{"t":"COO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-01-21",7.1533,7.3236,7.1533,7.1533,562400.0],["1983-01-24",7.6217,7.6642,7.6217,7.6217,2387733.0],["1983-01-25",8.0474,8.09,8.0474,8.0474,1234400.0],["1983-01-26",8.0474,8.09,8.0474,8.0474,626133.0],["1983-01-27",8.4732,8.5158,8.4732,8.4732,593333.0],["1983-01-28",8.3881,8.3881,8.3455,8.3455,595467.0],["1983-01-31",8.3029,8.3029,8.2178,8.2178,506667.0],["1983-02-01",8.0049,8.0049,7.9623,7.9623,317333.0],["1983-02-02",7.9623,7.9623,7.9197,7.9197,346933.0],["1983-02-03",8.0049,8.0474,8.0049,8.0049,202400.0],["1983-02-04",8.0474,8.09,8.0474,8.0474,139467.0],["1983-02-07",8.09,8.1752,8.09,8.09,315467.0],["1983-02-08",8.09,8.1326,8.09,8.09,216000.0],["1983-02-09",8.09,8.09,8.0474,8.0474,151467.0],["1983-02-10",8.09,8.1326,8.09,8.09,108800.0],["1983-02-11",8.09,8.1326,8.09,8.09,159733.0],["1983-02-14",8.09,8.1326,8.09,8.09,260533.0],["1983-02-15",7.9623,7.9623,7.9197,7.9197,164000.0],["1983-02-16",7.9623,8.0049,7.9623,7.9623,131467.0],["1983-02-17",7.8771,7.8771,7.792,7.792,152267.0],["1983-02-18",7.8771,7.9197,7.8771,7.8771,112800.0],["1983-02-22",7.8771,7.9623,7.8771,7.8771,100800.0],["1983-02-23",7.8771,7.9197,7.8345,7.8345,127467.0],["1983-02-24",7.8771,7.9197,7.8771,7.8771,169067.0],["1983-02-25",7.9197,7.9623,7.9197,7.9197,250133.0],["1983-02-28",7.8771,7.8771,7.8345,7.8345,104533.0],["1983-03-01",7.5365,7.5365,7.4939,7.4939,160533.0],["1983-03-02",7.4939,7.4939,7.4088,7.4088,169333.0],["1983-03-03",7.3662,7.3662,7.3236,7.3236,80000.0],["1983-03-04",7.3236,7.3662,7.281,7.281,114667.0],["1983-03-07",7.4088,7.4939,7.4088,7.4088,92533.0],["1983-03-08",7.7494,7.8771,7.7494,7.7494,217333.0],["1983-03-09",7.9623,8.0049,7.9623,7.9623,112800.0],["1983-03-10",7.9623,8.0049,7.8345,7.8345,112267.0],["1983-03-11",7.8345,7.9197,7.8345,7.8345,35200.0],["1983-03-14",7.7494,7.7494,7.7068,7.7068,138400.0],["1983-03-15",7.6642,7.6642,7.6217,7.6217,52000.0],["1983-03-16",7.6217,7.6642,7.5791,7.5791,45333.0],["1983-03-17",7.3662,7.3662,7.3236,7.3236,44533.0],["1983-03-18",7.3236,7.3662,7.2384,7.2384,105333.0],["1983-03-21",7.2384,7.3236,7.2384,7.2384,70933.0],["1983-03-22",7.2384,7.2384,7.1533,7.1533,158667.0],["1983-03-23",7.2384,7.3236,7.2384,7.2384,49333.0],["1983-03-24",7.4088,7.4939,7.4088,7.4088,80000.0],["1983-03-25",7.7494,7.8771,7.7494,7.7494,87200.0],["1983-03-28",7.7494,7.8345,7.7494,7.7494,37867.0],["1983-03-29",7.7494,7.7494,7.7068,7.7068,40000.0],["1983-03-30",7.7068,7.7494,7.7068,7.7068,61067.0],["1983-03-31",7.7068,7.7068,7.6217,7.6217,28000.0],["1983-04-04",7.5791,7.5791,7.4939,7.4939,19733.0],["1983-04-05",7.3662,7.3662,7.3236,7.3236,48800.0],["1983-04-06",7.3236,7.3662,7.3236,7.3236,34133.0],["1983-04-07",7.3236,7.4088,7.3236,7.3236,68000.0],["1983-04-08",7.3662,7.4088,7.3662,7.3662,45067.0],["1983-04-11",7.4088,7.4939,7.4088,7.4088,50133.0],["1983-04-12",7.4513,7.5365,7.4513,7.4513,26400.0],["1983-04-13",7.5365,7.6217,7.5365,7.5365,65600.0],["1983-04-14",7.5365,7.5791,7.4939,7.4939,49600.0],["1983-04-15",7.4939,7.5791,7.4939,7.4939,68533.0],["1983-04-18",7.4939,7.5791,7.4939,7.4939,39467.0],["1983-04-19",7.4939,7.5791,7.4939,7.4939,55200.0],["1983-04-20",7.4939,7.5791,7.4939,7.4939,197067.0],["1983-04-21",7.4939,7.6217,7.4939,7.4939,139467.0],["1983-04-22",7.5365,7.6642,7.5365,7.5365,79467.0],["1983-04-25",7.6642,7.7494,7.6642,7.6642,76000.0],["1983-04-26",7.6642,7.6642,7.6217,7.6217,56800.0],["1983-04-27",7.6217,7.6217,7.5365,7.5365,84000.0],["1983-04-28",7.5365,7.5791,7.4939,7.4939,44533.0],["1983-04-29",7.4939,7.5365,7.4513,7.4513,49600.0],["1983-05-02",7.4513,7.4513,7.4088,7.4088,77067.0],["1983-05-03",7.6217,7.7494,7.6217,7.6217,183200.0],["1983-05-04",8.1326,8.2178,8.1326,8.1326,108800.0],["1983-05-05",8.3029,8.3881,8.3029,8.3029,103733.0],["1983-05-06",8.2603,8.2603,8.1752,8.1752,98133.0],["1983-05-09",7.8345,7.8345,7.7494,7.7494,131467.0],["1983-05-10",7.7494,7.8345,7.6642,7.7068,93067.0],["1983-05-11",7.7068,7.8345,7.4088,7.5365,119467.0],["1983-05-12",7.4939,7.4939,7.281,7.3662,101600.0],["1983-05-13",7.4088,7.4939,7.4088,7.4939,45867.0],["1983-05-16",7.4939,7.4939,7.2384,7.4513,53067.0],["1983-05-17",7.4513,7.4513,7.3236,7.4513,82933.0],["1983-05-18",7.4513,7.5791,7.4088,7.4939,334933.0],["1983-05-19",7.4939,7.6217,7.4513,7.5791,126400.0],["1983-05-20",7.5791,7.5791,7.4939,7.4939,57867.0],["1983-05-23",7.4939,7.5791,7.3236,7.4939,199467.0],["1983-05-24",7.5365,7.7068,7.5365,7.6217,92800.0],["1983-05-25",7.6217,8.1326,7.5791,8.1326,95467.0],["1983-05-26",8.1326,8.6861,8.1326,8.6861,205333.0],["1983-05-27",8.6861,9.0268,8.5584,8.7713,111733.0],["1983-05-31",8.7713,8.8564,8.5158,8.601,75733.0],["1983-06-01",8.5584,8.5584,8.4307,8.5584,113600.0],["1983-06-02",8.5584,8.8565,8.4307,8.7713,73067.0],["1983-06-03",8.7713,8.8565,8.6861,8.7713,93333.0],["1983-06-06",8.7713,8.9842,8.7713,8.9416,99733.0],["1983-06-07",8.9416,9.0268,8.8139,8.899,169333.0],["1983-06-08",8.8564,8.8564,8.6436,8.7287,46133.0],["1983-06-09",8.7287,8.7713,8.6861,8.6861,72533.0],["1983-06-10",8.6861,8.7287,8.601,8.7287,119467.0],["1983-06-13",8.7287,8.7713,8.6435,8.6861,58667.0],["1983-06-14",8.6861,8.7713,8.6861,8.7713,79200.0],["1983-06-15",8.7713,8.8139,8.6861,8.7287,65600.0],["1983-06-16",9.0693,9.6654,9.0693,9.6229,511200.0],["1983-06-17",9.5803,9.5803,9.3248,9.5803,123200.0],["1983-06-20",9.5803,9.708,9.4951,9.6229,103733.0],["1983-06-21",9.6229,9.6229,9.5377,9.6229,140533.0],["1983-06-22",9.6229,9.6654,9.5377,9.6654,111200.0],["1983-06-23",9.6655,9.6655,9.5377,9.5803,50667.0],["1983-06-24",9.5803,9.9209,9.5803,9.8783,149067.0],["1983-06-27",9.8783,10.1338,9.8358,10.0487,122933.0],["1983-06-28",10.0487,10.4745,9.8783,10.1338,150133.0],["1983-06-29",10.1338,10.1764,9.8783,9.9635,76267.0],["1983-06-30",9.9635,10.0061,9.6654,9.708,58133.0],["1983-07-01",9.708,9.7932,9.6229,9.6229,51200.0],["1983-07-05",9.6229,9.708,9.4526,9.5377,194133.0],["1983-07-06",9.5377,9.6654,9.4951,9.6229,38667.0],["1983-07-07",9.6229,9.6655,9.5377,9.5377,231733.0],["1983-07-08",9.5377,9.6229,9.4526,9.5377,86400.0],["1983-07-11",9.5377,9.6229,9.3674,9.41,27733.0],["1983-07-12",9.41,9.41,8.8564,8.8564,80267.0],["1983-07-13",8.8564,8.9416,8.2603,8.4732,120533.0],["1983-07-14",8.4732,8.7287,8.4732,8.6435,80000.0],["1983-07-15",8.6436,8.6861,8.3881,8.4307,54933.0],["1983-07-18",8.4307,8.5158,8.2178,8.2603,41867.0],["1983-07-19",8.2603,8.2603,8.1326,8.1326,39467.0],["1983-07-20",8.1326,8.1752,8.0474,8.1752,61867.0],["1983-07-21",8.2178,8.3455,8.2178,8.3455,146667.0],["1983-07-22",8.3455,8.3881,8.2603,8.3029,34667.0],["1983-07-25",8.3029,8.3881,8.09,8.3455,72800.0],["1983-07-26",8.3455,8.3455,8.2178,8.2603,64533.0],["1983-07-27",8.2603,8.4307,8.1752,8.1752,106133.0],["1983-07-28",8.1752,8.2178,7.9623,7.9623,26933.0],["