29.3413,4079400.0],["2021-11-04",29.2547,29.2547,28.2701,28.5694,2804000.0],["2021-11-05",28.916,28.9711,28.0259,28.2622,3157700.0],["2021-11-08",28.53,28.6167,28.018,28.1519,2361400.0],["2021-11-09",28.0495,28.4119,27.9471,28.1362,2361500.0],["2021-11-10",28.0023,28.0495,27.4351,27.5769,2431500.0],["2021-11-11",27.7108,28.0495,27.5612,27.9471,1341500.0],["2021-11-12",27.9314,28.2937,27.7896,28.2858,1800500.0],["2021-11-15",28.3725,28.5143,28.0653,28.1519,1769100.0],["2021-11-16",28.0338,28.3095,27.9314,28.081,1587800.0],["2021-11-17",27.8841,27.9865,27.4509,27.569,1650800.0],["2021-11-18",27.7029,27.892,27.3406,27.4273,1504400.0],["2021-11-19",27.1831,27.4036,26.9861,27.317,2227400.0],["2021-11-22",27.506,27.6714,27.1437,27.1752,1712600.0],["2021-11-23",27.317,27.3879,26.868,27.3249,1857200.0],["2021-11-24",27.2146,27.317,27.0255,27.1279,1296200.0],["2021-11-26",26.1591,26.3875,25.6471,26.1039,1913100.0],["2021-11-29",26.6317,26.7892,26.1276,26.5844,1945300.0],["2021-11-30",26.2772,26.3875,25.4659,25.5211,3754800.0],["2021-12-01",26.2221,26.4978,25.0484,25.0642,2421300.0],["2021-12-02",25.2532,26.0015,25.0878,25.7101,1929600.0],["2021-12-03",25.7022,25.7574,24.6703,25.1193,3090800.0],["2021-12-06",25.4659,25.781,25.2532,25.4659,2319100.0],["2021-12-07",25.9228,26.2221,25.7652,25.9779,1990700.0],["2021-12-08",25.9779,26.5844,25.8991,26.2694,4392300.0],["2021-12-09",26.1197,26.679,25.9464,26.1985,3067000.0],["2021-12-10",26.4899,26.8601,26.1512,26.8207,3716100.0],["2021-12-13",26.8601,27.1988,26.2142,26.8759,3872500.0],["2021-12-14",26.7105,27.3327,26.4505,26.5687,3364500.0],["2021-12-15",26.6868,27.3406,26.4348,27.2618,2715900.0],["2021-12-16",27.4824,27.7108,26.8365,26.9074,2135200.0],["2021-12-17",26.4663,26.7105,26.0252,26.167,7584200.0],["2021-12-20",25.6077,25.8913,24.8988,25.3163,2256600.0],["2021-12-21",25.8204,26.0015,25.6156,25.9306,1419400.0],["2021-12-22",25.9385,26.0882,25.7731,25.8913,1330200.0],["2021-12-23",26.0173,26.3954,25.9385,26.3245,942800.0],["2021-12-27",26.3087,26.8286,26.3009,26.8207,973500.0],["2021-12-28",26.7814,27.0098,26.6553,26.8286,1188200.0],["2021-12-29",26.7813,26.9389,26.6002,26.6632,926600.0],["2021-12-30",26.7268,26.9572,26.5281,26.5679,854000.0],["2021-12-31",26.5996,26.83,26.5599,26.6076,1107300.0],["2022-01-03",26.7824,27.0604,26.3692,26.544,1342900.0],["2022-01-04",26.7347,27.3306,26.6711,27.1876,1714700.0],["2022-01-05",27.3862,27.7517,26.8936,26.9015,3685900.0],["2022-01-06",27.124,27.3465,26.6552,27.0922,1949900.0],["2022-01-07",27.2591,27.998,27.0922,27.9344,3139800.0],["2022-01-10",28.141,28.3714,27.1796,27.7437,4176300.0],["2022-01-11",27.998,28.5779,27.8391,28.57,3058400.0],["2022-01-12",28.7527,28.9593,27.9026,27.9026,3053200.0],["2022-01-13",27.9582,28.2045,27.696,27.7517,2407000.0],["2022-01-14",27.4339,28.1251,27.3226,28.0218,3547400.0],["2022-01-18",27.8391,27.9503,26.9015,27.2193,3238000.0],["2022-01-19",27.6166,27.6166,26.7585,26.8698,2478200.0],["2022-01-20",27.1399,27.1955,25.9482,25.9958,2296900.0],["2022-01-21",25.7495,25.8369,25.2093,25.2808,2701000.0],["2022-01-24",24.6929,25.2728,24.0016,25.1775,3439500.0],["2022-01-25",24.6293,25.3443,24.1447,25.0663,3654100.0],["2022-01-26",25.5827,25.964,24.8835,25.2172,2522100.0],["2022-01-27",25.535,25.9482,24.7087,24.8915,2432200.0],["2022-01-28",24.5419,24.8279,24.0493,24.812,4434300.0],["2022-01-31",24.6372,25.4158,24.4466,25.4,9154100.0],["2022-02-01",26.0991,26.1706,25.0027,25.535,6922600.0],["2022-02-02",25.535,25.5906,25.0901,25.5509,3985200.0],["2022-02-03",25.5271,25.5747,24.5578,24.5975,2772100.0],["2022-02-04",24.5578,25.0106,24.4386,24.7246,2351000.0],["2022-02-07",24.7008,25.1139,24.5101,24.6929,3497900.0],["2022-02-08",24.7961,24.9948,24.4466,24.5816,2633900.0],["2022-02-09",24.7882,25.0742,24.6929,24.8994,2796400.0],["2022-02-10",24.5896,26.2421,24.5896,24.9391,4175400.0],["2022-02-11",24.8597,25.1934,24.1447,24.3353,2798300.0],["2022-02-14",24.3115,24.6134,23.803,24.1526,2569000.0],["2022-02-15",24.4466,24.7564,24.3909,24.6849,1762700.0],["2022-02-16",24.4704,25.0504,24.4704,24.9312,1744100.0],["2022-02-17",24.6611,24.7008,23.8507,23.9222,1633500.0],["2022-02-18",23.8269,24.1923,23.7236,24.1288,3319100.0],["2022-02-22",24.0573,24.0573,23.1198,23.4455,2871900.0],["2022-02-23",23.6759,23.811,23.0006,23.0641,2292100.0],["2022-02-24",22.3809,23.1118,22.0075,23.0085,2551500.0],["2022-02-25",23.1118,24.0096,23.1039,24.0016,2926300.0],["2022-02-28",23.4296,23.8984,23.3104,23.6203,2915100.0],["2022-03-01",23.3978,23.5488,22.214,22.3094,3354800.0],["2022-03-02",22.5318,23.5011,22.4444,23.3978,2765700.0],["2022-03-03",23.5011,23.7554,22.9688,23.2072,2951100.0],["2022-03-04",22.7225,22.7861,22.0551,22.4047,2511300.0],["2022-03-07",22.2379,22.357,21.491,21.6182,3402400.0],["2022-03-08",21.8486,22.4603,21.6341,21.936,2774200.0],["2022-03-09",22.6351,22.9847,22.6033,22.6748,3574600.0],["2022-03-10",22.214,22.4603,21.0461,21.6341,4891000.0],["2022-03-11",21.9439,22.1266,21.642,21.6579,3589400.0],["2022-03-14",22.079,22.1981,21.1494,21.3163,4338000.0],["2022-03-15",21.5149,21.8009,21.0144,21.4275,4022100.0],["2022-03-16",21.8088,22.508,21.6023,22.1425,4532700.0],["2022-03-17",21.9121,22.2538,21.785,22.1981,3081500.0],["2022-03-18",22.1823,22.357,21.8009,22.1823,6659400.0],["2022-03-21",22.1902,22.4921,21.7453,21.9677,3232300.0],["2022-03-22",22.2776,22.5239,22.1823,22.3173,1944400.0],["2022-03-23",22.1505,22.2299,21.6102,21.6261,2198400.0],["2022-03-24",21.7294,21.936,21.6182,21.928,1908600.0],["2022-03-25",21.9836,22.2855,21.9042,22.1108,2527300.0],["2022-03-28",22.0472,22.2458,21.793,22.2379,1580000.0],["2022-03-29",22.651,23.0721,22.5636,23.0244,2853300.0],["2022-03-30",23.1769,23.3534,22.6793,22.7837,1794200.0],["2022-03-31",22.7195,22.9763,22.3985,22.4065,2461900.0],["2022-04-01",22.5269,22.6713,22.1336,22.4145,3882400.0],["2022-04-04",22.3904,22.7756,22.1818,22.4867,2113100.0],["2022-04-05",22.3503,22.5188,22.0453,22.1898,2748900.0],["2022-04-06",21.9571,22.0534,21.3953,21.5076,2936000.0],["2022-04-07",21.3632,21.4755,20.5286,21.1545,3191500.0],["2022-04-08",21.1465,21.5157,20.8496,21.0903,3145000.0],["2022-04-11",20.978,21.4194,20.9539,21.0101,2648500.0],["2022-04-12",20.8817,21.2268,20.5446,20.681,4854000.0],["2022-04-13",20.5286,21.0582,20.4242,21.0101,2807600.0],["2022-04-14",21.1064,21.291,20.5045,20.5205,2671500.0],["2022-04-18",20.4644,20.7372,20.3279,20.6088,3338500.0],["2022-04-19",20.6811,21.5237,20.6168,21.4755,2455400.0],["2022-04-20",21.7003,21.8527,21.3953,21.4194,2302200.0],["2022-04-21",21.7083,21.8848,21.1385,21.2508,3099200.0],["2022-04-22",21.1866,21.5718,21.0984,21.1786,4297100.0],["2022-04-25",21.0422,21.3792,20.5205,21.3712,3678100.0],["2022-04-26",21.1064,21.2268,20.5125,20.6891,3668100.0],["2022-04-27",20.673,20.9138,20.4965,20.5767,2926000.0],["2022-04-28",20.8576,20.9539,20.3039,20.8255,3698900.0],["2022-04-29",20.7372,20.9379,19.6859,19.7341,12256600.0],["2022-05-02",19.7501,20.344,19.6217,20.3279,5203300.0],["2022-05-03",20.1193,21.1545,20.0069,20.5045,7039800.0],["2022-05-04",20.4242,21.5959,20.1755,21.5076,4484700.0],["2022-05-05",21.0101,21.1706,19.6699,20.0952,5083800.0],["2022-05-06",20.1032,20.336,19.6618,20.0711,3261700.0],["2022-05-09",19.7822,20.2397,19.6779,19.9347,4526900.0],["2022-05-10",20.1514,20.4323,19.3007,19.6859,3717000.0],["2022-05-11",19.5495,19.726,19.0439,19.1643,3704700.0],["2022-05-12",19.0278,19.718,18.9636,19.6779,3463600.0],["2022-05-13",19.9909,20.2878,19.8384,20.1353,2623000.0],["2022-05-16",19.9508,20.1755,19.5976,20.0069,2207500.0],["2022-05-17",20.5045,20.8095,20.2236,20.7372,2344500.0],["2022-05-18",20.4644,20.7131,20.1514,20.2477,3190300.0],["2022-05-19",19.9186,20.4563,19.8705,20.1514,3062400.0],["2022-05-20",20.4563,20.7212,20.1434,20.7051,3319100.0],["2022-05-23",21.0582,21.1385,20.6891,20.8656,2507300.0],["2022-05-24",20.7212,20.8977,20.1514,20.8335,2672700.0],["2022-05-25",20.673,21.3471,20.673,21.2268,2272100.0],["2022-05-26",21.3552,21.941,21.2589,21.8367,2019000.0],["2022-05-27",21.9731,22.1336,21.8768,22.1095,1720000.0],["2022-05-31",21.9571,22.1256,21.612,21.7324,5173200.0],["2022-06-01",21.6681,21.8367,21.0422,21.315,2132000.0],["2022-06-02",21.3712,21.5638,21.1545,21.5558,1598700.0],["2022-06-03",21.315,21.4595,21.2027,21.2348,1334000.0],["2022-06-06",21.3873,21.8046,21.2749,21.4916,1543300.0],["2022-06-07",21.3632,21.628,21.1545,21.62,2799100.0],["2022-06-08",21.3311,21.5157,20.7372,20.7693,2348100.0],["2022-06-09",20.7292