1983-07-29",7.9623,7.9623,7.4939,7.5791,56533.0],["1983-08-01",7.5791,7.6642,7.4939,7.5791,81067.0],["1983-08-02",7.5791,7.6642,7.5791,7.5791,71733.0],["1983-08-03",7.5791,8.2603,7.4939,7.5365,118667.0],["1983-08-04",7.5365,7.6642,7.4939,7.4939,229333.0],["1983-08-05",7.4939,7.5791,7.4939,7.5791,85867.0],["1983-08-08",7.5791,7.6642,7.4939,7.5365,22133.0],["1983-08-09",7.5365,8.1752,7.4939,8.1752,67200.0],["1983-08-10",8.2178,8.6436,8.2178,8.5584,104533.0],["1983-08-11",8.601,9.0693,8.601,8.9416,75200.0],["1983-08-12",8.9416,9.1119,8.8565,9.0268,65067.0],["1983-08-15",9.0268,9.1119,8.8564,8.9842,95467.0],["1983-08-16",8.9842,8.9842,8.6861,8.6861,29867.0],["1983-08-17",8.6861,8.7713,8.6436,8.7287,73333.0],["1983-08-18",8.6436,8.6436,8.0049,8.1326,73067.0],["1983-08-19",8.09,8.09,8.0049,8.0474,28533.0],["1983-08-22",8.0474,8.09,8.0474,8.09,18667.0],["1983-08-23",8.09,8.09,7.8771,7.9623,31733.0],["1983-08-24",7.9623,7.9623,7.8345,7.8771,15467.0],["1983-08-25",7.8771,8.0049,7.8345,7.8345,24533.0],["1983-08-26",7.8345,7.8771,7.7494,7.7494,12000.0],["1983-08-29",7.7494,7.792,7.6217,7.792,25333.0],["1983-08-30",7.792,7.792,7.6642,7.792,10133.0],["1983-08-31",7.792,7.9197,7.6642,7.792,12800.0],["1983-09-01",7.792,7.8771,7.792,7.792,17600.0],["1983-09-02",7.792,8.09,7.792,8.09,54667.0],["1983-09-06",8.09,8.2178,8.0049,8.2178,27733.0],["1983-09-07",8.2178,8.3455,8.1752,8.2603,48800.0],["1983-09-08",8.2603,8.3455,8.2603,8.2603,14400.0],["1983-09-09",8.2603,8.8564,8.2603,8.7287,86933.0],["1983-09-12",8.7287,8.8564,8.6436,8.7287,85067.0],["1983-09-13",8.6861,8.6861,8.5158,8.5158,24267.0],["1983-09-14",8.5158,8.601,8.3029,8.3881,46933.0],["1983-09-15",8.3881,8.4307,7.4939,7.7068,134133.0],["1983-09-16",7.7068,7.7068,7.6217,7.7068,88267.0],["1983-09-19",7.7068,7.7494,7.5365,7.7068,76000.0],["1983-09-20",7.7068,7.8345,7.7068,7.8345,60800.0],["1983-09-21",7.8345,7.9197,7.7494,7.8345,132533.0],["1983-09-22",7.8345,8.4732,7.8345,8.3455,141333.0],["1983-09-23",8.3455,8.7713,8.3029,8.3455,134133.0],["1983-09-26",7.7068,7.7068,7.4513,7.6217,254133.0],["1983-09-27",7.6217,7.6642,7.3662,7.4513,65067.0],["1983-09-28",7.4513,7.4513,7.1107,7.1959,74667.0],["1983-09-29",7.1959,7.3236,7.1107,7.3236,64533.0],["1983-09-30",7.3236,7.4088,7.281,7.3236,50133.0],["1983-10-03",7.3236,7.3236,7.1107,7.1959,91467.0],["1983-10-04",7.1959,7.1959,7.1107,7.1533,60800.0],["1983-10-05",7.1533,7.1959,7.0681,7.0681,256533.0],["1983-10-06",7.0681,7.1107,6.8978,6.9404,40533.0],["1983-10-07",6.9404,7.281,6.9404,7.1533,136800.0],["1983-10-10",7.1533,7.281,7.1533,7.1533,7200.0],["1983-10-11",7.1533,7.2384,7.0681,7.1107,22667.0],["1983-10-12",7.0255,7.0255,6.8552,6.8552,23733.0],["1983-10-13",6.8552,6.8978,6.2591,6.5146,80800.0],["1983-10-14",6.5146,6.5998,6.4294,6.4294,35200.0],["1983-10-17",6.5146,6.7701,6.5146,6.6849,84000.0],["1983-10-18",6.6849,6.7701,6.5998,6.6849,48000.0],["1983-10-19",6.6849,6.6849,6.3869,6.4294,72533.0],["1983-10-20",6.4294,6.472,6.3017,6.4294,114667.0],["1983-10-21",6.4294,6.472,6.3869,6.4294,92267.0],["1983-10-24",6.4294,6.4294,6.3017,6.3017,50667.0],["1983-10-25",6.3017,6.3869,6.3017,6.3017,27467.0],["1983-10-26",6.3017,6.3443,6.174,6.2591,37600.0],["1983-10-27",6.2165,6.2165,5.9611,6.0462,29600.0],["1983-10-28",6.0462,6.0462,5.5779,5.7056,61067.0],["1983-10-31",5.7056,6.1314,5.7056,6.0462,134400.0],["1983-11-01",6.0462,6.0888,5.5779,5.8333,125067.0],["1983-11-02",5.8333,6.0037,5.7908,5.8759,98400.0],["1983-11-03",5.8759,6.0036,5.8759,5.9185,35733.0],["1983-11-04",5.9185,6.0888,5.8333,5.9185,116000.0],["1983-11-07",5.8333,5.8333,5.663,5.663,38400.0],["1983-11-08",5.663,5.663,5.1946,5.2798,201600.0],["1983-11-09",5.2798,5.3224,4.8966,5.2798,136533.0],["1983-11-10",5.2798,5.3224,5.2372,5.2798,96800.0],["1983-11-11",5.2798,5.6204,5.1946,5.5779,134400.0],["1983-11-14",5.5779,5.9611,5.5353,5.7482,105867.0],["1983-11-15",5.7482,5.9611,5.7056,5.8759,66933.0],["1983-11-16",5.8333,5.8333,5.7056,5.7482,80800.0],["1983-11-17",5.7908,5.9611,5.7908,5.9611,80533.0],["1983-11-18",5.9611,6.0462,5.8759,5.9611,36533.0],["1983-11-21",5.9611,6.1314,5.9185,6.0037,22933.0],["1983-11-22",6.0036,6.1314,5.9611,6.0462,36267.0],["1983-11-23",6.0462,6.0462,5.7908,5.7908,221333.0],["1983-11-25",5.7908,5.8759,5.5779,5.7908,82933.0],["1983-11-28",5.7908,6.1314,5.7056,6.0037,98400.0],["1983-11-29",6.1314,6.3443,6.1314,6.3443,54933.0],["1983-11-30",6.3443,6.472,6.2165,6.4294,130667.0],["1983-12-01",6.4294,6.4294,6.1314,6.3017,184000.0],["1983-12-02",6.2591,6.2591,6.2165,6.2165,58133.0],["1983-12-05",6.2165,6.3017,6.174,6.3017,85600.0],["1983-12-06",6.3017,6.3017,6.1314,6.2165,12267.0],["1983-12-07",6.174,6.174,5.9185,5.9185,86400.0],["1983-12-08",5.8333,5.8333,5.5353,5.7056,29867.0],["1983-12-09",5.7056,5.7482,5.663,5.7056,24000.0],["1983-12-12",5.7056,5.7056,5.1946,5.4075,59467.0],["1983-12-13",5.4075,5.4075,5.1095,5.1521,86400.0],["1983-12-14",5.1521,5.1521,4.9392,5.1095,388267.0],["1983-12-15",5.1095,5.4075,4.9392,5.4075,206933.0],["1983-12-16",5.4075,5.4075,5.3224,5.4075,117600.0],["1983-12-19",5.4075,5.4075,5.1521,5.2372,36267.0],["1983-12-20",5.1946,5.1946,5.0669,5.1946,91733.0],["1983-12-21",5.1946,5.1946,4.9392,5.1521,150933.0],["1983-12-22",5.1521,5.1521,4.9392,5.0243,242133.0],["1983-12-23",5.0243,5.0669,4.9392,5.0669,69867.0],["1983-12-27",5.0669,5.1521,4.9392,5.1095,385067.0],["1983-12-28",5.1095,5.2798,5.1095,5.2798,135467.0],["1983-12-29",5.2798,5.2798,4.8966,5.2798,243200.0],["1983-12-30",5.1946,5.1946,5.0243,5.1946,207200.0],["1984-01-03",5.1946,5.2372,5.1095,5.1095,52000.0],["1984-01-04",5.1946,5.1946,5.1946,5.1946,79200.0],["1984-01-05",5.0669,5.1521,4.9392,4.9392,335200.0],["1984-01-06",4.9392,4.9817,4.8114,4.8966,497067.0],["1984-01-09",4.8966,5.0669,4.8966,5.0243,138667.0],["1984-01-10",5.0243,5.0669,4.9818,4.9818,96267.0],["1984-01-11",4.9818,5.0669,4.9392,4.9392,177333.0],["1984-01-12",5.1095,5.2372,4.9818,5.2372,329867.0],["1984-01-13",5.2372,5.2798,5.1095,5.2798,84800.0],["1984-01-16",5.2798,5.4501,5.1946,5.2798,251733.0],["1984-01-17",5.2798,5.9185,5.2798,5.9185,366400.0],["1984-01-18",5.9185,6.0036,5.8333,5.9611,393067.0],["1984-01-19",5.7482,5.9185,5.6204,5.8333,237333.0],["1984-01-20",5.8333,6.0036,5.7908,5.9611,214667.0],["1984-01-23",5.9611,5.9611,5.7908,5.8333,177867.0],["1984-01-24",5.8333,6.0462,5.7482,6.0037,187200.0],["1984-01-25",6.0036,6.2165,5.9611,6.0888,293600.0],["1984-01-26",6.0888,6.0888,5.8759,6.0037,294400.0],["1984-01-27",6.0037,6.0037,5.7908,5.7908,66933.0],["1984-01-30",5.7908,5.7908,5.365,5.4075,127733.0],["1984-01-31",5.4075,5.4927,5.1946,5.4075,483200.0],["1984-02-01",5.4075,5.4501,5.3224,5.4501,68800.0],["1984-02-02",5.4501,5.4501,5.2798,5.4501,201067.0],["1984-02-03",5.4501,5.4501,5.3224,5.3224,171467.0],["1984-02-06",5.3224,5.