,20.9539,20.5526,20.5847,2010600.0],["2022-06-10",20.0631,20.1514,19.702,19.71,3340700.0],["2022-06-13",19.076,19.2766,18.434,18.5142,3139000.0],["2022-06-14",18.6186,18.8031,18.3698,18.5223,3068100.0],["2022-06-15",18.755,19.3489,18.6988,19.084,2965500.0],["2022-06-16",18.5544,18.6105,18.2655,18.5784,3484600.0],["2022-06-17",18.7791,18.9717,18.4099,18.7068,4612600.0],["2022-06-21",19.2044,19.5174,19.0359,19.405,2708900.0],["2022-06-22",19.084,19.4933,19.084,19.3408,1823100.0],["2022-06-23",19.3328,19.5976,19.1482,19.5575,1877800.0],["2022-06-24",19.7902,20.4242,19.7822,20.336,3264500.0],["2022-06-27",20.4082,20.4724,20.023,20.1674,2207000.0],["2022-06-28",20.3279,20.5767,19.7902,19.8063,3212300.0],["2022-06-29",19.4409,19.4896,18.6856,18.8968,4906800.0],["2022-06-30",18.4258,19.1729,18.3608,18.9293,3988100.0],["2022-07-01",18.8562,19.2622,18.775,19.1485,2866000.0],["2022-07-05",18.7019,19.3515,18.4826,19.3434,2151000.0],["2022-07-06",19.3028,19.4327,19.0348,19.2379,2717200.0],["2022-07-07",19.4084,19.7332,19.3434,19.7251,3376700.0],["2022-07-08",19.7901,19.8063,19.246,19.384,2897600.0],["2022-07-11",19.2216,19.3597,18.9699,19.1891,3396700.0],["2022-07-12",19.2378,19.9119,19.2054,19.514,3847900.0],["2022-07-13",19.1566,19.6682,18.8724,19.5546,4031700.0],["2022-07-14",19.2054,19.7982,19.1648,19.7413,3152400.0],["2022-07-15",20.1149,20.2205,19.6195,19.9931,2777200.0],["2022-07-18",20.1474,20.2529,19.8225,19.8956,2552400.0],["2022-07-19",20.2123,20.659,20.2123,20.6021,2083700.0],["2022-07-20",20.5128,20.7239,20.2692,20.6427,2632000.0],["2022-07-21",20.6184,20.8457,20.4722,20.8051,2250200.0],["2022-07-22",20.9107,21.0325,20.3585,20.5453,2713900.0],["2022-07-25",20.6265,20.6265,20.326,20.4884,2461700.0],["2022-07-26",20.3017,20.4884,20.0986,20.1961,2849500.0],["2022-07-27",20.4072,20.6996,20.1311,20.6508,3544700.0],["2022-07-28",21.1137,21.9177,20.3991,21.5685,4417600.0],["2022-07-29",21.7309,22.5511,21.6091,22.2912,6408500.0],["2022-08-01",22.1775,22.7785,22.0395,22.6891,3343800.0],["2022-08-02",22.4536,22.5511,22.072,22.2344,3279800.0],["2022-08-03",22.4617,22.5267,22.21,22.3887,1537500.0],["2022-08-04",22.3399,22.5673,22.1856,22.4374,1879700.0],["2022-08-05",22.2506,22.6891,22.1613,22.4536,1568000.0],["2022-08-08",22.5998,22.8759,22.5673,22.616,1551300.0],["2022-08-09",22.5673,22.616,22.1775,22.3481,1615400.0],["2022-08-10",22.8109,23.217,22.6729,23.0546,1886700.0],["2022-08-11",23.3063,23.5093,23.2413,23.2819,1468500.0],["2022-08-12",23.485,23.6068,23.2495,23.5662,1657500.0],["2022-08-15",23.3469,23.5418,23.2901,23.4281,1554800.0],["2022-08-16",23.2901,23.5743,23.2495,23.3794,1312300.0],["2022-08-17",22.9734,23.0952,22.681,23.0627,2082900.0],["2022-08-18",23.0464,23.1601,22.9084,23.1114,1246500.0],["2022-08-19",22.8597,22.9977,22.4049,22.5024,1699400.0],["2022-08-22",22.145,22.1613,21.7959,21.9095,2432600.0],["2022-08-23",21.9502,22.21,21.8852,21.9502,2128200.0],["2022-08-24",21.9826,22.0882,21.8527,21.9826,1320900.0],["2022-08-25",22.0557,22.3805,22.0151,22.2263,998200.0],["2022-08-26",22.2506,22.3399,21.4142,21.5116,5437800.0],["2022-08-29",21.3573,21.601,21.1787,21.2031,3638300.0],["2022-08-30",21.333,21.4223,21.0325,21.2437,2603200.0],["2022-08-31",21.3492,21.4629,21.1137,21.1706,2465700.0],["2022-09-01",21.0325,21.065,20.7158,21.0569,2862000.0],["2022-09-02",21.3492,21.5116,20.9107,21.0244,2592200.0],["2022-09-06",21.1218,21.2599,20.797,21.0406,3206000.0],["2022-09-07",20.9757,21.2031,20.7645,21.1543,2404200.0],["2022-09-08",20.6671,21.333,20.3991,21.3249,2924000.0],["2022-09-09",21.5522,21.6172,21.3898,21.4223,2023900.0],["2022-09-12",21.6659,21.7877,21.4467,21.7228,2743000.0],["2022-09-13",21.1137,21.1868,19.8144,20.0093,4379400.0],["2022-09-14",20.1068,20.1961,19.7251,19.9281,3419000.0],["2022-09-15",19.92,20.3017,19.8307,19.92,4770600.0],["2022-09-16",19.7007,19.7576,19.3921,19.6033,5513300.0],["2022-09-19",19.4003,20.1798,19.3434,20.1555,2281600.0],["2022-09-20",19.9525,20.0824,19.7495,19.9281,2912100.0],["2022-09-21",20.0743,20.3666,19.6845,19.6926,3827900.0],["2022-09-22",19.7738,19.8144,19.2378,19.2541,2423800.0],["2022-09-23",18.9617,19.1242,18.645,19.0105,2490300.0],["2022-09-26",18.8643,19.1648,18.5801,18.5963,2817100.0],["2022-09-27",18.8075,19.0024,18.239,18.3852,2458200.0],["2022-09-28",18.4826,18.7993,18.3852,18.71,2234700.0],["2022-09-29",18.4222,18.6113,18.085,18.2577,3009600.0],["2022-09-30",18.1508,18.2083,17.6491,17.6984,4252100.0],["2022-10-03",17.9123,18.488,17.6984,18.4551,4102500.0],["2022-10-04",18.8334,19.2775,18.7593,19.261,3971000.0],["2022-10-05",18.9156,19.2446,18.7922,19.1788,2431600.0],["2022-10-06",19.1294,19.3268,18.858,18.8745,2265000.0],["2022-10-07",18.5866,18.6771,17.8136,17.9698,3523500.0],["2022-10-10",18.1014,18.2001,17.7642,17.8629,2782600.0],["2022-10-11",17.7067,17.9616,17.4435,17.5833,2964900.0],["2022-10-12",17.5093,17.6162,17.0569,17.3612,3760300.0],["2022-10-13",16.9583,18.3646,16.6457,18.2659,4444600.0],["2022-10-14",18.3646,18.7758,17.7807,17.8547,2837800.0],["2022-10-17",18.307,18.5537,18.1425,18.2823,2590200.0],["2022-10-18",18.7676,18.8169,18.3152,18.5209,2283900.0],["2022-10-19",18.3564,18.5866,18.0356,18.2988,2720600.0],["2022-10-20",18.3235,18.5455,17.7807,17.8794,2200500.0],["2022-10-21",17.904,18.5949,17.7807,18.5291,2554700.0],["2022-10-24",18.7182,18.8745,18.6031,18.7676,2077600.0],["2022-10-25",18.7676,19.3926,18.6524,19.2857,2968600.0],["2022-10-26",19.3021,19.4995,19.1623,19.2857,2493700.0],["2022-10-27",19.4995,19.6476,19.113,19.1706,3357700.0],["2022-10-28",19.1541,19.5406,18.8663,19.5078,3765200.0],["2022-10-31",19.335,19.664,19.1048,19.2857,6670900.0],["2022-11-01",19.3268,19.4502,17.7478,18.5866,8809200.0],["2022-11-02",18.5126,19.2528,18.3893,18.5537,6867200.0],["2022-11-03",18.2412,18.71,18.0521,18.4386,3590300.0],["2022-11-04",18.7511,19.2281,18.6607,19.187,3333600.0],["2022-11-07",19.2446,19.4255,18.7511,19.0965,3175300.0],["2022-11-08",19.0883,19.5324,18.9732,19.3433,3229500.0],["2022-11-09",19.1294,19.1706,18.6195,18.6689,3039800.0],["2022-11-10",19.516,21.0703,19.4502,21.0621,5834800.0],["2022-11-11",21.1855,22.6658,21.1197,22.4767,5491700.0],["2022-11-14",22.2135,22.6165,21.7447,21.7612,5914400.0],["2022-11-15",22.2546,22.6494,21.827,22.1395,5015600.0],["2022-11-16",22.0079,22.0984,21.5967,21.7447,2266600.0],["2022-11-17",21.3582,21.5062,21.0128,21.4898,2361600.0],["2022-11-18",21.8681,21.9503,21.3006,21.5062,2237200.0],["2022-11-21",21.3664,21.5802,21.3006,21.4816,1870000.0],["2022-11-22",21.5967,21.9257,21.5227,21.7776,2114300.0],["2022-11-23",21.7118,21.8845,21.6131,21.8352,1561400.0],["2022-11-25",21.7776,22.0573,21.7612,22.0161,776000.0],["2022-11-28",21.7036,21.8928,21.3664,21.3993,1879200.0],["2022-11-29",21.4158,21.7283,21.3417,21.6296,1943300.0],["2022-11-30",21.5802,22.123,20.947,22.049,3987700.0],["2022-12-01",22.1313,22.5507,21.9503,22.4356,4441300.0],["2022-12-02",22.1642,22.5096,21.8763,22.4109,3350400.0],["2022-12-05",22.304,22.5096,22.0408,22.2957,2921100.0],["2022-12-06",22.2546,22.2875,21.7201,21.8763,3423000.0],["2022-12-07",21.8105,22.3615,21.7036,22.0243,2755900.0],["2022-12-08",22.1313,22.1971,21.9339,22.0984,1937800.0],["2022-12-09",22.049,22.304,21.8023,21.8681,2051000.0],["2022-12-12",21.8763,22.2382,21.6789,22.2382,2990500.0],["2022-12-13",23.1264,23.7021,22.2793,22.781,5275900.0],["2022-12-14",22.6165,22.9701,22.1395,22.2875,4164900.0],["2022-12-15",21.9257,21.9257,21.3582,21.4487,4022500.0],["2022-12-16",21.1197,21.5309,20.8976,21.169,7755400.0],["2022-12-19",21.1937,21.3911,21.0046,21.2019,3146700.0],["2022-12-20",21.1444,21.4487,21.0375,21.3911,2781900.0],["2022-12-21",21.6789,22.2629,21.6789,22.1313,2467100.0],["2022-12-22",21.8516,21.9997,21.3253,21.8681,2368700.0],["2022-12-23",21.8105,22.1066,21.7365,22.0819,2002700.0],["2022-12-27",22.0819,22.2217,21.9421,22.1313,3949400.0],["2022-12-28",22.0984,22.2629,21.498,21.5145,2366100.0],["2022-12-29",21.7058,22.5128,21.6725,22.3215,2384300.0],["2022-12-30",22.0469,22.1883,21.6975,21.9471,2771300.0],["2023-01-03",22.3131,22.7707,22.2133,22.5627,4213500.0],["2023-01-04",22.8789,23.2865,22.7873,23.1534,3450700.0],["2023-01-05",22.9537,23.0702,22.5877,22.7374,1955200.0],["2023-01-06",23.0453,23.6359,22.9537,23.611,2889500.0],["2023-01-09",23.7358,24.1018,23.5195,23.7191,3521500.0],["2023-01-10",23.7108,24.2766,23.6692,24.2516,2562000.0],["2023-01-11",24.4679,24.6426,24.3598,24.5178,3392500.0],["2023-01-12",24.6759,25.0004,24.2932,24.8173,4433800.0],