365,5.2372,5.2372,159467.0],["1984-02-07",5.2372,5.3224,5.1946,5.3224,110133.0],["1984-02-08",5.3224,5.365,5.2798,5.3224,64267.0],["1984-02-09",5.3224,5.3224,4.854,5.0243,126667.0],["1984-02-10",5.0243,5.0243,4.9392,4.9818,190667.0],["1984-02-13",4.8966,4.9392,4.8114,4.8966,99733.0],["1984-02-14",4.8966,5.0669,4.854,5.0669,98933.0],["1984-02-15",5.0669,5.1946,5.0243,5.1095,27733.0],["1984-02-16",5.1095,5.2372,4.9818,4.9818,63467.0],["1984-02-17",4.9818,5.0243,4.8966,4.9818,66133.0],["1984-02-21",4.9818,4.9818,4.7689,4.7689,191733.0],["1984-02-22",4.9392,5.0243,4.8114,4.9818,36267.0],["1984-02-23",4.9818,5.0243,4.7263,4.9818,94133.0],["1984-02-24",5.0669,5.1095,5.0243,5.1095,29600.0],["1984-02-27",5.1095,5.2372,5.0243,5.1095,87200.0],["1984-02-28",5.1095,5.1095,4.8966,4.8966,35733.0],["1984-02-29",4.8966,4.8966,4.854,4.854,20267.0],["1984-03-01",4.854,4.9392,4.7689,4.9392,82133.0],["1984-03-02",5.0669,5.1095,4.9818,5.1095,152800.0],["1984-03-05",5.1095,5.1095,4.9392,4.9392,31467.0],["1984-03-06",5.0669,5.1521,4.9818,5.0669,128533.0],["1984-03-07",5.0669,5.1095,4.9392,4.9392,70400.0],["1984-03-08",4.9392,4.9392,4.8114,4.854,28800.0],["1984-03-09",4.854,4.854,4.6411,4.7263,248533.0],["1984-03-12",4.7502,4.7502,4.6647,4.7074,60800.0],["1984-03-13",4.7074,4.8786,4.7074,4.8786,95733.0],["1984-03-14",4.8786,4.8786,4.793,4.793,97333.0],["1984-03-15",4.793,4.793,4.7074,4.7502,168800.0],["1984-03-16",4.8786,4.9642,4.793,4.793,118400.0],["1984-03-19",4.793,4.8358,4.7074,4.7074,53600.0],["1984-03-20",4.7074,4.7502,4.6219,4.6647,212533.0],["1984-03-21",4.5791,4.6219,4.5363,4.5791,141067.0],["1984-03-22",4.5791,4.5791,4.0655,4.3651,257867.0],["1984-03-23",4.3651,4.4079,4.2367,4.3223,90133.0],["1984-03-26",4.3223,4.5791,4.3223,4.5363,134933.0],["1984-03-27",4.3223,4.5363,4.3223,4.4507,476000.0],["1984-03-28",4.3865,4.4507,4.3223,4.4507,222400.0],["1984-03-29",4.4507,4.4507,4.3651,4.3651,92800.0],["1984-03-30",4.3651,4.4935,4.3223,4.4507,270133.0],["1984-04-02",4.4079,4.4935,4.3651,4.4507,84800.0],["1984-04-03",4.4507,4.4935,4.2367,4.2795,80800.0],["1984-04-04",4.2795,4.6219,4.1511,4.5791,576800.0],["1984-04-05",4.8358,5.0926,4.7074,4.7502,604000.0],["1984-04-06",4.7502,4.793,4.6219,4.7502,100800.0],["1984-04-09",4.7502,4.7502,4.6647,4.6647,82400.0],["1984-04-10",4.7074,5.5633,4.7074,5.435,736533.0],["1984-04-11",5.6917,5.8201,5.5633,5.6917,734667.0],["1984-04-12",5.6917,5.7773,5.3922,5.5633,496267.0],["1984-04-13",5.5633,5.5633,5.2638,5.3922,158933.0],["1984-04-16",5.3922,5.6061,5.3066,5.3922,237067.0],["1984-04-17",5.3922,5.5633,5.3922,5.4778,207733.0],["1984-04-18",5.7345,5.8201,5.5206,5.7773,418133.0],["1984-04-19",5.7773,6.3337,5.7773,5.9485,579200.0],["1984-04-23",7.5319,7.7459,7.3607,7.6603,6339733.0],["1984-04-24",7.5747,7.6175,7.4891,7.6175,2606933.0],["1984-04-25",8.3022,8.345,8.2166,8.3022,11744000.0],["1984-04-26",8.3022,8.345,8.2594,8.2594,1919733.0],["1984-04-27",8.2594,8.3022,8.2594,8.3022,921333.0],["1984-04-30",8.3022,8.345,8.2594,8.345,662933.0],["1984-05-01",8.345,8.345,8.3022,8.345,316000.0],["1984-05-02",8.345,8.345,8.3022,8.3022,1292000.0],["1984-05-03",8.3022,8.345,8.3022,8.345,281867.0],["1984-05-04",8.345,8.345,8.3022,8.3022,666933.0],["1984-05-07",8.3022,8.345,8.3022,8.3022,418933.0],["1984-05-08",8.3022,8.345,8.3022,8.3022,266667.0],["1984-05-09",8.3022,8.5162,8.3022,8.3022,121067.0],["1984-05-10",8.345,8.345,8.3022,8.345,63733.0],["1984-05-11",8.3022,8.3022,8.2594,8.3022,889867.0],["1984-05-14",8.3022,8.3022,8.2594,8.3022,521867.0],["1984-05-15",8.3022,8.3022,8.131,8.2166,1827733.0],["1984-05-16",8.2166,8.3022,8.2166,8.2594,126400.0],["1984-05-17",8.2594,8.2594,8.2166,8.2166,520267.0],["1984-05-18",8.2166,8.3022,8.2166,8.2594,431733.0],["1984-05-21",8.2594,8.3022,8.2594,8.2594,50667.0],["1984-05-22",8.2594,8.2594,8.2166,8.2166,107733.0],["1984-05-23",8.2166,8.2594,8.0883,8.0883,287200.0],["1984-05-24",8.131,8.1738,8.131,8.1738,357600.0],["1984-05-25",8.1738,8.2166,8.1738,8.2166,65067.0],["1984-05-29",8.2166,8.2594,8.2166,8.2166,42933.0],["1984-05-30",8.2166,8.2594,8.2166,8.2166,65600.0],["1984-05-31",8.2166,8.2594,8.131,8.2166,192267.0],["1984-06-01",8.1738,8.1738,8.0455,8.131,682400.0],["1984-06-04",8.131,8.1738,8.131,8.1738,35200.0],["1984-06-05",8.1738,8.1738,8.131,8.1738,153600.0],["1984-06-06",8.131,8.2166,8.0883,8.1738,257333.0],["1984-06-07",8.1738,8.1738,8.1738,8.1738,97867.0],["1984-06-08",8.1738,8.1738,8.131,8.1738,48800.0],["1984-06-11",8.131,8.1738,8.131,8.131,293867.0],["1984-06-12",8.131,8.1738,8.131,8.1738,168800.0],["1984-06-13",8.131,8.131,8.0027,8.0883,879200.0],["1984-06-14",8.0883,8.2166,8.0883,8.2166,212000.0],["1984-06-15",8.2166,8.2594,8.131,8.131,237867.0],["1984-06-18",8.1738,8.2166,8.131,8.131,184000.0],["1984-06-19",8.131,8.1738,8.0883,8.0883,21333.0],["1984-06-20",8.0883,8.1738,8.0883,8.1738,158933.0],["1984-06-21",8.1738,8.1738,8.131,8.1738,230667.0],["1984-06-22",8.1738,8.3022,8.0883,8.131,874933.0],["1984-06-25",8.2166,8.2166,8.1738,8.1738,215733.0],["1984-06-26",8.1738,8.2594,8.1738,8.2594,356000.0],["1984-06-27",8.2166,8.2166,7.7887,7.8743,793333.0],["1984-06-28",7.8743,7.9171,7.7031,7.7031,1396000.0],["1984-06-29",7.7459,7.9599,7.7459,7.8743,507467.0],["1984-07-02",7.9599,8.0883,7.9171,8.0455,748533.0],["1984-07-03",8.0455,8.0883,7.8743,8.0027,662133.0],["1984-07-05",8.0027,8.0027,7.9599,8.0027,366667.0],["1984-07-06",7.9171,7.9171,7.8315,7.9171,285867.0],["1984-07-09",7.8315,7.8743,7.7459,7.7887,285067.0],["1984-07-10",7.7887,7.8743,7.7887,7.7887,359733.0],["1984-07-11",7.7887,7.7887,7.6603,7.7887,292533.0],["1984-07-12",7.8315,7.8315,7.7459,7.7887,148800.0],["1984-07-13",7.7887,7.7887,7.6175,7.7887,241867.0],["1984-07-16",7.7031,7.7887,7.7031,7.7887,824800.0],["1984-07-17",7.7031,7.7031,7.6603,7.6603,396800.0],["1984-07-18",7.6175,7.6603,7.5319,7.6603,602400.0],["1984-07-19",7.6603,7.6603,7.5319,7.5319,635733.0],["1984-07-20",7.5319,7.5747,7.4891,7.5319,338400.0],["1984-07-23",7.5319,7.5319,6.9756,7.104,745333.0],["1984-07-24",6.9328,7.0184,6.676,6.7616,724267.0],["1984-07-25",6.7616,7.4463,6.7616,7.1896,1876800.0],["1984-07-26",7.2751,7.2751,6.5048,6.6332,1709333.0],["1984-07-27",6.6332,6.6332,6.0769,6.1625,1599200.0],["1984-07-30",5.4778,5.9057,5.435,5.7773,4421333.0],["1984-07-31",5.7773,6.0769,5.7773,6.0769,1521067.0],["1984-08-01",6.0341,6.4192,5.9485,6.2053,1574133.0],["1984-08-02",6.2053,6.2053,6.0341,6.1197,463733.0],["1984-08-03",6.1197,6.2481,6.0769,6.2053,676267.0],["1984-08-06",6.1625,6.2053,5.9057,5.9057,479200.0],["1984-08-07",5.8629,6.1625,5.7773,6.0769,968000.0],["1984-08-08",6.2909,6.8044,6.2909,6.6332,1725333.0],["1984-08-09",6.7616,7.1896,6.7188,7.0184,1697867.0],["1984-08-10",7.0184,7.0184,6.676,6.8044,487200.0],["1984-08-13",6.7616,6.89,6.7616,6.8044,357867.0],["1984-08-14",6.8044,6.89,6.7188,6.7188,162133.0],["1984-08-15",6.676,6.7188,6.3765,6.6332,281867.0],["1984-08-16",6.5476,6.5904,6.3765,6.3765,325600.0],["1984-08-17",6.4192,6.5476,6.4192,6.462,495733.0],["1984-08-20",6.462,6.462,6.2481,6.462,470667.0],["1984-08-21",6.5476,6.89,6.462,6.7616,733600.0],["1984-08-22",6.89,6.89,6.7188,6.8044,341600.0],["1984-08-23",6.8472,6.8472,6.676,6.7616,160267.0],["1984-08-24",6.8044,6.8472,6.8044,6.8472,189067.0],["1984-08-27",6.8044,6.8044,6.7188,6.7616,59200.0],["1984-08-28",6.8044,6.89,6.7188,6.89,219200.0],["1984-08-29",6.9328,7.0612,6.89,6.9328,290667.0],["1984-08-30",6.9328,6.9756,6.8472,6.9328,174400.0],["1984-08-31",6.9328,6.9756,6.89,6.89,222133.0],["1984-09-04",6.9756,7.2751,6.89,7.1896,232800.0],["1984-09-05",7.104,7.1468,6.7188,6.7616,280533.0],["1984-09-06",6.8044,6.8044,6.5476,6.7616,398933.0],["1984-09-07",6.7188,6.9756,6.7188,6.9756,149333.0],["1984-09-10",6.89,6.9328,6.8044,6.8472,41600.0],["1984-09-11",6.89,6.9328,6.7188,6.8472,242133.0],["1984-09-12",6.8472,6.8472,6.7616,6.8044,185333.0],["1984-09-13",6.8044,6.8472,6.676,6.676,190400.0],["1984-09-14",6.676,6.7188,6.6332,6.6332,274133.0],["1984-09-17",6.7188,6.8044,6.7188,6.7616,252533.0],["1984-09-18",6.7188,6.8044,6.7188,6.7616,88533.0],["1984-09-19",6.7188,6.7616,6.676,6.676,186400.0],["1984-09-20",6.676,6.8472,6.676,6.8472,402667.0],["1984-09-21",6.8044,6.8472,6.7188,6.7616,415200.0],["1984-09-24",6.7188,6.7616,6.676,6.676,107467.0],["1984-09-25",6.7188,6.7188,6.5048,6.5904,217333.0],["1984-09-26",6.5904,6.676,6.5476,6.676,157067.0],["1984-09-27",6.676,6.7188,6.6332,6.676,151467.0],["1984-09-28",6.6332,6.6332,6.5476,6.6332,60267.0],["1984-10-01",6.5476,6.5476,6.2481,6.2909,314400.0],["1984-10-02",6.3337,6.4192,6.2481,6.3765,206400.0],["1984-10-03",6.4192,6.676,6.2909,6.5904,248000.0],["1984-10-04",6.5476,6.5904,6.5048,6.5904,436533.0],["1984-10-05",6.8472,7.1468,6.7616,6.7616,856533.0],["1984-10-08",6.8044,6.89,6.676,6.8472,143200.0],["1984-10-09",6.8472,6.8472,6.676,6.676,76000.0],["1984-10-10",6.6332,6.676,6.5048,6.5904,152000.0],["1984-10-11",6.5904,6.6332,6.5048,6.6332,366133.0],["1984-10-12",6.5904,6.676,6.5904,6.676,54667.0],["1984-10-15",6.676,6.676,6.5904,6.6332,46667.0],["1984-10-16",6.5904,6.676,6.5904,6.5904,65600.0],["1984-10-17",6.5476,6.5476,6.4192,6.5476,63200.0],["1984-10-18",6.5048,6.5476,6.4192,6.462,86133.0],["1984-10-19",6.5048,6.5048,6.0769,6.1625,549067.0],["1984-10-22",6.1625,6.4192,6.1625,6.3337,333333.0],["1984-10-23",6.3765,6.4192,6.2909,6.3337,103467.0],["1984-10-24",6.3337,6.3337,6.0769,6.2053,246667.0],["1984-10-25",6.2481,6.2481,6.1625,6.1625,70133.0],["1984-10-26",6.1197,6.2053,6.1197,6.1625,90933.0],["1984-10-29",6.1625,6.1625,5.9485,5.9485,171467.0],["1984-10-30",5.9485,5.9485,5.6917,5.8629,328800.0],["1984-10-31",5.8629,5.9057,5.7345,5.8629,171733.0],["1984-11-01",5.9057,5.9057,5.8629,5.9057,31467.0],["1984-11-02",5.9057,5.9057,5.7345,5.7773,185333.0],["1984-11-05",5.7773,5.7773,5.6489,5.6917,142400.0],["1984-11-06",5.7345,5.7345,5.6061,5.6917,110400.0],["1984-11-07",5.6489,6.2909,5.6489,6.1625,370133.0],["1984-11-08",6.1625,6.2053,6.0341,6.1625,268267.0],["1984-11-09",6.1625,6.1625,5.9913,6.0769,398933.0],["1984-11-12",6.1197,6.1197,5.9485,5.9913,142933.0],["1984-11-13",6.0341,6.0341,5.7773,5.9913,190133.0],["1984-11-14",5.9913,5.9913,5.7345,5.8201,404533.0],["1984-11-15",5.8201,5.8201,5.6489,5.7345,304800.0],["1984-11-16",5.7773,5.7773,5.6489,5.6489,253600.0],["1984-11-19",5.6489,5.8201,5.5633,5.8201,301867.0],["1984-11-20",5.8201,5.8629,5.6917,5.7345,145067.0],["1984-11-21",5.6489,5.7773,5.6489,5.7773,126400.0],["1984-11-23",5.8201,5.8201,5.7773,5.8201,992800.0],["1984-11-26",5.8201,5.8201,5.6917,5.6917,65600.0],["1984-11-27",5.7345,5.7773,5.6489,5.6917,324267.0],["1984-11-28",5.6917,5.7345,5.6489,5.6917,101333.0],["1984-11-29",5.7345,5.7345,5.5206,5.5633,254400.0],["1984-11-30",5.5206,5.5633,5.435,5.5633,216000.0],["1984-12-03",5.5206,5.5206,5.3922,5.3922,70400.0],["1984-12-04",5.4778,5.5206,5.3922,5.3922,262400.0],["1984-12-05",5.4778,5.4778,5.3922,5.4778,198400.0],["1984-12-06",5.435,5.435,5.3922,5.3922,154667.0],["1984-12-07",5.3922,5.3922,5.3494,5.3922,136000.0],["1984-12-10",5.3922,5.3922,5.3066,5.3494,81333.0],["1984-12-11",5.3494,5.3922,5.1782,5.2638,210933.0],["1984-12-12",5.1782,5.3494,5.1354,5.3494,134133.0],["1984-12-13",5.3922,5.4778,5.3494,5.435,274933.0],["1984-12-14",5.435,5.6061,5.3494,5.5206,783200.0],["1984-12-17",5.5206,5.5633,5.4778,5.5633,159467.0],["1984-12-18",5.5633,5.6917,5.435,5.6917,341067.0],["1984-12-19",5.7773,5.7773,5.6489,5.7773,519733.0],["1984-12-20",5.7687,5.7687,5.6396,5.7257,192267.0],["1984-12-21",5.7257,5.7687,5.6826,5.7257,173867.0],["1984-12-24",5.7257,5.7257,5.6396,5.6826,84267.0],["1984-12-26",5.6396,5.6826,5.5965,5.6396,38133.0],["1984-12-27",5.6396,5.6826,5.5104,5.6396,121867.0],["1984-12-28",5.6396,5.7257,5.5965,5.6826,308800.0],["1984-12-31",5.7257,5.7257,5.5965,5.6826,135467.0],["1985-01-02",5.6396,5.6826,5.5535,5.6826,135467.0],["1985-01-03",5.6826,5.7257,5.6396,5.6826,84533.0],["1985-01-04",5.7257,5.7257,5.6396,5.6396,94133.0],["1985-01-07",5.6396,5.7257,5.6396,5.7257,438133.0],["1985-01-08",5.6826,5.7687,5.6826,5.7687,282400.0],["1985-01-09",5.7257,5.7687,5.7257,5.7687,164267.0],["1985-01-10",5.7687,6.3714,5.7687,6.2423,1030400.0],["1985-01-11",6.2853,6.3284,6.1562,6.3284,635467.0],["1985-01-14",6.3714,6.3714,6.2423,6.3714,267733.0],["1985-01-15",6.4145,6.6728,6.4145,6.6297,789333.0],["1985-01-16",6.6728,6.845,6.6728,6.845,809867.0],["1985-01-17",6.845,6.9741,6.7589,6.9311,585333.0],["1985-01-18",6.888,6.9311,6.7589,6.845,258400.0],["1985-01-21",6.888,6.9311,6.5867,6.6297,395467.0],["1985-01-22",6.888,6.888,6.7589,6.888,568800.0],["1985-01-23",6.888,6.888,6.7589,6.7589,359200.0],["1985-01-24",6.8019,6.8019,6.6728,6.7158,612533.0],["1985-01-25",6.7158,6.7589,6.6297,6.6728,129067.0],["1985-01-28",6.7158,6.7158,6.6297,6.6728,215467.0],["1985-01-29",6.7158,6.7158,6.6297,6.7158,186400.0],["1985-01-30",6.7158,6.845,6.6297,6.6297,775733.0],["1985-01-31",6.6297,6.6297,6.4575,6.5867,641333.0],["1985-02-01",6.5867,6.5867,6.4575,6.5436,351467.0],["1985-02-04",6.5006,6.5436,6.4575,6.5006,128267.0],["1985-02-05",6.5436,6.7589,6.5436,6.7158,485867.0],["1985-02-06",6.8019,7.4046,6.8019,7.4046,1347467.0],["1985-02-07",7.5768,7.9643,7.5338,7.7921,2106933.0],["1985-02-08",7.706,7.706,7.3185,7.4477,872000.0],["1985-02-11",7.5338,7.5768,7.4046,7.5768,175200.0],["1985-02-12",7.6199,7.9212,7.6199,7.9212,819733.0],["1985-02-13",7.9212,8.0073,7.6629,7.8351,729867.0],["1985-02-14",7.8351,7.9212,7.749,7.749,717600.0],["1985-02-15",7.8351,7.8782,6.888,7.1463,1088800.0],["1985-02-19",7.2324,7.4046,7.1894,7.4046,496267.0],["1985-02-20",7.4907,7.6629,7.4477