["2023-01-13",24.5594,25.1085,24.4429,25.017,3331200.0],["2023-01-17",25.0004,25.0919,24.7258,24.7757,2423300.0],["2023-01-18",24.834,25.2999,24.7508,24.8839,5111800.0],["2023-01-19",24.4929,24.5428,24.1684,24.4097,3688400.0],["2023-01-20",24.5428,25.0586,24.3015,24.992,2638600.0],["2023-01-23",25.0087,25.4579,24.9338,25.2499,3124800.0],["2023-01-24",24.9588,25.3331,24.8506,24.9005,2918700.0],["2023-01-25",24.4845,25.1418,24.1351,25.1168,3785500.0],["2023-01-26",25.225,25.4247,24.8256,25.2,4454300.0],["2023-01-27",25.1667,25.5994,24.9005,25.5578,5954600.0],["2023-01-30",25.0919,26.4646,24.8423,26.007,8210200.0],["2023-01-31",25.8822,26.1485,25.5411,25.9571,16785100.0],["2023-02-01",25.7491,26.8307,25.4247,26.631,5737600.0],["2023-02-02",27.0387,28.5944,26.9721,28.1368,6114000.0],["2023-02-03",27.646,28.1368,27.4463,27.6793,6204000.0],["2023-02-06",27.3548,27.3548,26.6393,26.7225,3190700.0],["2023-02-07",26.5894,27.1635,26.4812,26.7225,3133100.0],["2023-02-08",26.5145,26.7308,26.1318,26.2067,2653100.0],["2023-02-09",26.3565,26.5228,25.5079,25.6493,3185600.0],["2023-02-10",25.5162,25.7824,25.1751,25.7242,5565200.0],["2023-02-13",25.7491,26.4396,25.6493,26.423,2665700.0],["2023-02-14",26.2733,26.5644,25.9405,26.3814,2453800.0],["2023-02-15",26.1318,26.4396,26.0486,26.4064,1863000.0],["2023-02-16",25.9488,26.2899,25.7491,25.9571,2028100.0],["2023-02-17",25.8573,26.0736,25.6576,26.0653,3228900.0],["2023-02-21",25.6243,25.7491,24.7258,24.8756,2693800.0],["2023-02-22",24.8756,25.1751,24.5927,24.7674,2429200.0],["2023-02-23",25.0087,25.1501,24.4013,24.7591,1947400.0],["2023-02-24",24.3514,24.4762,24.1601,24.3681,2528900.0],["2023-02-27",24.7757,24.8756,24.5095,24.5178,2403100.0],["2023-02-28",24.6177,24.8423,24.4845,24.5178,4469300.0],["2023-03-01",24.393,24.4929,23.8107,24.21,3463900.0],["2023-03-02",23.8689,24.2849,23.7441,24.1767,2183300.0],["2023-03-03",24.393,24.6426,24.1351,24.6177,1955700.0],["2023-03-06",24.7009,24.7924,24.2932,24.3098,2645400.0],["2023-03-07",24.2849,24.4014,23.4529,23.5028,3526300.0],["2023-03-08",23.5278,23.9521,23.4363,23.819,3157700.0],["2023-03-09",23.8023,23.9854,23.1035,23.1534,3275000.0],["2023-03-10",23.1118,23.5195,22.6043,22.9371,5348500.0],["2023-03-13",22.0968,23.0869,21.7141,22.5045,8662600.0],["2023-03-14",23.1534,23.2865,22.4213,22.7291,5102700.0],["2023-03-15",22.1717,22.5544,21.9138,22.3797,5423400.0],["2023-03-16",22.1551,22.7624,21.764,22.4296,4035500.0],["2023-03-17",22.1634,22.1883,21.7224,21.8556,19038800.0],["2023-03-20",22.1883,22.2549,21.7474,21.9138,3728900.0],["2023-03-21",22.4629,22.5794,22.3048,22.413,3115000.0],["2023-03-22",22.3547,22.5045,21.8722,21.8805,4294800.0],["2023-03-23",22.0219,22.3381,21.5976,21.789,2708900.0],["2023-03-24",21.4562,21.9637,21.2898,21.8722,2859600.0],["2023-03-27",22.2549,22.3464,21.7807,21.997,2984600.0],["2023-03-28",21.9554,22.1135,21.7724,21.9388,1714200.0],["2023-03-29",22.2133,22.2715,21.9221,22.0719,2205600.0],["2023-03-30",22.2906,22.3327,21.9709,22.0971,1765800.0],["2023-03-31",22.3075,22.7114,22.257,22.6693,2742900.0],["2023-04-03",22.6272,22.8713,22.4758,22.6609,3550300.0],["2023-04-04",22.7619,22.7787,22.2654,22.4421,2895300.0],["2023-04-05",22.1728,22.4589,22.1644,22.3916,3169700.0],["2023-04-06",22.3664,22.5599,22.2991,22.3832,2673900.0],["2023-04-10",22.4169,22.7114,22.2149,22.3916,3210200.0],["2023-04-11",22.5431,23.048,22.5094,22.8544,2548400.0],["2023-04-12",23.1658,23.1826,22.2149,22.2317,3540800.0],["2023-04-13",22.2654,22.7114,22.1981,22.6525,2593800.0],["2023-04-14",22.8965,23.0059,22.3495,22.5094,3145800.0],["2023-04-17",22.3664,22.5936,22.257,22.5936,1982400.0],["2023-04-18",22.7198,22.7535,22.2991,22.703,2443000.0],["2023-04-19",22.5599,22.8881,22.4926,22.8292,3116500.0],["2023-04-20",22.6441,22.703,22.5178,22.6272,1658800.0],["2023-04-21",22.6104,22.6946,22.3495,22.4589,2528100.0],["2023-04-24",22.5936,22.7366,22.3832,22.7114,2394700.0],["2023-04-25",22.501,22.5431,22.0719,22.0803,2429100.0],["2023-04-26",22.0298,22.3075,21.8699,22.0214,2155100.0],["2023-04-27",22.2065,22.4253,22.0298,22.4,2369600.0],["2023-04-28",22.3075,22.745,22.257,22.6188,6365300.0],["2023-05-01",23.7716,23.982,21.8531,21.9877,5360800.0],["2023-05-02",21.7521,21.7942,20.8265,21.222,4545000.0],["2023-05-03",21.1799,21.6259,21.0705,21.1547,3025700.0],["2023-05-04",20.9443,21.1378,20.6245,21.121,3461100.0],["2023-05-05",21.4408,21.6175,21.3482,21.4912,2766800.0],["2023-05-08",21.6259,21.6932,21.1126,21.3398,3000900.0],["2023-05-09",21.0705,21.2556,20.978,21.1378,2027300.0],["2023-05-10",21.4239,21.6343,20.9443,21.0368,3135200.0],["2023-05-11",20.9864,20.9864,20.3973,20.6329,3873500.0],["2023-05-12",20.7507,20.8181,20.3889,20.6077,2363300.0],["2023-05-15",20.6498,20.7423,20.532,20.6245,2057000.0],["2023-05-16",20.4394,20.532,20.2122,20.2122,1599300.0],["2023-05-17",20.3721,20.6834,20.1785,20.5825,2111100.0],["2023-05-18",20.5488,20.8097,20.3973,20.7592,2812300.0],["2023-05-19",20.8854,20.8854,20.3553,20.6077,2353100.0],["2023-05-22",20.6918,20.8433,20.4899,20.7087,1956400.0],["2023-05-23",20.574,20.8854,20.4899,20.5067,2583300.0],["2023-05-24",20.3637,20.4394,20.1365,20.2627,2496600.0],["2023-05-25",20.2206,20.4646,20.1533,20.4142,2432800.0],["2023-05-26",20.5151,20.7844,20.431,20.7087,2063600.0],["2023-05-30",20.8012,20.9359,20.6414,20.7928,2520900.0],["2023-05-31",20.6582,20.7928,20.0776,20.2038,6671200.0],["2023-06-01",20.2459,20.6329,20.1617,20.5488,3305600.0],["2023-06-02",20.8854,21.1547,20.8265,21.0537,2687600.0],["2023-06-05",21.0368,21.1462,20.7844,21.0705,1867600.0],["2023-06-06",21.0368,21.7184,21.02,21.6595,2519700.0],["2023-06-07",21.7773,22.1981,21.6848,22.0971,3343900.0],["2023-06-08",22.0719,22.1392,21.8363,22.0045,2512300.0],["2023-06-09",22.055,22.4,22.013,22.1897,2970600.0],["2023-06-12",22.1224,22.4085,21.9372,22.2149,4603000.0],["2023-06-13",22.1897,22.8208,22.1224,22.7114,3566100.0],["2023-06-14",22.846,23.1405,22.4842,22.6525,3096700.0],["2023-06-15",22.501,23.0396,22.4926,22.9722,2316900.0],["2023-06-16",23.0143,23.1405,22.6441,22.6946,3239900.0],["2023-06-20",22.4842,22.4842,22.0719,22.2149,3249700.0],["2023-06-21",22.156,22.2317,21.9625,21.9877,2579000.0],["2023-06-22",21.8783,22.013,21.4239,21.4239,2186900.0],["2023-06-23",21.1631,21.567,21.1462,21.4828,2986900.0],["2023-06-26",21.466,21.8363,21.4576,21.7437,1989600.0],["2023-06-27",21.8447,22.4926,21.71,22.4253,2524800.0],["2023-06-28",22.5178,22.5178,22.2654,22.4505,2471100.0],["2023-06-29",22.4505,22.808,22.442,22.808,2377400.0],["2023-06-30",22.9441,22.9952,22.6292,22.7314,3416100.0],["2023-07-03",22.7654,23.0122,22.6973,22.8846,964600.0],["2023-07-05",22.7144,22.9186,22.5186,22.5782,2670400.0],["2023-07-06",22.2973,22.3314,21.8633,22.1442,3375100.0],["2023-07-07",22.1101,22.5101,22.059,22.2548,5364400.0],["2023-07-10",22.408,23.225,22.3314,23.1058,3797400.0],["2023-07-11",23.3867,23.642,23.0377,23.6165,3381500.0],["2023-07-12",24.0335,24.3739,23.9313,24.1952,3055500.0],["2023-07-13",24.3909,25.1824,24.3654,24.859,4223900.0],["2023-07-14",24.893,24.9356,24.1356,24.2037,2810100.0],["2023-07-17",24.1186,24.6803,24.042,24.5952,3037000.0],["2023-07-18",24.6718,25.1909,24.5952,25.0888,2978700.0],["2023-07-19",25.1739,25.6079,25.1058,25.5313,3224300.0],["2023-07-20",25.3951,25.4717,24.9781,25.1994,2769200.0],["2023-07-21",25.31,25.3696,24.9271,24.9526,2240500.0],["2023-07-24",24.9951,25.3441,24.9951,25.1313,2187100.0],["2023-07-25",24.9951,25.1398,24.842,24.9186,2135200.0],["2023-07-26",24.859,25.0547,24.6037,24.6803,3161900.0],["2023-07-27",24.7994,24.9015,24.076,24.1781,4755500.0],["2023-07-28",25.2164,25.6334,24.3143,25.1143,6081400.0],["2023-07-31",25.1739,25.1994,24.7824,24.8845,16859500.0],["2023-08-01",24.7994,24.9696,24.4164,24.5015,3709400.0],["2023-08-02",24.1526,24.2377,23.8037,24.1271,2808600.0],["2023-08-03",23.8888,24.2122,23.6165,24.1526,3846000.0],["2023-08-04",24.2122,24.6803,24.0505,24.1186,2310000.0],["2023-08-07",24.2292,24.5186,24.1611,24.2888,2208900.0],["2023-08-08",23.8803,24.0505,23.5314,23.9569,2371500.0],["2023-08-09",23.9143,24.1867,23.7611,23.7952,2041000.0],["2023-08-10",23.9994,24.1441,23.7441,23.7782,2148400.0],["2023-08-11",23.6165,23.8633,23.5569,23.7526,1911400.0],["2023-08-14",23.5994,23.6931,23.4207,23.676,1774800.0],["2023-08-15",23.3952,23.4633,22.9186,22.9271,2331500.0],["2023-08-16",22.825,23.0377,22.5527,22.5527,2100400.0],["2023-08-17",22.6292,22.7654,22.2803,22.3484,2608100.0],["2023-08-18",22.0846,22.4675,22.042,22.3484,2203000.0],["2023-08-21",22.391,22.425,21.7782,21.9569,2864000.0],["2023-08-22",22.059,22.0846,21.5144,21.5995,2744100.0],["2023-08-23",21.6761,22.1527,21.5229,22.1186,1992300.0],["2023-08-24",22.1186,22.4165,21.7697,21.7952,2186700.0],["2023-08-25",21.8718,22.0676,21.6931,21.9484,2234000.0],["2023-08-28",22.1186,22.2973,22.0676,22.0846,2110400.0],["2023-08-29",22.1271,22.5697,22.0505,22.5697,1886900.0],["2023-08-30",22.5867,22.7995,22.5356,22.6463,1692000.0],["2023-08-31",22.6888,22.859,22.6718,22.7569,2224700.0],["2023-09-01",22.9952,23.0207,22.7739,22.8675,1856700.0],["2023-09-05",22.7484,22.808,22.2037,22.2378,3023300.0],["2023-09-06",22.1612,22.4335,22.025,22.2207,2592600.0],["2023-09-07",22.042,22.1952,21.7697,22.0676,3389600.0],["2023-09-08",22.0931,22.1952,21.9399,22.0676,2371700.0],["2023-09-11",22.2888,22.4165,21.9739,22.0931,3088100.0],["2023-09-12",22.0165,22.5271,21.9739,22.2207,2698700.0],["2023-09-13",22.3399,22.3399,21.6761,22.0505,2623200.0],["2023-09-14",22.2633,22.3654,22.1101,22.3144,2558200.0],["2023-09-15",22.2378,22.5271,22.1271,22.3399,3211500.0],["2023-09-18",22.2888,22.3484,22.1271,22.2378,2201800.0],["2023-09-19",22.2888,22.4761,22.1782,22.3229,2189600.0],["2023-09-20",22.5186,22.6207,22.042,22.0505,1499500.0],["2023-09-21",21.8463,21.8548,21.4293,21.4293,2050800.0],["2023-09-22",21.4548,21.5059,21.242,21.2931,2493000.0],["2023-09-25",21.1825,21.3271,21.0463,21.2165,2293500.0],["2023-09-26",21.0548,21.2335,20.7229,20.7314,2472000.0],["2023-09-27",20.8165,20.8761,20.5442,20.6548,2031700.0],["2023-09-28",20.7065,21.1805,20.6893,21.0771,2037900.0],["2023-09-29",21.3011,21.551,21.1029,21.1805,2008600.0],["2023-10-02",21.0426,21.1805,20.7582,20.8616,3551600.0],["2023-10-03",20.6807,20.7238,20.0775,20.1206,3169700.0],["2023-10-04",20.1981,20.4825,20.0516,20.448,2503100.0],["2023-10-05",20.3188,20.6117,20.112,20.5945,3845800.0],["2023-10-06",20.2757,20.7668,20.1292,20.6721,4229600.0],["2023-10-09",20.4739,20.7927,20.4739,20.5859,2646300.0],["2023-10-10",20.6893,20.8961,20.6893,20.7582,3584300.0],["2023-10-11",20.7324,20.8703,20.2067,20.4222,3024400.0],["2023-10-12",20.4825,20.4911,19.6725,19.7156,4256700.0],["2023-10-13",19.7328,19.8793,19.2933,19.5174,3107700.0],["2023-10-16",19.7587,20.0603,19.5346,19.7759,2685200.0],["2023-10-17",19.6208,20.2326,19.5691,20.1033,2429700.0],["2023-10-18",19.8104,19.9396,19.6208,19.7242,3537800.0],["2023-10-19",19.7156,19.8879,19.4571,19.5002,2967200.0],["2023-10-20",19.5174,19.6294,19.3709,19.4398,2889100.0],["2023-10-23",19.2761,19.5002,19.1296,19.1641,2453100.0],["2023-10-24",19.3364,19.6208,19.3364,19.4398,2710000.0],["2023-10-25",19.2761,19.3795,18.9918,19.1813,2991100.0],["2023-10-26",19.0865,19.8017,19.0865,19.6036,4498700.0],["2023-10-27",19.6122,19.6294,19.2847,19.345,3558800.0],["2023-10-30",19.5432,19.6294,19.2244,19.3967,3607200.0],["2023-10-31",19.9482,20.3877,18.8539,19.638,11461300.0],["2023-11-01",19.6983,19.7759,19.0521,19.4312,5479800.0],["2023-11-02",19.8362,20.3446,19.8362,20.2757,3789900.0],["2023-11-03",20.7151,20.9909,20.5859,20.8961,3570500.0],["2023-11-06",20.8358,20.9047,20.4049,20.5342,2399600.0],["2023-11-07",20.4566,20.5256,20.2067,20.2929,1771600.0],["2023-11-08",20.2929,20.3963,20.1723,20.3274,2778000.0],["2023-11-09",20.4566,20.5945,19.7845,19.819,2792000.0],["2023-11-10",19.5605,19.819,19.2416,19.75,3776000.0],["2023-11-13",19.526,19.6036,19.233,19.3881,2865600.0],["2023-11-14",19.9913,20.6807,19.9913,20.629,3509800.0],["2023-11-15",20.6376,21.2666,20.629,21.1632,7066300.0],["2023-11-16",21.1115,21.3183,21.034,21.1546,5005700.0],["2023-11-17",21.3959,21.5596,20.8961,20.9133,5150400.0],["2023-11-20",20.8358,20.965,20.6376,20.853,2661100.0],["2023-11-21",20.7668,20.7668,20.3877,20.4049,1769300.0],["2023-11-22",20.5859,20.6462,20.4222,20.5773,2081500.0],["2023-11-24",20.6117,20.6634,20.4739,20.5256,1518500.0],["2023-11-27",20.3705,20.4652,20.0689,20.4308,3382100.0],["2023-11-28",20.4308,20.6807,20.2757,20.6548,3435300.0],["2023-11-29",20.853,21.2925,20.7582,21.1891,4454400.0],["2023-11-30",21.3011,21.5682,21.1805,21.37,3461800.0],["2023-12-01",21.258,22.0939,21.2408,22.0852,3176900.0],["2023-12-04",21.8957,22.3093,21.8698,22.1197,2415100.0],["2023-12-05",21.9301,21.9732,21.7061,21.8009,2448200.0],["2023-12-06",21.9215,22.3179,21.9215,21.9474,2277000.0],["2023-12-07",21.956,22.1973,21.8267,22.1283,1951900.0],["2023-12-08",22.068,22.2317,21.9387,22.0335,2294400.0],["2023-12-11",21.9215,22.1369,21.844,21.9646,2290400.0],["2023-12-12",22.0249,22.9038,21.9818,22.8694,4097300.0],["2023-12-13",23.0417,24.0154,22.7918,23.8086,5930600.0],["2023-12-14",24.4032,25.5406,24.2653,25.308,6193200.0],["2023-12-15",25.1701,25.6268,25.0667,25.3252,7366800.0],["2023-12-18",25.3511,25.4286,25.0667,25.1787,3809700.0],["2023-12-19",25.239,25.7044,25.2132,25.6096,2839300.0],["2023-12-20",25.4631,25.8078,25.1701,25.1787,2865500.0],["2023-12-21",25.4114,25.5062,25.1184,25.4631,2710000.0],["2023-12-22",25.5493,25.8422,25.4889,25.5923,1877600.0],["2023-12-26",25.6268,25.9284,25.5062,25.9198,1791900.0],["2023-12-27",25.9973,26.1266,25.7733,26.006,1454500.0],["2023-12-28",25.8767,26.0318,25.8336,25.9025,1407000.0],["2023-12-29",25.7819,25.937,25.5751,25.6699,2031900.0],["2024-01-02",25.4348,25.6089,25.2519,25.5044,3657700.0],["2024-01-03",25.2519,25.2519,24.6076,24.6163,3577900.0],["2024-01-04",24.6076,25.0691,24.5553,24.7904,2725500.0],["2024-01-05",24.6163,25.3303,24.5553,25.1474,3083000.0],["2024-01-08",25.2345,25.5393,24.982,25.5393,2775300.0],["2024-01-09",25.339,25.6089,25.2868,25.3564,3211200.0],["2024-01-10",25.4261,25.6002,25.2258,25.3216,3491500.0],["2024-01-11",25.0865,25.2955,24.773,25.0778,5964800.0],["2024-01-12",25.1997,25.3651,24.5989,24.7295,3449600.0],["2024-01-16",24.477,24.477,24.0416,24.2418,3981200.0],["2024-01-17",23.8152,24.1461,23.6759,23.8326,2914400.0],["2024-01-18",23.998,23.998,23.4756,23.911,2407500.0],["2024-01-19",24.0329,24.3289,23.7455,24.3202,3397400.0],["2024-01-22",24.4595,24.773,24.3812,24.6685,3644400.0],["2024-01-23",24.7469,24.7556,23.6846,23.7281,5172300.0],["2024-01-24",24.0155,24.0155,23.3972,23.4059,4063200.0],["2024-01-25",23.6236,23.9458,23.4146,23.9284,4183100.0],["2024-01-26",23.9632,24.059,23.8065,24.0242,5037000.0],["2024-01-29",24.4857,24.4944,23.3363,23.9545,9094300.0],["2024-01-30",23.7368,23.8326,23.4495,23.6236,4879700.0],["2024-01-31",23.432,23.7978,23.1621,23.1882,5663400.0],["2024-02-01",23.2927,23.5539,22.8486,23.5539,3641700.0],["2024-02-02",23.1969,23.6062,23.0663,23.432,2737800.0],["2024-02-05",23.136,23.1708,22.8138,22.927,3257800.0],["2024-02-06",22.8573,23.1882,22.8573,23.1882,2423400.0],["2024-02-07",23.2318,23.432,22.8312,23.2666,2646100.0],["2024-02-08",23.3101,23.4495,23.0576,23.3624,2301400.0],["2024-02-09",23.3972,23.6236,23.1447,23.5975,2687800.0],["2024-02-12",23.6062,24.8253,23.5975,24.477,4671400.0],["2024-02-13",23.7716,23.7978,22.7006,22.9096,5787200.0],["2024-02-14",23.2144,23.4146,23.0315,23.3101,3265500.0],["2024-02-15",23.5017,23.8935,23.4408,23.8326,2825700.0],["2024-02-16",23.5714,23.8587,23.4408,23.7455,2635700.0],["2024-02-20",23.4408,23.7891,23.3537,23.5975,2395500.0],["2024-02-21",23.4582,23.5888,23.3276,23.5627,1626300.0],["2024-02-22",23.702,23.8065,23.5365,23.6149,1793400.0],["2024-02-23",23.641,23.7891,23.5017,23.5191,2319000.0],["2024-02-26",23.3711,23.6149,23.1186,23.2753,2539600.0],["2024-02-27",23.3363,23.6323,23.3014,23.5888,2285800.0],["2024-02-28",23.3885,23.7455,23.3711,23.5191,2518400.0],["2024-02-29",23.7368,24.0416,23.641,23.9023,3868900.0],["2024-03-01",23.8674,23.998,23.641,23.8761,2760900.0],["2024-03-04",23.9632,24.4857,23.9458,24.1461,2006100.0],["2024-03-05",24.0416,24.3289,23.9284,24.0764,2399800.0],["2024-03-06",24.3812,24.477,24.0067,24.2506,2021300.0],["2024-03-07",24.4857,24.7034,24.3028,24.355,2689500.0],["2024-03-08",24.4857,24.7469,24.416,24.4247,2438400.0],["2024-03-11",24.3638,24.7469,24.1722,24.7295,2658700.0],["2024-03-12",24.7382,24.9123,24.0329,24.2506,3634400.0],["2024-03-13",24.2593,24.5205,24.1635,24.2244,3639000.0],["2024-03-14",24.1374,24.1722,23.4059,23.5452,3773500.0],["2024-03-15",23.2927,23.702,23.1708,23.4233,10803400.0],["2024-03-18",23.4233,23.493,23.1186,23.3885,2888600.0],["2024-03-19",23.3363,23.6846,23.3276,23.5627,2998700.0],["2024-03-20",23.4146,24.0067,23.3798,23.8152,3863600.0],["2024-03-21",24.0764,24.4421,23.8674,24.2506,3043100.0],["2024-03-22",24.2854,24.355,23.7978,23.8326,2300200.0],["2024-03-25