,7.5338,311467.0],["1985-02-21",7.5768,7.5768,7.3616,7.3616,259200.0],["1985-02-22",7.3616,7.4046,7.1894,7.1894,254933.0],["1985-02-25",7.1033,7.4046,7.1033,7.1894,408533.0],["1985-02-26",7.2324,7.5768,7.1894,7.4907,427467.0],["1985-02-27",7.5338,7.8782,7.4907,7.749,789333.0],["1985-02-28",7.749,7.749,7.5768,7.706,386667.0],["1985-03-01",7.706,7.9212,7.706,7.7921,405333.0],["1985-03-04",7.7921,7.8351,7.6629,7.749,392800.0],["1985-03-05",7.749,7.7921,7.706,7.7921,132267.0],["1985-03-06",7.7921,7.9643,7.749,7.9212,713067.0],["1985-03-07",7.9212,8.0504,7.7921,7.8351,525600.0],["1985-03-08",7.7921,7.8782,7.5768,7.6629,258933.0],["1985-03-11",7.749,7.749,7.5768,7.749,175200.0],["1985-03-12",7.706,7.749,7.5768,7.706,138667.0],["1985-03-13",7.749,7.749,7.4907,7.4907,112533.0],["1985-03-14",7.4046,7.4907,7.3616,7.4046,215200.0],["1985-03-15",7.4477,7.5768,7.4477,7.4907,58400.0],["1985-03-18",7.4046,7.4907,7.4046,7.4046,153867.0],["1985-03-19",7.4907,7.749,7.4907,7.6629,249600.0],["1985-03-20",7.706,7.706,7.6199,7.706,214400.0],["1985-03-21",7.6199,7.7921,7.6199,7.706,232267.0],["1985-03-22",7.749,7.749,7.6199,7.6199,341333.0],["1985-03-25",7.5768,7.6629,7.5338,7.6199,106400.0],["1985-03-26",7.5768,7.706,7.5768,7.6629,145600.0],["1985-03-27",7.6199,7.706,7.6199,7.706,152000.0],["1985-03-28",7.749,7.749,7.5768,7.706,294400.0],["1985-03-29",7.706,7.749,7.5768,7.6199,118933.0],["1985-04-01",7.5768,7.6199,7.5338,7.6199,100267.0],["1985-04-02",7.5768,7.706,7.5768,7.5768,66133.0],["1985-04-03",7.5768,7.6199,7.3185,7.3616,404267.0],["1985-04-04",7.3616,7.4046,7.3185,7.4046,45333.0],["1985-04-08",7.3616,7.706,7.2755,7.2755,117600.0],["1985-04-09",7.2755,7.2755,7.1033,7.1463,152000.0],["1985-04-10",7.1463,7.2755,7.1463,7.2755,124000.0],["1985-04-11",7.3185,7.6199,7.3185,7.5768,154667.0],["1985-04-12",7.6629,7.8351,7.6629,7.8351,237333.0],["1985-04-15",7.8351,8.0073,7.8351,8.0073,419733.0],["1985-04-16",7.9643,8.0073,7.8782,7.9643,394933.0],["1985-04-17",7.9212,8.1365,7.9212,8.0073,392800.0],["1985-04-18",8.0504,8.0934,8.0073,8.0504,275200.0],["1985-04-19",7.9643,7.9643,7.7921,7.9212,328267.0],["1985-04-22",7.8782,7.9212,7.7921,7.7921,228267.0],["1985-04-23",7.749,7.749,7.6629,7.706,158933.0],["1985-04-24",7.706,7.749,7.6629,7.6629,93333.0],["1985-04-25",7.6629,7.749,7.6629,7.749,232267.0],["1985-04-26",7.749,8.0934,7.706,8.0504,529067.0],["1985-04-29",8.0934,8.0934,7.9212,7.9212,157333.0],["1985-04-30",7.9212,7.9643,7.7921,7.9212,216000.0],["1985-05-01",7.9212,7.9212,7.7921,7.8351,136267.0],["1985-05-02",7.7921,7.9643,7.7921,7.8782,381067.0],["1985-05-03",7.8782,7.9212,7.7921,7.9212,214133.0],["1985-05-06",7.9212,7.9643,7.8782,7.9212,104267.0],["1985-05-07",7.9212,8.4378,7.9212,8.4378,953333.0],["1985-05-08",8.4378,8.6531,8.2656,8.5239,974667.0],["1985-05-09",8.5239,8.5239,8.3087,8.4809,259200.0],["1985-05-10",8.5239,8.61,8.4809,8.61,395467.0],["1985-05-13",8.567,8.6531,8.3948,8.6531,578667.0],["1985-05-14",8.6961,8.7392,8.5239,8.567,266133.0],["1985-05-15",8.567,8.61,8.4809,8.567,154667.0],["1985-05-16",8.61,8.7392,8.567,8.7392,349333.0],["1985-05-17",8.6961,8.8253,8.6531,8.8253,627733.0],["1985-05-20",8.9114,9.1697,8.8683,9.1266,1054400.0],["1985-05-21",9.1266,9.2558,8.9975,9.0405,470400.0],["1985-05-22",8.9114,8.9544,8.8253,8.8253,780000.0],["1985-05-23",8.7822,8.8683,8.61,8.8683,369600.0],["1985-05-24",8.8253,8.8683,8.7822,8.8253,43733.0],["1985-05-28",8.9114,8.9544,8.7822,8.7822,308267.0],["1985-05-29",8.7822,8.8253,8.6961,8.8253,71200.0],["1985-05-30",8.8683,8.9544,8.8253,8.9114,234400.0],["1985-05-31",8.9544,9.0836,8.9114,9.0405,188533.0],["1985-06-03",9.0836,9.2558,9.0836,9.1697,339733.0],["1985-06-04",9.1266,9.2558,9.0836,9.2558,174400.0],["1985-06-05",9.2558,9.2988,9.0836,9.0836,92267.0],["1985-06-06",9.0405,9.2127,8.9975,9.1697,306933.0],["1985-06-07",9.1697,9.1697,9.0836,9.0836,71467.0],["1985-06-10",8.9021,9.0749,8.8589,8.9021,126667.0],["1985-06-11",8.8589,8.8589,8.7724,8.7724,84267.0],["1985-06-12",8.7724,8.7724,8.4699,8.4699,360800.0],["1985-06-13",8.2971,8.4267,8.081,8.2539,518933.0],["1985-06-14",8.2971,8.5131,8.2971,8.3835,194400.0],["1985-06-17",8.4267,8.4267,8.3835,8.4267,472267.0],["1985-06-18",8.3835,8.5996,8.3835,8.5564,260267.0],["1985-06-19",8.5564,8.5564,8.3835,8.4267,68267.0],["1985-06-20",8.3403,8.3835,8.081,8.1674,495467.0],["1985-06-21",8.1242,8.2539,8.081,8.2106,172800.0],["1985-06-24",8.2106,8.4699,8.2106,8.4267,260267.0],["1985-06-25",8.4699,8.686,8.4267,8.6428,340800.0],["1985-06-26",8.6428,8.7292,8.5996,8.6428,134933.0],["1985-06-27",8.6428,8.686,8.5131,8.686,185333.0],["1985-06-28",8.6428,8.7724,8.5996,8.686,252533.0],["1985-07-01",8.686,8.686,8.5564,8.6428,86667.0],["1985-07-02",8.7292,8.7724,8.686,8.686,479200.0],["1985-07-03",8.7292,8.7724,8.6428,8.6428,181333.0],["1985-07-05",8.686,8.7724,8.6428,8.686,278133.0],["1985-07-08",8.7292,8.7724,8.5564,8.5996,90400.0],["1985-07-09",8.5131,8.5564,8.2106,8.2971,1998667.0],["1985-07-10",8.2539,8.6428,8.2106,8.5564,1052533.0],["1985-07-11",8.5564,8.5996,8.5131,8.5996,120800.0],["1985-07-12",8.5131,8.5996,8.5131,8.5996,174933.0],["1985-07-15",8.5564,8.6428,8.5564,8.6428,241867.0],["1985-07-16",8.6428,8.8156,8.6428,8.8156,185600.0],["1985-07-17",8.7292,8.9885,8.7292,8.9021,314400.0],["1985-07-18",8.8156,8.9885,8.7724,8.9021,229600.0],["1985-07-19",8.8589,9.1614,8.8156,9.1614,349067.0],["1985-07-22",9.1181,9.1614,9.0749,9.1614,149600.0],["1985-07-23",9.1181,9.1181,8.9453,8.9885,162133.0],["1985-07-24",8.9021,8.9453,8.9021,8.9453,92267.0],["1985-07-25",8.9885,8.9885,8.7724,8.8156,191200.0],["1985-07-26",8.8156,8.8156,8.5564,8.5564,202400.0],["1985-07-29",8.5564,8.5564,8.3403,8.3835,140267.0],["1985-07-30",8.2971,8.3835,8.2106,8.2971,411200.0],["1985-07-31",8.3403,8.5131,8.3403,8.4699,121867.0],["1985-08-01",8.4699,8.5131,8.2971,8.3403,278667.0],["1985-08-02",8.2539,8.2971,8.1674,8.2106,73067.0],["1985-08-05",8.1674,8.2539,7.9946,8.1242,233867.0],["1985-08-06",8.1242,8.1674,8.0378,8.081,122667.0],["1985-08-07",8.1242,8.1242,8.0378,8.081,201067.0],["1985-08-08",8.081,8.2106,8.081,8.1674,130933.0],["1985-08-09",8.2539,8.2539,8.1674,8.1674,108000.0],["1985-08-12",8.2106,8.2106,8.0378,8.0378,84267.0],["1985-08-13",7.9946,8.0378,7.8649,7.8649,261600.0],["1985-08-14",7.9081,7.9081,7.8217,7.9081,114400.0],["1985-08-15",7.9514,7.9946,7.9081,7.9081,117067.0],["1985-08-16",7.9081,7.9081,7.6921,7.7785,211467.0],["1985-08-19",7.7785,7.7785,7.6057,7.6057,121067.0],["1985-08-20",7.5624,7.6921,7.5624,7.6489,127200.0],["1985-08-21",7.6489,7.6921,7.6057,7.6489,126667.0],["1985-08-22",7.6921,7.7785,7.6921,7.7353,99467.0],["1985-08-23",7.6489,7.8217,7.6489,7.7785,112533.0],["1985-08-26",7.8217,7.9081,7.7353,7.7785,81867.0],["1985-08-27",7.7353,7.8217,7.6921,7.7353,276267.0],["1985-08-