",23.8848,24.0938,23.7368,23.7803,2476100.0],["2024-03-26",23.9458,24.0067,23.5278,23.5365,2813200.0],["2024-03-27",23.7127,24.3557,23.7127,24.3381,5497600.0],["2024-03-28",24.391,24.7962,24.3469,24.7609,3102100.0],["2024-04-01",24.7169,24.7169,24.3029,24.3293,2405700.0],["2024-04-02",24.1355,24.1619,23.8713,24.0298,1717800.0],["2024-04-03",23.9153,24.3117,23.9153,24.2236,1952600.0],["2024-04-04",24.5583,24.7345,23.8889,23.9594,2553500.0],["2024-04-05",23.836,24.0298,23.5542,23.8272,2031700.0],["2024-04-08",24.0386,24.2236,23.9065,24.0122,2527500.0],["2024-04-09",24.1619,24.2676,23.8184,24.2588,3063200.0],["2024-04-10",23.651,23.836,23.0344,23.1666,3512500.0],["2024-04-11",23.237,23.3163,22.9904,23.149,3676600.0],["2024-04-12",22.9376,23.0433,22.2505,22.3826,4734000.0],["2024-04-15",22.5412,22.7614,21.8365,21.9686,5014100.0],["2024-04-16",21.8277,21.951,21.4929,21.766,5064200.0],["2024-04-17",21.951,22.1624,21.8189,21.8541,2886700.0],["2024-04-18",21.9686,22.1712,21.8101,22.0391,4018900.0],["2024-04-19",22.0919,22.3033,22.0215,22.1536,3621200.0],["2024-04-22",22.3474,22.6293,22.1976,22.5324,4328600.0],["2024-04-23",22.4795,22.55,22.2769,22.3121,4895400.0],["2024-04-24",22.1272,22.4355,22.0038,22.3298,7187000.0],["2024-04-25",22.0567,22.2329,21.7484,22.1007,6577400.0],["2024-04-26",22.1448,22.2857,21.9246,22.0127,7536000.0],["2024-04-29",21.8101,22.1184,20.48,20.5945,10158100.0],["2024-04-30",20.2509,20.4535,20.11,20.1188,8588800.0],["2024-05-01",20.1364,20.4711,20.0219,20.0571,4111400.0],["2024-05-02",20.2597,20.339,20.0924,20.2333,4712800.0],["2024-05-03",20.5857,21.0349,20.48,20.5945,5865200.0],["2024-05-06",20.7794,20.8675,20.5416,20.6297,5717900.0],["2024-05-07",20.6649,20.709,20.5152,20.524,3240000.0],["2024-05-08",20.3478,20.6914,20.2862,20.6826,5095800.0],["2024-05-09",20.6737,21.3256,20.6385,21.2639,4444900.0],["2024-05-10",21.2639,21.2992,20.8235,20.9116,3856700.0],["2024-05-13",21.0173,21.2375,20.9997,21.0966,3239600.0],["2024-05-14",21.2463,21.5634,21.2463,21.5106,2928700.0],["2024-05-15",21.8277,21.8981,21.5018,21.5898,2723000.0],["2024-05-16",21.5018,21.6251,21.2727,21.2815,3156000.0],["2024-05-17",21.2815,21.3961,21.1935,21.3872,2401500.0],["2024-05-20",21.3256,21.3961,21.0261,21.0878,3197700.0],["2024-05-21",21.0878,21.1758,20.9909,21.0261,2608000.0],["2024-05-22",20.9028,21.1494,20.8323,20.9292,2978900.0],["2024-05-23",20.9204,20.9204,20.2597,20.3743,3725600.0],["2024-05-24",20.524,20.5769,20.3919,20.5504,2491000.0],["2024-05-28",20.5945,20.6737,20.2686,20.3214,2668800.0],["2024-05-29",20.0395,20.0836,19.9338,20.0307,3415500.0],["2024-05-30",20.1452,20.3214,20.0836,20.3126,3324000.0],["2024-05-31",20.3566,20.8147,20.3478,20.7883,5772600.0],["2024-06-03",20.9468,21.0173,20.4447,20.6121,2636700.0],["2024-06-04",20.4623,20.8499,20.4623,20.6561,3780800.0],["2024-06-05",20.7002,20.7266,20.2862,20.5416,2849300.0],["2024-06-06",20.5152,20.6914,20.3743,20.4535,3394200.0],["2024-06-07",20.154,20.3214,20.0836,20.1628,1710500.0],["2024-06-10",20.0483,20.2245,20.0043,20.1276,2361400.0],["2024-06-11",19.9514,20.0043,19.74,19.7841,2922100.0],["2024-06-12",20.3566,20.709,19.7753,19.8898,5667900.0],["2024-06-13",19.7753,19.7929,19.326,19.3437,4201300.0],["2024-06-14",19.1587,19.2379,19.0001,19.2291,3330800.0],["2024-06-17",19.1851,19.5991,19.0882,19.5198,3162800.0],["2024-06-18",19.5198,19.7577,19.467,19.7312,3730300.0],["2024-06-20",19.8546,19.9955,19.7665,19.9074,2784500.0],["2024-06-21",19.9074,20.1893,19.74,20.11,6392900.0],["2024-06-24",20.1981,20.5328,20.0836,20.4095,2651000.0],["2024-06-25",20.3214,20.3566,20.0219,20.1276,2056600.0],["2024-06-26",19.9867,20.1012,19.9338,19.9955,1782300.0],["2024-06-27",19.9867,20.0395,19.8193,19.8457,2804400.0],["2024-06-28",19.9619,20.1226,19.7743,19.9619,5196900.0],["2024-07-01",19.9886,20.1137,19.7207,19.7654,3763300.0],["2024-07-02",19.8368,19.8993,19.7118,19.8547,4133700.0],["2024-07-03",19.9797,20.2387,19.8457,20.0422,1828100.0],["2024-07-05",20.0154,20.0154,19.5689,19.7296,4466800.0],["2024-07-08",19.8011,19.9172,19.685,19.7743,3207100.0],["2024-07-09",19.676,19.8189,19.5421,19.7028,5784400.0],["2024-07-10",19.7654,20.0869,19.7028,20.0512,3162600.0],["2024-07-11",20.5871,20.8014,20.1583,20.6138,3760900.0],["2024-07-12",20.8103,20.8639,20.5424,20.721,3330600.0],["2024-07-15",20.8282,20.8639,20.6764,20.7478,2585000.0],["2024-07-16",20.7835,21.4445,20.7389,21.4087,2641900.0],["2024-07-17",21.3194,21.7035,21.2212,21.2748,3149300.0],["2024-07-18",21.114,21.766,21.0515,21.0783,2748700.0],["2024-07-19",21.0158,21.1497,20.8729,20.98,2989700.0],["2024-07-22",21.0247,21.0872,20.6496,21.0247,5083300.0],["2024-07-23",20.9175,21.1944,20.721,20.73,3088600.0],["2024-07-24",20.8014,20.8907,20.3995,20.4352,3350600.0],["2024-07-25",20.4709,21.3909,20.3727,21.114,4379100.0],["2024-07-26",21.4355,21.5249,20.5156,20.6138,6473100.0],["2024-07-29",20.5335,20.6138,19.944,20.1673,4257000.0],["2024-07-30",20.2834,20.4709,20.0869,20.3727,4568300.0],["2024-07-31",20.3995,20.6764,20.1583,20.4263,8542700.0],["2024-08-01",20.5245,20.6764,19.8457,19.8636,4566300.0],["2024-08-02",19.5778,19.676,19.167,19.5421,4108200.0],["2024-08-05",18.9526,19.2741,18.6846,19.1669,6351700.0],["2024-08-06",19.158,19.7386,19.0776,19.4617,3857000.0],["2024-08-07",19.7832,19.8815,19.1223,19.1491,4072300.0],["2024-08-08",19.292,19.6671,19.292,19.5957,2294100.0],["2024-08-09",19.5957,19.8189,19.417,19.7922,2979500.0],["2024-08-12",19.8279,19.8547,19.1669,19.2116,2425300.0],["2024-08-13",19.5331,19.6135,19.3366,19.5331,2680800.0],["2024-08-14",19.6493,19.7207,19.4885,19.6671,2210900.0],["2024-08-15",19.9261,20.1494,19.9083,20.0333,2391900.0],["2024-08-16",19.9976,20.328,19.9886,20.328,3197700.0],["2024-08-19",20.3548,20.3995,20.1762,20.3012,2336700.0],["2024-08-20",20.2298,20.3638,20.1494,20.203,3516900.0],["2024-08-21",20.2298,20.2298,17.5146,17.6665,24063000.0],["2024-08-22",17.8719,18.4971,17.854,18.4703,8884800.0],["2024-08-23",18.5328,18.9972,18.4792,18.7025,6321300.0],["2024-08-26",18.7829,18.8811,18.3274,18.5239,5758000.0],["2024-08-27",18.4792,18.506,18.1577,18.1666,5908900.0],["2024-08-28",18.1577,18.1666,17.4521,17.5146,8386500.0],["2024-08-29",17.5236,17.8451,17.4164,17.8362,5736400.0],["2024-08-30",18.0059,18.1398,17.7558,18.0773,5400600.0],["2024-09-03",17.9523,18.3542,17.9523,18.0237,6186200.0],["2024-09-04",17.9523,18.0327,17.5682,17.7201,5755500.0],["2024-09-05",17.7736,17.8897,17.2377,17.4074,4535400.0],["2024-09-06",17.3896,17.4521,17.0145,17.0859,4615900.0],["2024-09-09",17.1931,17.6397,17.1931,17.461,4709300.0],["2024-09-10",17.4789,17.4789,17.0413,17.4164,3463200.0],["2024-09-11",17.2735,17.3717,16.9251,17.3628,3145900.0],["2024-09-12",17.5861,17.7022,17.0681,17.5682,3828500.0],["2024-09-13",17.7022,17.9076,17.6754,17.7736,4376800.0],["2024-09-16",17.863,18.0862,17.7201,17.9612,2834900.0],["2024-09-17",18.0862,18.3006,18.0505,18.1756,3609100.0],["2024-09-18",18.1309,18.5953,18.1041,18.2113,3622200.0],["2024-09-19",18.4971,18.6757,18.3363,18.64,4449800.0],["2024-09-20",18.5507,18.6221,18.2827,18.5864,13472600.0],["2024-09-23",18.6132,18.8186,18.4792,18.5417,5613700.0],["2024-09-24",18.7204,18.8454,18.5685,18.7918,2891000.0],["2024-09-25",18.7918,18.8365,18.3899,18.4078,4132500.0],["2024-09-26",18.64,18.8008,18.2649,18.4435,6605900.0],["2024-09-27",18.6489,18.8186,18.4703,18.5685,2791500.0],["2024-09-30",18.4869,18.5957,18.1877,18.2693,3089900.0],["2024-10-01",18.2331,18.2784,17.8613,17.8704,4181200.0],["2024-10-02",17.8704,18.1605,17.8523,18.0155,3195600.0],["2024-10-03",17.8523,17.9157,17.5984,17.7435,3929500.0],["2024-10-04",17.952,18.0699,17.6891,18.0427,3169100.0],["2024-10-07",17.9792,18.0245,17.544,17.7525,4423200.0],["2024-10-08",17.7525,17.8069,17.4805,17.544,2633900.0],["2024-10-09",17.5893,17.8432,17.5259,17.7797,4711600.0],["2024-10-10",17.68,18.3781,17.68,18.3147,6491500.0],["2024-10-11",18.4053,18.6864,18.2149,18.2331,4449200.0],["2024-10-14",18.1243,18.2603,17.952,18.2421,2797100.0],["2024-10-15",18.3419,18.6864,18.3237,18.36,3389700.0],["2024-10-16",18.5685,18.7136,18.4688,18.6229,2400900.0],["2024-10-17",18.7045,18.768,18.5141,18.7408,2600700.0],["2024-10-18",18.7499,19.2485,18.7045,19.0219,5399500.0],["2024-10-21",18.9312,19.0128,18.5867,18.6229,4943600.0],["2024-10-22",18.5323,18.6229,18.3691,18.4779,2708800.0],["2024-10-23",18.3963,18.4688,18.0064,18.2149,2425400.0],["2024-10-24",18.3509,18.4416,18.1968,18.3419,2055300.0],["2024-10-25",18.496,18.7227,18.3237,18.4688,2344400.0],["2024-10-28",18.6229,18.9947,18.6139,18.8405,3709400.0],["2024-10-29",18.7408,19.0037,18.6955,18.8859,3858200.0],["2024-10-30",18.8587,19.312,18.8587,18.9403,3467500.0],["2024-10-31",18.9221,18.9765,18.5685,18.8315,9834100.0],["2024-11-01",18.8043,19.0853,18.7499,18.8949,6586000.0],["2024-11-04",18.6411,19.5659,17.4352,18.2784,12310000.0],["2024-11-05",18.3781,19.1035,18.1968,18.9947,5602900.0],["2024-11-06",19.72,19.9467,19.3755,19.5205,5473500.0],["2024-11-07",19.4571,19.6293,19.2757,19.3029,2656800.0],["2024-11-08",19.2667,19.3029,18.9584,19.0763,2606400.0],["2024-11-11",19.3301,19.6656,19.176,19.5568,2353000.0],["2024-11-12",19.448,19.6203,19.2667,19.4661,3379500.0],["2024-11-13",19.4933,19.7563,19.3755,19.5115,3072800.0],["2024-11-14",19.584,19.8469,19.5024,19.5659,2577300.0],["2024-11-15",19.6565,19.7563,19.4027,19.6475,3345100.0],["2024-11-18",19.5477,19.8832,19.4661,19.7653,4017700.0],["2024-11-19",19.5115,19.7291,19.3029,19.4752,3496300.0],["2024-11-20",19.4843,19.6565,19.3029,19.6203,4115600.0],["2024-11-21",19.7563,19.8016,19.5477,19.6928,2499900.0],["2024-11-22",19.6475,19.9648,19.6475,19.9104,2585200.0],["2024-11-25",20.128,20.672,19.992,20.5995,7134000.0],["2024-11-26",20.3547,20.3909,19.9195,20.1371,3406200.0],["2024-11-27",20.4635,20.6085,20.3275,20.5632,3085100.0],["2024-11-29",20.7355,20.7808,20.4453,20.6357,1683500.0],["2024-12-02",20.6357,20.7445,20.4272,20.4816,4832500.0],["2024-12-03",20.536,20.6267,20.1099,20.3093,2923800.0],["2024-12-04",20.3456,21.0981,20.2187,20.5541,8167400.0],["2024-12-05",20.5451,20.6176,20.3003,20.3093,4582300.0],["2024-12-06",20.4635,20.536,19.8197,19.8741,2988100.0],["2024-12-09",19.9648,20.4,19.8469,20.2187,4161200.0],["2024-12-10",20.2549,20.4,19.8651,20.264,3091900.0],["2024-12-11",20.4635,20.6901,20.2187,20.3003,7179300.0],["2024-12-12",20.3728,20.5451,20.0283,20.0373,3403100.0],["2024-12-13",20.128,20.1824,19.7653,19.9195,2497000.0],["2024-12-16",19.8923,19.9739,19.6928,19.856,2820700.0],["2024-12-17",19.6747,19.7291,19.2667,19.3483,2836000.0],["2024-12-18",19.3845,19.5024,18.2421,18.2603,4782800.0],["2024-12-19",18.4144,18.7499,18.0971,18.1061,4590600.0],["2024-12-20",18.1152,18.9675,18.0789,18.5776,9415800.0],["2024-12-23",18.5141,18.6955,18.3781,18.5504,3446200.0],["2024-12-24",18.6229,18.9675,18.5141,18.9312,1350900.0],["2024-12-26",18.768,19.1035,18.7589,19.0037,2262400.0],["2024-12-27",18.8949,19.0581,18.6955,18.7317,2362500.0],["2024-12-30",18.5291,18.7133,18.4002,18.5199,3626600.0],["2024-12-31",18.6673,18.8883,18.4923,18.6857,4187500.0],["2025-01-02",18.787,18.9159,18.4463,18.5476,2949600.0],["2025-01-03",18.5383,18.8146,18.3818,18.7962,2949900.0],["2025-01-06",18.7686,19.2567,18.3265,18.4186,5230500.0],["2025-01-07",18.5476,18.6212,18.0595,18.1792,2914900.0],["2025-01-08",17.9029,18.2436,17.8661,18.2344,3175300.0],["2025-01-10",17.9305,18.1055,17.5345,17.6082,5529500.0],["2025-01-13",17.4977,17.8569,17.3411,17.4885,6380600.0],["2025-01-14",17.5437,17.9305,17.4977,17.8753,4294300.0],["2025-01-15",18.3265,18.4002,17.8845,18.0779,3828100.0],["2025-01-16",17.9674,18.0595,17.7556,17.8661,2681300.0],["2025-01-17",18.0134,18.2621,17.9213,18.0134,3811500.0],["2025-01-21",18.1331,18.3818,18.0963,18.2529,3628700.0],["2025-01-22",18.0871,18.4094,18.0318,18.2989,3274200.0],["2025-01-23",18.3081,18.4463,18.1423,18.4094,2945600.0],["2025-01-24",18.3818,18.7041,18.3818,18.5015,2324200.0],["2025-01-27",18.4278,18.7225,18.4094,18.7041,4352400.0],["2025-01-28",18.7317,19.0633,18.391,18.6765,3729400.0],["2025-01-29",18.612,18.7686,18.4463,18.4647,2749800.0],["2025-01-30",18.7686,18.8791,18.3818,18.5568,3690100.0],["2025-01-31",19.1554,20.8038,18.0318,20.4815,22382300.0],["2025-02-03",20.2605,20.3618,19.0172,19.0817,10596200.0],["2025-02-04",18.8422,19.358,18.6673,19.1646,5523700.0],["2025-02-05",19.1277,19.183,18.7962,19.0172,3839700.0],["2025-02-06",19.2935,19.358,18.962,18.962,2755800.0],["2025-02-07",19.0356,19.229,18.7409,18.8146,3544000.0],["2025-02-10",18.8791,18.9436,18.612,18.6673,2941700.0],["2025-02-11",18.5476,18.6673,18.391,18.5936,3348500.0],["2025-02-12",18.3265,18.4739,18.0595,18.437,3446300.0],["2025-02-13",18.5476,18.7133,18.3265,18.6396,2308900.0],["2025-02-14",18.787,19.0541,18.7502,18.9067,4091600.0],["2025-02-18",18.9251,19.7079,18.8699,19.2843,4184700.0],["2025-02-19",19.0356,19.3211,18.8054,19.229,2661600.0],["2025-02-20",19.2751,19.3303,18.962,19.0909,3572000.0],["2025-02-21",19.1554,19.2475,18.7317,18.9067,3688100.0],["2025-02-24",18.9159,18.9896,18.5752,18.7502,3828900.0],["2025-02-25",18.8146,18.8515,18.4094,18.6304,2886600.0],["2025-02-26",18.7041,18.7686,18.2805,18.3542,3121600.0],["2025-02-27",18.3726,18.5199,18.2252,18.2713,2407500.0],["2025-02-28",18.2989,18.7133,18.2989,18.6489,4121100.0],["2025-03-03",18.787,18.9712,18.1331,18.2805,2951500.0],["2025-03-04",18.2252,18.3542,17.5529,18.0134,5316200.0],["2025-03-05",18.1055,18.6857,17.995,18.5568,6395300.0],["2025-03-06",18.4463,18.7409,18.2068,18.4739,3588400.0],["2025-03-07",18.391,18.787,18.2529,18.7133,3823500.0],["2025-03-10",18.3449,18.787,18.1423,18.4463,4174900.0],["2025-03-11",18.4094,18.5015,17.8937,18.0687,4246200.0],["2025-03-12",18.0963,18.1976,17.5714,17.6911,4927500.0],["2025-03-13",17.7556,17.8753,17.4056,17.424,4000200.0],["2025-03-14",17.7556,18.0318,17.5161,17.9766,3424300.0],["2025-03-17",17.9029,18.4002,17.8569,18.2344,4329000.0],["2025-03-18",18.2897,18.3357,18.1239,18.2897,2265700.0],["2025-03-19",18.4186,18.6304,18.2529,18.4923,2872400.0],["2025-03-20",18.3726,18.6304,18.3173,18.4278,2607100.0],["2025-03-21",18.2436,18.4002,18.0687,18.2989,12327300.0],["2025-03-24",18.4094,18.5476,18.2436,18.4831,3187600.0],["2025-03-25",18.5476,18.612,18.3542,18.4463,2098300.0],["2025-03-26",18.4186,18.5936,18.1884,18.2897,2292000.0],["2025-03-27",18.1976,18.4463,18.0687,18.2805,2496300.0],["2025-03-28",18.1608,18.2621,17.7187,17.7556,3509100.0],["2025-03-31",17.587,18.1301,17.5495,18.0271,4407100.0],["2025-04-01",17.9709,18.2051,17.8492,18.0833,4068100.0],["2025-04-02",17.8679,18.28,17.8492,18.1957,2574500.0],["2025-04-03",17.4933,17.5495,16.791,16.8097,10242300.0],["2025-04-04",16.5569,17.0813,16.098,16.3977,11448300.0],["2025-04-07",15.7047,16.6692,15.3207,15.7983,10424400.0],["2025-04-08",16.2572,16.5569,15.3863,15.6017,8021100.0],["2025-04-09",15.2177,17.5776,15.2177,17.3997,10625700.0],["2025-04-10",17.1281,17.1749,16.0886,16.5943,5617100.0],["2025-04-11",16.3977,16.8846,16.1635,16.7629,5794800.0],["2025-04-14",16.9876,17.1094,16.688,16.9127,3745600.0],["2025-04-15",17.0626,17.2405,16.791,16.8284,3386400.0],["2025-04-16",16.7254,16.9502,16.3134,16.4351,3504900.0],["2025-04-17",16.4819,16.7348,16.3977,16.4913,4102900.0],["2025-04-21",16.304,16.4351,16.0793,16.2478,4107400.0],["2025-04-22",16.5007,16.9502,16.5007,16.9034,3403900.0],["2025-04-23",17.4184,17.8117,17.0907,17.2218,3836600.0],["2025-04-24",17.2592,17.6713,17.1562,17.5589,2549500.0],["2025-04-25",17.4652,17.6244,17.3435,17.5308,3536200.0],["2025-04-28",17.484,17.7275,17.3997,17.5402,3351600.0],["2025-04-29",17.4652,17.587,17.3716,17.5589,2965300.0],["2025-04-30",17.2592,17.6338,17.0157,17.5683,5809500.0],["2025-05-01",17.7087,17.8117,17.4652,17.5495,4898500.0],["2025-05-02",17.9709,18.8512,17.6057,18.7857,8990800.0],["2025-05-05",18.7295,19.0198,18.6546,18.7388,5284900.0],["2025-05-06",18.5328,18.9449,18.5328,18.795,5169700.0],["2025-05-07",18.8325,19.3195,18.8044,19.1603,6426700.0],["2025-05-08",19.3382,19.872,19.282,19.5161,6730800.0],["2025-05-09",19.666,19.769,19.5442,19.6098,4693000.0],["2025-05-12",20.4151,20.6867,20.1904,20.3121,5871700.0],["2025-05-13",20.3402,20.5743,20.1998,20.2091,5353300.0],["2025-05-14",20.5182,20.6774,20.1436,20.6118,8293500.0],["2025-05-15",20.5837,20.7897,20.5182,20.771,3624400.0],["2025-05-16",20.7523,20.9957,20.7429,20.9583,5060300.0],["2025-05-19",20.7429,20.8459,20.6399,20.7991,3458100.0],["2025-05-20",20.7242,20.7897,20.6493,20.7616,2911800.0],["2025-05-21",20.565,20.6493,20.2185,20.2372,3630100.0],["2025-05-22",20.1342,20.3683,20.0499,20.2372,5210200.0],["2025-05-23",19.8907,20.2372,19.7971,20.1436,3288700.0],["2025-05-27",20.3964,20.8272,20.2559,20.7991,4907000.0],["2025-05-28",20.8459,20.8927,20.2185,20.2747,6813600.0],["2025-05-29",20.4339,20.4901,20.2653,20.4151,4681800.0],["2025-05-30",20.284,20.3402,20.0406,20.2653,23398900.0],["2025-06-02",20.1061,20.1529,19.8533,19.9469,3986700.0],["2025-06-03",19.8439,20.1623,19.7221,20.0218,4325900.0],["2025-06-04