28",7.7353,7.8217,7.7353,7.7785,94133.0],["1985-08-29",7.7785,7.9081,7.7785,7.9081,264800.0],["1985-08-30",7.9514,8.1674,7.9514,8.081,150133.0],["1985-09-03",8.1242,8.1242,7.9514,8.0378,119733.0],["1985-09-04",7.9514,8.0378,7.9514,8.0378,79467.0],["1985-09-05",8.0378,8.2106,8.0378,8.1674,77067.0],["1985-09-06",8.1674,8.2971,8.1674,8.2971,82133.0],["1985-09-09",8.2971,8.4267,8.2971,8.3403,166933.0],["1985-09-10",8.3403,8.3835,8.081,8.081,109067.0],["1985-09-11",8.081,8.081,7.9081,8.0378,244000.0],["1985-09-12",7.9082,7.9514,7.8217,7.8217,94667.0],["1985-09-13",7.8217,7.8649,7.6489,7.7353,174400.0],["1985-09-16",7.6489,7.6489,7.3896,7.476,212267.0],["1985-09-17",7.3371,7.5542,7.2937,7.3371,326933.0],["1985-09-18",7.2937,7.8146,7.2937,7.6844,220533.0],["1985-09-19",7.7278,7.8147,7.6844,7.7712,193333.0],["1985-09-20",7.9449,7.9883,7.8146,7.9449,102667.0],["1985-09-23",7.9883,8.1185,7.9449,8.0317,233067.0],["1985-09-24",7.9883,8.2054,7.9883,8.162,103200.0],["1985-09-25",8.1185,8.162,7.8581,7.8581,72000.0],["1985-09-26",7.7278,7.7278,7.5542,7.7278,127200.0],["1985-09-30",7.7278,7.7712,7.6844,7.6844,101600.0],["1985-10-01",7.641,7.7712,7.5542,7.7278,214400.0],["1985-10-02",7.8146,7.9449,7.7278,7.9015,120000.0],["1985-10-03",7.9449,8.0751,7.9449,7.9883,220533.0],["1985-10-04",7.9449,7.9449,7.8146,7.8581,82400.0],["1985-10-07",7.7712,7.8146,7.5976,7.5976,147733.0],["1985-10-08",7.5976,7.6844,7.4673,7.5107,174133.0],["1985-10-09",7.5542,7.6844,7.5107,7.5976,123467.0],["1985-10-10",7.6844,7.8146,7.641,7.7278,154133.0],["1985-10-11",7.7712,7.9015,7.7712,7.9015,152800.0],["1985-10-14",7.8581,8.2922,7.8581,8.2488,317600.0],["1985-10-15",8.2488,8.3356,8.2054,8.2922,322400.0],["1985-10-16",8.2488,8.5961,8.2054,8.5527,499200.0],["1985-10-17",8.4659,8.5527,8.4659,8.5093,450933.0],["1985-10-18",8.4659,8.9434,8.4225,8.7698,609333.0],["1985-10-21",8.7698,8.7698,8.5961,8.6829,337333.0],["1985-10-22",8.6395,8.6829,8.4659,8.4659,230667.0],["1985-10-23",8.5527,8.5527,8.2054,8.5093,181600.0],["1985-10-24",8.4659,8.5527,8.4225,8.4225,82933.0],["1985-10-25",8.4659,8.5527,8.3356,8.4225,327200.0],["1985-10-28",8.3356,8.4224,8.2054,8.2488,178667.0],["1985-10-29",8.2488,8.4225,8.1185,8.379,225333.0],["1985-10-30",8.4225,8.7264,8.4225,8.7264,581333.0],["1985-10-31",8.7698,9.0303,8.7264,9.0303,436267.0],["1985-11-01",9.0303,9.2039,9.0303,9.2039,806933.0],["1985-11-04",9.2039,9.2039,8.9434,8.9434,246667.0],["1985-11-05",8.9434,9.1171,8.9434,9.0303,287467.0],["1985-11-06",8.9868,9.0303,8.8132,8.8566,65067.0],["1985-11-07",8.9434,9.0303,8.8132,8.8566,156800.0],["1985-11-08",8.8566,8.8566,8.379,8.6829,713600.0],["1985-11-11",8.6395,9.0737,8.6395,9.0737,599467.0],["1985-11-12",9.3342,9.421,9.2039,9.2907,503200.0],["1985-11-13",9.2039,9.2473,9.0303,9.0303,125067.0],["1985-11-14",9.0303,9.2473,8.9868,9.2039,163467.0],["1985-11-15",9.2039,9.2039,9.1171,9.2039,131467.0],["1985-11-18",9.1605,9.2473,9.1171,9.2473,125067.0],["1985-11-19",9.2907,9.2907,9.2039,9.2907,317067.0],["1985-11-20",9.2907,9.5078,9.2907,9.4644,229333.0],["1985-11-21",9.4644,9.7249,9.4644,9.7249,397333.0],["1985-11-22",9.6381,9.9854,9.6381,9.8986,518933.0],["1985-11-25",9.8551,9.8551,9.6381,9.7249,100267.0],["1985-11-26",9.7249,9.8117,9.6381,9.6815,272267.0],["1985-11-27",9.5946,9.6815,9.3776,9.6381,114667.0],["1985-11-29",9.5946,9.6815,9.5512,9.5946,65067.0],["1985-12-02",9.421,9.5078,9.3776,9.421,120000.0],["1985-12-03",9.421,9.8986,9.421,9.8986,371733.0],["1985-12-04",9.8986,9.8986,9.7249,9.7249,154933.0],["1985-12-05",9.7683,9.8986,9.7249,9.7249,209867.0],["1985-12-06",9.7249,9.7683,9.2907,9.3776,371200.0],["1985-12-09",9.2817,9.3689,9.1946,9.2817,264000.0],["1985-12-10",9.3253,9.3689,8.9767,9.0638,265867.0],["1985-12-11",9.0638,9.5432,9.0638,9.5432,654133.0],["1985-12-12",9.7175,9.9789,9.6303,9.9789,633600.0],["1985-12-13",9.8918,9.9353,9.6303,9.9353,858667.0],["1985-12-16",9.8918,9.8918,9.5867,9.6303,369867.0],["1985-12-17",9.5867,9.6303,9.3253,9.3689,301067.0],["1985-12-18",9.3253,9.5867,9.2817,9.4124,222933.0],["1985-12-19",9.3689,9.4996,9.3253,9.3689,79467.0],["1985-12-20",9.3253,9.4124,9.2817,9.3689,275467.0],["1985-12-23",9.2381,9.3253,9.1074,9.1074,136267.0],["1985-12-24",9.151,9.151,8.9331,8.9767,104800.0],["1985-12-26",9.0202,9.1946,9.0202,9.1074,106133.0],["1985-12-27",9.1946,9.3253,9.1946,9.2381,50133.0],["1985-12-30",9.2817,9.4124,9.2381,9.3253,31200.0],["1985-12-31",9.4124,9.5867,9.4124,9.4996,404000.0],["1986-01-02",9.4996,9.5432,9.3689,9.5432,142400.0],["1986-01-03",9.4996,9.6303,9.4124,9.4996,64800.0],["1986-01-06",9.4996,9.5432,9.4124,9.456,37067.0],["1986-01-07",9.5432,9.6739,9.456,9.6303,211733.0],["1986-01-08",9.5867,9.6739,9.2381,9.2381,169600.0],["1986-01-09",9.0638,9.0638,8.8024,8.8459,232267.0],["1986-01-10",8.8895,9.4124,8.8895,9.2381,315467.0],["1986-01-13",9.2817,9.4996,9.2381,9.4124,75733.0],["1986-01-14",9.4124,9.4124,9.1946,9.2817,88267.0],["1986-01-15",9.3689,9.4996,9.3253,9.456,153067.0],["1986-01-16",9.4124,9.4124,9.2817,9.3253,150400.0],["1986-01-17",9.3689,9.3689,9.1946,9.2381,222400.0],["1986-01-20",9.1946,9.2381,9.1074,9.151,181600.0],["1986-01-21",9.1074,9.1074,8.8024,8.9331,552000.0],["1986-01-22",8.9331,8.9331,8.6716,8.7152,496800.0],["1986-01-23",8.7152,8.7152,8.3666,8.4973,456533.0],["1986-01-24",8.5409,8.7152,8.4973,8.6716,1450667.0],["1986-01-27",8.6716,8.7588,8.5409,8.7152,327467.0],["1986-01-28",8.7152,8.7588,8.6716,8.6716,139733.0],["1986-01-29",8.6716,8.7152,8.5845,8.6281,177333.0],["1986-01-30",8.5845,8.6716,8.5845,8.6281,235467.0],["1986-01-31",8.5845,8.8024,8.5845,8.6716,624000.0],["1986-02-03",8.8024,9.0203,8.8024,8.9767,264000.0],["1986-02-04",9.0203,9.0638,8.8024,8.8024,254133.0],["1986-02-05",8.8459,8.8895,8.7152,8.8024,81067.0],["1986-02-06",8.8895,8.9331,8.7588,8.8024,77333.0],["1986-02-07",8.7152,8.7152,8.6281,8.6716,108267.0],["1986-02-10",8.5845,8.6716,8.5845,8.6281,80533.0],["1986-02-11",8.5845,8.6716,8.4538,8.5409,530400.0],["1986-02-12",8.5409,8.5409,8.2359,8.2795,688533.0],["1986-02-13",8.323,8.323,7.9308,8.0616,572533.0],["1986-02-14",8.1052,8.1052,7.8873,7.9744,310667.0],["1986-02-18",8.1052,8.2795,7.9744,8.018,399733.0],["1986-02-19",7.9744,7.9744,7.5822,7.6694,503200.0],["1986-02-20",7.6258,7.6694,7.4951,7.6694,609067.0],["1986-02-21",7.7565,8.1923,7.713,8.1052,698133.0],["1986-02-24",8.1051,8.4102,8.1051,8.2795,495200.0],["1986-02-25",8.323,8.323,8.1923,8.1923,102133.0],["1986-02-26",8.2795,8.2795,8.018,8.1487,288533.0],["1986-02-27",8.2359,8.2795,8.1487,8.2359,217600.0],["1986-02-28",8.4102,8.6281,8.2795,8.5409,498400.0],["1986-03-03",8.6716,8.8895,8.6281,8.8024,489067.0],["1986-03-04",8.846,8.8895,8.4538,8.5409,232800.0],["1986-03-05",8.5845,8.6281,8.4973,8.5845,223733.0],["1986-03-06",8.5845,8.5845,8.1923,8.2795,307200.0],