",20.0406,20.1529,19.9001,20.0031,3673500.0],["2025-06-05",20.3683,20.8085,20.2653,20.3683,4666100.0],["2025-06-06",20.6024,20.7148,20.3964,20.4807,2949400.0],["2025-06-09",20.5743,20.7148,20.4526,20.4901,2837300.0],["2025-06-10",20.4713,20.6774,20.359,20.4713,3044300.0],["2025-06-11",20.5369,21.1643,20.5275,21.1081,7022600.0],["2025-06-12",21.0051,21.2954,20.8459,21.1643,4274000.0],["2025-06-13",20.7804,21.0051,20.6867,20.7616,2203300.0],["2025-06-16",21.2392,21.4921,20.9583,21.3329,3738900.0],["2025-06-17",21.1643,21.2861,20.874,20.9302,2820700.0],["2025-06-18",20.8927,21.4078,20.8553,21.155,3041500.0],["2025-06-20",21.2673,21.3891,21.1924,21.3423,7125000.0],["2025-06-23",21.2486,21.4827,20.9864,21.4359,2843000.0],["2025-06-24",21.6513,21.9322,21.6326,21.7543,5569200.0],["2025-06-25",21.6981,21.7543,21.5764,21.7356,2647600.0],["2025-06-26",21.8198,22.0259,21.773,21.9884,2797700.0],["2025-06-27",22.7479,22.9188,22.3397,22.615,9929500.0],["2025-06-30",22.6245,22.8144,22.5486,22.6435,3791800.0],["2025-07-01",22.5865,23.2891,22.5581,23.1087,4055500.0],["2025-07-02",23.0992,23.5834,23.0897,23.536,3597100.0],["2025-07-03",23.4505,23.6784,23.3935,23.6214,2467100.0],["2025-07-07",23.4505,23.7163,23.2132,23.3081,3908800.0],["2025-07-08",23.3271,23.5265,23.2321,23.2606,4414700.0],["2025-07-09",23.5929,23.6404,23.3651,23.6404,3700300.0],["2025-07-10",23.6499,24.0771,23.5265,23.8683,3196200.0],["2025-07-11",23.6499,23.7069,23.422,23.6119,3108300.0],["2025-07-14",23.5929,23.6594,23.4315,23.5929,3393300.0],["2025-07-15",23.5549,23.6784,22.8809,22.9188,3935900.0],["2025-07-16",22.9568,23.1562,22.615,23.1182,3373500.0],["2025-07-17",23.0613,23.4125,23.0043,23.2796,4245900.0],["2025-07-18",23.4315,23.5929,23.2796,23.3556,3943300.0],["2025-07-21",23.5455,23.5739,23.0423,23.0518,3363700.0],["2025-07-22",23.0233,23.3841,23.0233,23.3176,3135200.0],["2025-07-23",23.4125,23.5644,23.3556,23.498,2769200.0],["2025-07-24",23.4885,23.6119,23.3556,23.4695,3389800.0],["2025-07-25",23.4885,23.6309,23.2416,23.5644,3633800.0],["2025-07-28",23.479,23.5455,23.3176,23.422,4146500.0],["2025-07-29",23.5834,23.5834,23.1847,23.3366,2662900.0],["2025-07-30",23.3461,23.4315,22.9473,23.0802,3914300.0],["2025-07-31",23.0043,23.1942,22.634,22.7859,11790000.0],["2025-08-01",22.1023,23.1372,21.6846,22.7385,8425900.0],["2025-08-04",23.0328,23.9822,22.9093,23.8588,4947900.0],["2025-08-05",23.9727,24.0961,23.6309,23.9727,3654100.0],["2025-08-06",24.0581,24.1341,23.8208,23.9157,3343100.0],["2025-08-07",23.4125,24.0297,23.2986,23.6024,5694500.0],["2025-08-08",23.7828,23.9062,23.6214,23.7258,2460400.0],["2025-08-11",23.8303,24.1151,23.7733,24.0107,2524100.0],["2025-08-12",24.1151,24.4854,24.0771,24.3904,2710500.0],["2025-08-13",24.5044,24.7607,24.229,24.7132,3507600.0],["2025-08-14",24.4474,24.6563,24.229,24.3335,3099100.0],["2025-08-15",24.4189,24.4189,24.0012,24.0486,4280700.0],["2025-08-18",24.0202,24.0486,23.7828,23.7923,1889100.0],["2025-08-19",23.7638,23.9062,23.536,23.5644,2538800.0],["2025-08-20",23.536,23.5739,23.1087,23.3176,2736900.0],["2025-08-21",23.2796,23.3746,23.1562,23.2796,2490600.0],["2025-08-22",23.3366,24.1056,23.3366,24.1056,3951200.0],["2025-08-25",24.0391,24.1531,23.9157,24.0771,3121700.0],["2025-08-26",24.0107,24.0676,23.8967,24.0107,4015900.0],["2025-08-27",23.9062,24.4759,23.8967,24.343,3442100.0],["2025-08-28",24.4664,24.4664,24.0771,24.248,2302800.0],["2025-08-29",24.248,24.4379,24.2385,24.3619,4192100.0],["2025-09-02",24.0297,24.1911,23.7543,24.1341,3499200.0],["2025-09-03",24.0297,24.3525,23.9442,24.2385,2685200.0],["2025-09-04",24.362,24.5993,24.2195,24.4379,3691900.0],["2025-09-05",24.5423,24.5423,23.4695,23.7069,4708300.0],["2025-09-08",23.7733,23.8303,23.4885,23.6214,4057700.0],["2025-09-09",23.479,23.5549,23.2511,23.3176,4806600.0],["2025-09-10",23.441,23.517,22.9568,23.0802,5029500.0],["2025-09-11",23.1562,23.6024,23.1087,23.6024,4880700.0],["2025-09-12",23.498,23.5455,23.3271,23.3935,3034100.0],["2025-09-15",23.3746,23.5549,23.0613,23.1277,2601200.0],["2025-09-16",23.1847,23.2037,22.9283,23.0138,1880000.0],["2025-09-17",23.0328,23.3935,22.7669,22.9853,3025500.0],["2025-09-18",23.0992,23.2891,23.0423,23.1657,3328100.0],["2025-09-19",23.2321,23.2606,22.9948,23.1847,4873300.0],["2025-09-22",23.0043,23.1087,22.8619,23.0138,4707200.0],["2025-09-23",23.0518,23.2796,22.729,22.8144,3190000.0],["2025-09-24",22.8619,22.8904,22.3492,22.3872,3734100.0],["2025-09-25",22.2543,22.3777,22.1593,22.2163,3567000.0],["2025-09-26",22.2732,22.3872,22.0644,22.0929,3393700.0],["2025-09-29",22.2637,22.2637,21.9694,22.1878,4406400.0],["2025-09-30",22.2263,22.3996,21.9086,22.2648,7720700.0],["2025-10-01",22.3514,22.3514,21.668,21.6969,5559700.0],["2025-10-02",21.7835,22.1397,21.7161,22.053,3066300.0],["2025-10-03",22.2552,22.9964,22.207,22.9097,6544400.0],["2025-10-06",22.8809,22.9482,21.8413,22.3129,5384400.0],["2025-10-07",22.3514,22.6787,22.3033,22.5247,3345800.0],["2025-10-08",22.5728,22.9001,22.3418,22.7076,4622000.0],["2025-10-09",22.621,22.7846,22.4477,22.7461,5224400.0],["2025-10-10",22.852,23.0156,21.7546,21.822,12014100.0],["2025-10-13",22.0819,22.2552,21.9279,21.9856,6177800.0],["2025-10-14",21.7257,22.3514,21.6776,22.0627,4804500.0],["2025-10-15",22.2456,22.4477,21.7643,21.9375,6270200.0],["2025-10-16",22.0145,22.1108,21.2637,21.2733,3357200.0],["2025-10-17",21.3888,21.4562,21.1386,21.4466,5137000.0],["2025-10-20",21.5332,21.8798,21.4947,21.8028,4365500.0],["2025-10-21",21.591,21.9279,21.591,21.8028,2138800.0],["2025-10-22",21.7257,21.8894,21.5717,21.745,2282300.0],["2025-10-23",21.7835,21.899,21.6006,21.822,2844400.0],["2025-10-24",21.9664,22.1589,21.6391,21.9856,3966000.0],["2025-10-27",22.2937,22.7557,22.2841,22.5054,3621500.0],["2025-10-28",22.5825,22.5921,22.3129,22.4477,2583200.0],["2025-10-29",22.2744,22.4284,21.9856,22.0819,2386700.0],["2025-10-30",21.9568,22.1397,21.7835,21.9183,3160000.0],["2025-10-31",21.7835,22.0049,21.6102,21.7643,5334300.0],["2025-11-03",21.6872,22.0242,21.6199,21.9856,4630400.0],["2025-11-04",21.899,21.9279,21.6872,21.745,3772100.0],["2025-11-05",21.7739,22.0145,21.6776,21.9086,3915000.0],["2025-11-06",21.9953,22.5151,21.9471,22.3803,8667300.0],["2025-11-07",21.9568,22.4766,20.8305,21.3985,8809800.0],["2025-11-10",21.2733,21.8124,21.0134,21.6776,5396100.0],["2025-11-11",21.7161,22.1012,21.6776,21.9664,4054300.0],["2025-11-12",22.0627,22.2648,21.9471,22.1878,4349900.0],["2025-11-13",22.0434,22.1974,21.4273,21.4562,3224200.0],["2025-11-14",21.3985,21.514,21.1289,21.3407,2644100.0],["2025-11-17",21.2156,21.3215,20.5995,20.7535,7515800.0],["2025-11-18",20.5321,20.7728,20.3974,20.638,6250600.0],["2025-11-19",20.638,20.715,20.3974,20.638,4866700.0],["2025-11-20",20.9942,21.1867,20.3204,20.3877,4646700.0],["2025-11-21",20.5129,20.9172,20.3396,20.869,6033100.0],["2025-11-24",20.8787,21.283,20.8017,21.2059,5939300.0],["2025-11-25",21.2541,21.4851,21.1578,21.4273,3881600.0],["2025-11-26",21.4755,21.7643,21.4658,21.6776,3698100.0],["2025-11-28",21.668,21.8413,21.6584,21.745,1717600.0],["2025-12-01",21.591,21.8605,21.5044,21.6969,3270800.0],["2025-12-02",21.7643,21.7931,21.5429,21.5814,2156200.0],["2025-12-03",21.6872,22.1685,21.6102,22.1493,3432300.0],["2025-12-04",22.2648,22.6595,22.2167,22.2744,2786900.0],["2025-12-05",22.2841,22.6113,22.1878,22.5247,3171400.0],["2025-12-08",22.6306,22.6306,22.1878,22.2552,2711100.0],["2025-12-09",22.2552,22.6595,22.2552,22.5825,2194800.0],["2025-12-10",22.4766,22.621,21.899,22.4381,8153500.0],["2025-12-11",22.3996,22.775,22.3996,22.5921,2627700.0],["2025-12-12",22.7654,22.775,22.544,22.6017,2533600.0],["2025-12-15",23.0156,23.1311,22.6402,22.7365,4683200.0],["2025-12-16",22.7846,22.9579,22.4381,22.5921,4011200.0],["2025-12-17",22.5632,22.9771,22.544,22.7846,5216300.0],["2025-12-18",23.3525,23.5547,22.9482,23.006,6721800.0],["2025-12-19",22.9964,23.4199,22.9964,23.1023,5815200.0],["2025-12-22",23.0638,23.7376,23.0541,23.6702,3881800.0],["2025-12-23",23.5932,23.6509,23.237,23.2851,2998000.0],["2025-12-24",23.3429,23.3525,23.1311,23.2755,1583600.0],["2025-12-26",23.2659,23.3333,23.1504,23.2851,1773600.0],["2025-12-29",23.2852,23.4969,23.1215,23.468,3337100.0],["2025-12-30",23.4485,23.5364,23.2631,23.2826,3046200.0],["2025-12-31",23.2826,23.5364,23.2826,23.3119,2771100.0],["2026-01-02",23.3997,23.4388,23.0875,23.2241,5480600.0],["2026-01-05",23.1265,24.2097,23.1168,23.8974,3606300.0],["2026-01-06",23.9072,24.5512,23.9072,24.5122,4182800.0],["2026-01-07",24.4438,24.9903,24.3755,24.5414,6220200.0],["2026-01-08",24.3951,25.0001,24.2194,24.8342,4436000.0],["2026-01-09",24.8244,25.2245,24.8049,25.0391,5149200.0],["2026-01-12",24.8342,25.0293,24.6195,25.0196,3128400.0],["2026-01-13",25.0293,25.0391,24.5414,24.6683,3642600.0],["2026-01-14",24.5512,25.1269,24.5219,25.0098,3911200.0],["2026-01-15",25.1269,25.5075,25.0001,25.3416,4066700.0],["2026-01-16",25.3318,25.6148,25.205,25.3709,4395100.0],["2026-01-20",24.9805,25.0976,24.0828,24.2389,3781600.0],["2026-01-21",24.4731,24.883,24.4048,24.8537,3588200.0],["2026-01-22",25.0391,25.3318,24.9805,25.1464,5826100.0],["2026-01-23",25.0098,25.0781,24.6878,24.6976,3460800.0],["2026-01-26",24.8244,25.2147,24.7854,24.9317,5799500.0],["2026-01-27",24.9708,25.205,24.8537,24.883,5727000.0],["2026-01-28",25.0098,25.1757,24.8342,25.0391,5033300.0],["2026-01-29",25.3709,25.5758,24.7659,25.2538,8293400.0],["2026-01-30",25.1269,26.2491,24.2975,25.9759,24424500.0],["2026-02-02",25.8783,26.5418,25.5075,26.415,8433700.0],["2026-02-03",26.4247,26.8053,25.6441,26.3467,8395800.0],["2026-02-04",26.3759,27.2639,26.3662,27.1566,8426400.0],["2026-02-05",26.9321,27.1956,26.1515,26.2588,6891700.0],["2026-02-06",26.6004,26.8248,26.1905,26.5418,4964200.0],["2026-02-09",26.3662,27.1273,26.3662,27.0102,3855000.0],["2026-02-10",26.9907,27.6054,26.9614,27.4786,5822100.0],["2026-02-11",27.4786,27.6347,26.8053,26.8834,5196700.0],["2026-02-12",26.9126,27.059,26.0832,26.4345,5975100.0],["2026-02-13",26.4638,26.6296,26.132,26.3759,3884800.0],["2026-02-17",26.5223,26.9029,26.132,26.8248,4909700.0],["2026-02-18",26.815,27.4883,26.7858,27.2346,4224200.0],["2026-02-19",27.0492,27.0688,26.3369,26.5809,5775600.0],["2026-02-20",26.6589,27.098,26.4442,27.0004,4878400.0],["2026-02-23",26.8638,27.0883,26.0246,26.415,3948000.0],["2026-02-24",26.2881,26.6492,26.0442,26.4638,5211800.0],["2026-02-25",26.6589,26.776,26.3369,26.6004,4225700.0],["2026-02-26",26.7467,27.1761,26.4247,26.7663,6415800.0],["2026-02-27",26.2979,26.415,25.6246,25.8978,5444800.0],["2026-03-02",25.3318,26.5906,25.2245,26.3467,4768300.0],["2026-03-03",25.5367,26.0734,25.1855,25.8588,6185900.0],["2026-03-04",26.0832,26.2784,25.6929,25.9368,4274200.0],["2026-03-05",25.8588,26.7565,25.6441,26.2686,8632700.0],["2026-03-06",25.6246,25.849,25.2147,25.605,4480500.0],["2026-03-09",25.0488,25.244,24.0438,25.1562,5784800.0],["2026-03-10",25.2147,25.3318,24.6,24.6097,3775000.0],["2026-03-11",24.5512,24.6097,23.8486,24.3658,5547800.0],["2026-03-12",23.712,23.8486,23.1655,23.1948,4643200.0],["2026-03-13",23.3997,23.8486,23.3802,23.5461,6151100.0],["2026-03-16",23.7803,24.034,23.6534,23.7998,4000200.0],["2026-03-17",24.1511,24.3853,23.9559,24.0243,3159100.0],["2026-03-18",23.7803,24.0145,23.0289,23.0972,5782200.0],["2026-03-19",22.9021,23.5071,22.7655,23.2924,4786600.0],["2026-03-20",23.3412,23.3607,22.6581,22.8923,11517500.0],["2026-03-23",23.5461,23.7901,23.0875,23.3217,6510600.0],["2026-03-24",23.2241,23.4193,22.9509,23.0972,4081500.0],["2026-03-25",23.3509,23.5656,23.068,23.3119,4094700.0],["2026-03-26",23.0094,23.4388,22.9411,23.0192,5291000.0],["2026-03-27",22.8923,22.9314,22.0336,22.1995,6244300.0],["2026-03-30",22.4435,22.785,22.2483,22.3556,4478800.0],["2026-03-31",22.7913,23.4348,22.5833,23.3853,4995900.0],["2026-04-01",23.5635,23.7912,23.3556,23.3556,3939100.0],["2026-04-02",22.7418,23.415,22.3853,23.1675,3194000.0],["2026-04-06",23.1477,23.6823,22.8705,23.1675,5807200.0],["2026-04-07",23.0487,23.7516,22.8507,23.5437,5733100.0],["2026-04-08",24.5635,24.9595,24.3754,24.6328,5226100.0],["2026-04-09",24.4546,24.9496,24.4249,24.7912,3344000.0],["2026-04-10",24.8209,25.108,24.5734,24.6625,4482800.0],["2026-04-13",24.4249,25.4347,24.3457,25.4149,4364400.0],["2026-04-14",25.5931,26.2961,25.4149,26.1674,4744800.0],["2026-04-15",26.1773,26.4842,26.1575,26.3654,3842500.0],["2026-04-16",26.3654,26.4545,26.0288,26.2862,4505400.0],["2026-04-17",26.6624,27.2267,26.5337,26.999,6170500.0],["2026-04-20",26.8406,27.5931,26.7416,27.4545,4717200.0],["2026-04-21",27.4743,27.999,26.9297,26.9693,5258900.0],["2026-04-22",27.2366,27.405,26.9594,27.2168,3129700.0],["2026-04-23",27.0782,27.2168,26.1971,26.5535,3664500.0],["2026-04-24",26.3555,27.1178,26.3258,26.8505,6387700.0],["2026-04-27",26.8307,27.5238,26.7416,27.296,7504200.0],["2026-04-28",27.5634,29.1772,27.3257,29.1673,11371600.0],["2026-04-29",29.5633,29.9791,28.9197,29.1574,9603300.0],["2026-04-30",29.4445,29.9296,28.8405,29.6722,7678500.0],["2026-05-01",29.7811,30.0583,29.494,29.5435,6782700.0],["2026-05-04",29.4742,29.9494,28.9891,29.4049,4985800.0],["2026-05-05",29.5039,30.2167,29.2663,30.1573,9111800.0],["2026-05-06",30.692,31.1276,30.5435,30.8504,5156300.0],["2026-05-07",30.9494,31.0385,30.0979,30.2167,4076300.0],["2026-05-08",30.3949,30.8405,30.088,30.7415,2965100.0],["2026-05-11",30.692,31.286,30.5336,31.2365,3763300.0],["2026-05-12",31.1573,31.4444,30.5831,31.3652,4084900.0],["2026-05-13",31.2464,31.9196,30.9395,31.7216,3526300.0],["2026-05-14",31.9295,32.1177,31.5731,32.0285,2865600.0],["2026-05-15",31.8008,31.9295,31.3553,31.5137,4037500.0],["2026-05-18",31.6226,31.9889,31.4543,31.6523,3409700.0],["2026-05-19",31.5038,31.6028,30.4345,30.484,5362300.0],["2026-05-20",30.7613,31.1177,30.4642,30.89,3819000.0],["2026-05-21",30.7415,31.0583,30.2365,30.5534,3797000.0],["2026-05-22",30.6524,30.8504,30.5336,30.7118,2563300.0],["2026-05-26",31.286,31.4048,30.9296,31.3553,3832000.0],["2026-05-27",31.4741,31.5137,31.1078,31.3553,2964400.0],["2026-05-28",31.1375,31.1375,30.3553,30.8999,3581100.0],["2026-05-29",30.8009,31.1177,30.6425,30.7118,4289400.0],["2026-06-01",30.3157,30.9989,30.3058,30.6326,3752100.0],["2026-06-02",30.6821,31.1078,30.4741,30.8108,4048300.0],["2026-06-03",30.187,30.3058,29.4148,30.0682,5151900.0],["2026-06-04",30.3751,32.1474,30.2563,31.6523,7809000.0],["2026-06-05",31.2563,31.5632,30.8405,31.0187,3425200.0],["2026-06-08",31.2365,31.4345,30.8405,31.0781,4887800.0],["2026-06-09",31.4345,31.6127,30.8207,31.484,4259800.0],["2026-06-10",31.2068,31.6028,30.8108,30.8306,3775300.0],["2026-06-11",30.8801,31.5434,30.5435,31.4939,3342700.0],["2026-06-12",31.6622,32.1276,31.5236,31.8107,3252400.0],["2026-06-15",32.6028,32.6028,32.0978,32.187,3360200.0],["2026-06-16",32.4741,32.9592,32.4048,32.8503,3987900.0],["2026-06-17",32.8701,33.8404,32.8503,32.9592,6476600.0],["2026-06-18",33.6423,33.7018,32.5632,32.7216,9142100.0],["2026-06-22",33.1671,34.078,32.8107,33.5928,5788200.0],["2026-06-23",33.3255,34.078,32.9394,33.4542,6605500.0],["2026-06-24",33.4443,33.6027,31.9691,32.1474,3759600.0],["2026-06-25",32.5434,33.2859,32.2365,32.3256,2937100.0],["2026-06-26",32.6127,33.1176,32.3355,32.88,4388100.0],["2026-06-29",32.84,33.21,32.42,33.17,4767500.0],["2026-06-30",33.12,33.79,33.05,33.27,4399900.0],["2026-07-01",33.96,34.52,33.27,34.06,4544100.0],["2026-07-02",34.46,34.55,33.59,34.11,4063500.0],["2026-07-06",34.25,34.665,34.16,34.44,3591458.622377],["2026-07-07",34.92,34.92,34.35,34.36,4475008.755337],["2026-07-08",33.93,34.01,32.975,33.5,4508858.331852],["2026-07-09",33.79,34.23,33.6192,33.68,5424307.372708],["2026-07-10",33.79,34.3905,33.465,33.5,4239354.088197],["2026-07-13",33.63,33.77,32.71,32.83,5058370.875912],["2026-07-14",32.65,33.24,32.31,33.14,5779010.455183],["2026-07-15",33.37,34.04,33.265,33.63,4396069.470536],["2026-07-16",33.32,33.69,33.185,33.33,2606099.88918],["2026-07-17",32.68,32.97,32.1432,32.63,4571413.479208],["2026-07-20",32.82,32.91,32.135,32.23,3702892.345899],["2026-07-21",32.41,32.89,31.73,32.63,5312566.866938],["2026-07-22",32.65,32.93,32.19,32.38,2741256.903867],["2026-07-23",31.99,32.48,31.92,32.29,3914948.189998],["2026-07-24",32.47,32.8199,32.195,32.49,2208605.170342],["2026-07-27",32.87,33.655,32.705,33.22,5681936.387662],["2026-07-28",33.2,33.42,32.73,33.33,4325889.903568],["2026-07-29",33.11,33.35,32.325,32.39,5221394.940312],["2026-07-30",32.54,33.31,32.255,33.17,6070345.031955],["2026-07-31",33.48,34.64,32.83,33.86,11986119.956586],["2026-08-03",34.12,35.43,34.05,35.24,7390447.386154],["2026-08-04",35.2,35.86,35.2,35.77,4395557.168324],["2026-08-05",36,36.28,34.835,34.92,4832248.288199],["2026-08-06",35,35.25,33.97,34,4801835.346329],["2026-08-07",34,34.16,33.5,33.77,3542627.716978],["2026-08-10",33.57,33.92,33.45,33.77,457204.86797],["2026-08-11",33.77,33.84,33.31,33.36,2947817.046971],["2026-08-12",33.6,33.7,33.25,33.59,2354948.91572],["2026-08-13",33.68,34.02,33.58,33.86,1815386.51988],["2026-08-14",33.74,33.975,33.44,33.86,2928970.215539]]}