["1986-03-07",8.2795,8.2795,8.1923,8.1923,175733.0],["1986-03-10",8.1923,8.4538,8.1923,8.4102,195467.0],["1986-03-11",8.839,8.839,8.4452,8.839,407467.0],["1986-03-12",8.8828,9.014,8.7953,8.839,795733.0],["1986-03-13",8.7515,9.4516,8.6202,9.1453,1346133.0],["1986-03-14",9.4516,9.7142,9.4516,9.6704,837600.0],["1986-03-17",9.7579,9.7579,9.4516,9.6704,410933.0],["1986-03-18",9.7142,9.9767,9.6266,9.7142,366933.0],["1986-03-19",9.6266,9.6704,9.1891,9.2766,346133.0],["1986-03-20",9.3203,9.4516,9.2766,9.3641,216800.0],["1986-03-21",9.3203,9.3641,9.1891,9.3641,136533.0],["1986-03-24",9.2328,9.6266,9.2328,9.5829,603467.0],["1986-03-25",9.5829,9.6266,9.4079,9.4516,347467.0],["1986-03-26",9.4516,9.5829,9.4516,9.5391,145600.0],["1986-03-27",9.5829,9.7142,9.4954,9.5829,355733.0],["1986-03-31",9.5829,9.6266,9.4079,9.5391,300533.0],["1986-04-01",9.6266,9.6266,9.1016,9.1891,747200.0],["1986-04-02",9.1453,9.2328,9.1016,9.2328,119200.0],["1986-04-03",9.1453,9.8892,9.1453,9.5391,656267.0],["1986-04-04",9.5391,9.6266,9.3203,9.3641,156000.0],["1986-04-07",9.2766,9.4516,9.1891,9.2766,273867.0],["1986-04-08",9.2766,9.7142,9.2328,9.6704,581067.0],["1986-04-09",9.6704,9.8017,9.5829,9.7579,440267.0],["1986-04-10",9.8017,9.9767,9.8017,9.8892,186400.0],["1986-04-11",9.8892,9.8892,9.2328,9.3641,507733.0],["1986-04-14",9.3641,9.4954,9.2328,9.2328,152000.0],["1986-04-15",9.1891,9.4516,9.014,9.3203,140000.0],["1986-04-16",9.3203,9.4516,9.2766,9.4079,109600.0],["1986-04-17",9.4954,9.6266,9.4516,9.4516,198667.0],["1986-04-18",9.5391,9.7142,9.4954,9.6266,118133.0],["1986-04-21",9.6266,9.6704,9.4516,9.5829,272533.0],["1986-04-22",9.4954,9.6266,9.4954,9.5829,203733.0],["1986-04-23",9.4954,9.5391,9.3641,9.4079,96533.0],["1986-04-24",9.4516,9.4516,9.1453,9.1453,107467.0],["1986-04-25",9.1891,9.4516,9.1453,9.3641,226933.0],["1986-04-28",9.4079,9.4079,9.3203,9.4079,333600.0],["1986-04-29",9.4079,9.4516,9.3203,9.3641,168800.0],["1986-04-30",9.3203,9.3203,9.1891,9.1891,84000.0],["1986-05-01",9.2328,9.2328,9.1016,9.1016,83467.0],["1986-05-02",9.1891,9.2766,9.1453,9.1453,117600.0],["1986-05-05",9.2328,9.3203,9.1453,9.2766,76800.0],["1986-05-06",9.2766,9.2766,8.9265,8.9265,162133.0],["1986-05-07",8.7953,8.7953,8.5327,8.6202,215200.0],["1986-05-08",8.6202,8.664,8.3577,8.5327,196533.0],["1986-05-09",8.4452,8.4452,8.2264,8.3577,952533.0],["1986-05-12",8.3139,8.3139,8.1827,8.2264,644800.0],["1986-05-13",8.3139,8.5765,8.2702,8.5327,172000.0],["1986-05-14",8.5765,8.5765,8.4452,8.5327,301067.0],["1986-05-15",8.489,8.5765,8.4452,8.489,204267.0],["1986-05-16",8.4889,8.4889,8.3139,8.3577,251733.0],["1986-05-19",8.3139,8.4014,8.2702,8.3577,200800.0],["1986-05-20",8.3139,8.3577,8.1389,8.2264,209333.0],["1986-05-21",8.2702,8.3139,8.1389,8.2264,105067.0],["1986-05-22",8.2702,8.4452,8.2702,8.3577,439200.0],["1986-05-23",8.4014,8.4889,8.2264,8.3139,254933.0],["1986-05-27",8.3139,8.3139,8.0514,8.1389,315200.0],["1986-05-28",8.1826,8.2702,8.1389,8.1389,237333.0],["1986-05-29",8.1826,8.1826,7.9639,8.1826,470133.0],["1986-05-30",8.2264,8.3139,8.0951,8.3139,311733.0],["1986-06-02",8.3139,8.3139,7.9639,8.2264,236267.0],["1986-06-03",8.1826,8.2264,8.0951,8.0951,158667.0],["1986-06-04",8.0951,8.2264,8.0951,8.0951,90133.0],["1986-06-05",8.0951,8.3577,7.7013,7.9639,520000.0],["1986-06-06",8.0514,8.2702,8.0076,8.2702,776000.0],["1986-06-09",8.2702,8.489,8.2264,8.2702,346667.0],["1986-06-10",8.2702,8.2702,8.1389,8.1826,365867.0],["1986-06-11",8.2178,8.3057,8.1739,8.2178,337867.0],["1986-06-12",8.2617,8.7451,8.2178,8.7012,533067.0],["1986-06-13",8.7891,8.9649,8.7452,8.7891,286933.0],["1986-06-16",8.7012,8.7891,8.5694,8.6133,351200.0],["1986-06-17",8.6133,9.4043,8.4815,8.9649,1047733.0],["1986-06-18",8.9649,8.9649,8.6573,8.7451,369867.0],["1986-06-19",8.6573,8.7012,8.5254,8.5694,426400.0],["1986-06-20",8.5694,8.6133,8.4375,8.4375,142133.0],["1986-06-23",8.4375,8.7012,8.4375,8.6133,238400.0],["1986-06-24",8.6573,8.7891,8.5694,8.5694,179200.0],["1986-06-25",8.6133,8.6133,8.4375,8.4815,177333.0],["1986-06-26",8.4815,8.5254,8.3057,8.4815,79467.0],["1986-06-27",8.4375,8.6573,8.3936,8.5694,62667.0],["1986-06-30",8.5254,8.5254,8.3496,8.4375,176800.0],["1986-07-01",8.4375,8.4375,7.9981,8.3057,484800.0],["1986-07-02",8.1299,8.2178,7.9981,7.9981,211467.0],["1986-07-03",7.9981,8.1299,7.9102,8.086,233333.0],["1986-07-07",8.086,8.086,7.8662,7.8662,193600.0],["1986-07-08",7.7783,7.7783,7.4707,7.5586,267733.0],["1986-07-09",7.5586,7.5586,7.4268,7.5147,166133.0],["1986-07-10",7.5586,7.5586,7.3828,7.4707,127733.0],["1986-07-11",7.5586,7.5586,7.0313,7.2949,634667.0],["1986-07-14",7.251,7.251,6.8115,6.8555,437333.0],["1986-07-15",6.8555,6.8555,6.5479,6.6358,1013600.0],["1986-07-16",6.5918,6.7676,6.5918,6.6358,189333.0],["1986-07-17",6.5918,6.6358,5.9766,6.5479,1175200.0],["1986-07-18",6.5479,6.5479,6.2842,6.416,486400.0],["1986-07-21",6.3721,6.3721,6.1963,6.1963,147467.0],["1986-07-22",6.2403,6.2403,6.0645,6.1524,432800.0],["1986-07-23",6.1524,6.1524,5.9766,6.0205,154400.0],["1986-07-24",5.9766,6.0205,5.4932,5.8447,377333.0],["1986-07-25",5.8447,5.8447,5.5811,5.625,412267.0],["1986-07-28",5.5811,5.625,5.4492,5.4932,296267.0],["1986-07-29",5.4492,5.4492,5.0537,5.2735,605600.0],["1986-07-30",5.3613,5.4492,5.2295,5.3174,213600.0],["1986-07-31",5.4053,6.2403,5.3174,5.7569,425067.0],["1986-08-01",5.9326,5.9766,5.8887,5.8887,231200.0],["1986-08-04",5.8887,5.9326,5.7129,5.9326,278933.0],["1986-08-05",5.8887,5.9326,5.7569,5.8008,409333.0],["1986-08-06",5.8887,5.8887,5.669,5.669,108000.0],["1986-08-07",5.5811,5.669,5.4932,5.5371,134933.0],["1986-08-08",5.5371,5.5371,5.2735,5.4492,314933.0],["1986-08-11",5.4492,5.625,5.4492,5.625,356800.0],["1986-08-12",5.625,6.2403,5.625,6.2403,322133.0],["1986-08-13",6.3281,6.3721,6.1084,6.1524,236000.0],["1986-08-14",6.1524,6.1963,5.8887,6.0645,283200.0],["1986-08-15",6.1084,6.2842,6.0205,6.2403,357867.0],["1986-08-18",6.3281,6.5918,6.2842,6.5039,399467.0],["1986-08-19",6.46,6.5039,6.416,6.46,201867.0],["1986-08-20",6.46,6.5479,6.46,6.5039,221333.0],["1986-08-21",6.5039,6.5039,6.3721,6.46,318400.0],["1986-08-22",6.46,6.46,6.3281,6.46,245333.0],["1986-08-25",6.5918,6.8994,6.5039,6.5479,410400.0],["1986-08-26",6.6358,6.8115,6.5479,6.8115,369333.0],["1986-08-27",6.8115,6.8555,6.6797,6.8115,286133.0],["1986-08-28",6.7676,6.8555,6.5918,6.7237,366400.0],["1986-08-29",6.6797,6.8116,6.6797,6.6797,58400.0],["1986-09-02",6.5918,6.6797,6.5039,6.5918,306667.0],["1986-09-03",6.5479,6.6797,6.5039,6.6797,197867.0],["1986-09-04",6.6797,7.3828,6.6358,7.0313,1420267.0],["1986-09-05",7.2071,7.2071,7.0313,7.0752,357333.0],["1986-09-08",7.0313,7.0752,6.7676,6.8994,311733.0],["1986-09-09",6.8115,6.9434,6.8115,6.8555,167200.0],["1986-09-10",6.9873,6.9873,6.8115,6.8115,233067.0],["1986-09-11",6.2726,6.8027,6.1843,6.2726,870133.0],["1986-09-12",6.2285,6.5818,5.9192,6.5818,535733.0],["1986-09-15",6.6702,6.8027,6.361,6.4051,360533.0],["1986-09-16",6.4493,6.5377,6.361,6.4935,337867.0],["1986-09-17",6.4935,6.7144,6.4935,6.626,361333.0],["1986-09-18",6.626,6.626,6.4935,6.5818,253333.0],["1986-09-19",7.0678,7.5978,6.9352,7.377,2169600.0],["1986-09-22",7.4211,7.4211,7.1561,7.1561,435200.0],["1986-09-23",7.1561,7.3328,7.1561,7.3328,114133.0],["1986-09-24",7.3328,7.5978,7.3328,7.5095,456533.0],["1986-09-25",7.5095,7.9512,7.4211,7.9512,621600.0],["1986-09-26",7.9071,8.2604,7.6862,8.0396,928000.0],["1986-09-29",7.9512,7.9954,7.6862,7.8629,276000.0],["1986-09-30",7.8629,7.9954,7.6862,7.9512,436000.0],["1986-10-01",7.9071,8.1279,7.9071,7.9512,313867.0],["1986-10-02",8.0396,8.3488,7.9954,8.2163,721333.0],["1986-10-03",8.393,8.4813,7.9954,8.393,739200.0],["1986-10-06",8.3046,8.393,8.1721,8.393,411467.0],["1986-10-07",8.3046,8.5697,8.3046,8.4813,656267.0],["1986-10-08",8.393,8.5697,8.3488,8.4813,226133.0],["1986-10-09",8.4371,8.658,8.3488,8.393,563200.0],["1986-10-10",8.393,8.8347,8.3488,8.8347,637600.0],["1986-10-13",8.7905,8.7905,8.658,8.7463,205867.0],["1986-10-14",8.7463,8.9672,8.658,8.9672,960000.0],["1986-10-15",9.0114,9.0114,8.7463,8.7463,446667.0],["1986-10-16",8.7905,8.8347,8.658,8.7905,301067.0],["1986-10-17",8.8347,9.0114,8.6138,8.8347,1236800.0],["1986-10-20",8.0396,8.3488,7.9954,8.2163,440000.0],["1986-10-21",8.2604,8.393,8.0837,8.2163,520800.0],["1986-10-22",8.1721,8.2163,8.1279,8.1279,191200.0],["1986-10-23",8.1721,8.2604,7.8629,8.0837,385067.0],["1986-10-24",7.9954,8.2163,7.6862,8.2163,264533.0],["1986-10-27",8.393,8.7463,8.2163,8.3488,581067.0],["1986-10-28",8.3046,8.923,8.3046,8.923,810667.0],["1986-10-29",8.923,9.2764,8.7463,9.1881,2800000.0],["1986-10-30",9.2323,9.2323,8.658,8.7905,896533.0],["1986-10-31",8.8789,8.923,8.658,8.7022,608267.0],["1986-11-03",8.7464,8.7905,8.3488,8.5697,506133.0],["1986-11-04",8.4813,8.4813,8.2604,8.4813,182400.0],["1986-11-05",8.4371,8.8347,8.393,8.7463,902400.0],["1986-11-06",8.5697,8.7022,8.4813,8.5697,452800.0],["1986-11-07",8.658,8.8347,8.6138,8.7463,1071733.0],["1986-11-10",8.658,8.7022,8.3488,8.4371,673333.0],["1986-11-11",8.393,8.393,8.1721,8.2604,297333.0],["1986-11-12",8.2604,8.4371,8.1721,8.2163,237600.0],["1986-11-13",8.2604,8.5255,8.2604,8.3046,1361333.0],["1986-11-14",8.3046,8.658,8.3046,8.5697,1179733.0],["1986-11-17",8.393,8.4813,7.7304,7.8187,643467.0],["1986-11-18",7.7304,7.7304,6.8027,6.8027,1462400.0],["1986-11-19",6.626,6.8027,6.361,6.8027,1477067.0],["1986-11-20",6.9794,6.9794,6.7144,6.9352,522933.0],["1986-11-21",7.0678,7.3328,6.9794,7.1561,768533.0],["1986-11-24",7.1561,7.3328,6.8469,6.8911,689867.0],["1986-11-25",6.7585,6.8469,6.626,6.7144,476533.0],["1986-11-26",6.7585,7.3328,6.7144,7.3328,881600.0],["1986-11-28",7.1561,7.5537,7.1561,7.4653,568533.0],["1986-12-01",7.3328,7.377,7.0678,7.377,307733.0],["1986-12-02",7.4211,7.5095,7.1561,7.2886,268000.0],["1986-12-03",7.3328,7.7304,7.3328,7.5978,426133.0],["1986-12-04",7.642,7.8629,7.5537,7.642,547733.0],["1986-12-05",7.5537,7.5978,7.2444,7.2886,267467.0],["1986-12-08",7.2886,7.2886,7.0236,7.1561,238667.0],["1986-12-09",7.1561,7.2444,7.1119,7.2003,91467.0],["1986-12-10",7.4134,7.5465,7.2802,7.4134,413600.0],["1986-12-11",7.5021,7.5021,7.2358,7.3246,150133.0],["1986-12-12",7.3246,7.4134,7.147,7.147,88800.0],["1986-12-15",7.1026,7.2358,7.0582,7.1914,100000.0],["1986-12-16",7.2802,7.2802,7.1026,7.1026,177067.0],["1986-12-17",7.1026,7.1914,6.7031,6.7475,275200.0],["1986-12-18",7.1914,7.4134,6.925,7.1026,958133.0],["1986-12-19",7.1026,7.147,6.8363,6.925,251733.0],["1986-12-22",6.8363,6.8807,6.7031,6.7475,208533.0],["1986-12-23",6.6587,6.7031,6.4367,6.5699,752267.0],["1986-12-24",6.5699,6.7031,6.5699,6.6587,278933.0],["1986-12-26",6.7031,6.7031,6.5699,6.5699,61067.0],["1986-12-29",6.5255,6.5699,6.3036,6.348,440533.0],["1986-12-30",6.348,6.348,6.0816,6.3036,470933.0],["1986-12-31",6.3924,6.3924,6.0816,6.2148,360267.0],["1987-01-02",6.2592,6.348,6.2148,6.2592,105600.0],["1987-01-05",6.3924,6.4811,6.348,6.4367,205333.0],["1987-01-06",6.4811,6.6143,6.3924,6.4367,381867.0],["1987-01-07",6.4367,6.4367,6.2148,6.348,263467.0],["1987-01-08",6.3924,6.4367,6.3036,6.3924,219467.0],["1987-01-09",6.3924,6.5699,6.3036,6.5255,416000.0],["1987-01-12",6.5255,6.6587,6.4367,6.5699,208800.0],["1987-01-13",6.5699,6.6587,6.4811,6.6587,117333.0],["1987-01-14",6.6143,6.6587,6.5255,6.5699,100800.0],["1987-01-15",6.5255,6.5699,6.3924,6.3924,175733.0],["1987-01-16",6.3924,6.3924,6.2148,6.2592,189867.0],["1987-01-19",6.2592,6.5255,6.2148,6.4811,192000.0],["1987-01-20",6.4367,6.5255,6.2592,6.348,90667.0],["1987-01-21",6.348,6.5255,6.3036,6.348,354133.0],["1987-01-22",6.348,6.5255,6.348,6.3924,376533.0],["1987-01-23",6.4367,6.4811,6.2148,6.2592,158667.0],["1987-01-26",6.348,6.348,6.0372,6.1704,236800.0],["1987-01-27",6.0816,6.2148,6.0816,6.2148,163733.0],["1987-01-28",6.2148,6.2148,6.126,6.1704,70667.0],["1987-01-29",6.2148,6.3924,6.1704,6.3036,339200.0],["1987-01-30",6.348,6.925,6.3036,6.7475,578400.0],["1987-02-02",6.7031,6.925,6.6143,6.6587,590133.0],["1987-02-03",6.6143,6.6587,6.3924,6.3924,310133.0],["1987-02-04",6.348,6.3924,6.3036,6.3036,195200.0],["1987-02-05",6.348,6.6143,6.348,6.4367,390933.0],["1987-02-06",6.4811,6.5699,6.3924,6.4811,421067.0],["1987-02-09",6.5255,6.5699,6.348,6.348,208800.0],["1987-02-10",6.3924,6.3924,6.2148,6.3036,106133.0],["1987-02-11",6.348,6.348,6.2148,6.2148,174400.0],["1987-02-12",6.2148,6.2148,5.9928,6.0816,211467.0],["1987-02-13",6.126,6.1704,6.0372,6.0372,132800.0],["1987-02-17",6.0372,6.2592,6.0372,6.126,461600.0],["1987-02-18",6.2148,6.348,6.0816,6.2148,275200.0],["1987-02-19",6.126,6.1704,6.0816,6.0816,100533.0],["1987-02-20",6.1704,6.1704,6.0372,6.0816,166933.0],["1987-02-23",6.0372,6.0372,5.904,5.9484,513600.0],["1987-02-24",5.9928,5.9928,5.6821,5.6821,216533.0],["1987-02-25",5.6377,5.6821,5.5045,5.5489,309333.0],["1987-02-26",5.5045,5.9928,5.5045,5.904,508267.0],["1987-02-27",5.8597,5.904,5.6821,5.7709,196000.0],["1987-03-02",5.7265,5.904,5.7265,5.8153,129067.0],["1987-03-03",5.8597,5.8597,5.5933,5.6377,523733.0],["1987-03-04",5.6821,5.6821,5.5489,5.5933,161600.0],["1987-03-05",5.5933,5.6377,5.5045,5.6377,976533.0],["1987-03-06",5.6821,5.7709,5.6377,5.7709,428267.0],["1987-03-09",5.7265,5.8597,5.7265,5.8597,212800.0],["1987-03-10",5.8597,6.2148,5.8153,6.2148,565867.0],["1987-03-11",6.2592,6.2592,6.0372,6.1704,548533.0],["1987-03-12",6.2148,6.2148,5.9928,6.0372,194400.0],["1987-03-13",5.9928,5.9928,5.5489,5.8597,117600.0],["1987-03-16",5.8153,5.9484,5.8153,5.8153,81600.0],["1987-03-17",6.1704,6.3036,6.0816,6.1704,683733.0],["1987-03-18",6.126,6.1704,5.904,6.0372,709067.0],["1987-03-19",6.0816,6.2148,5.9928,6.1704,196000.0],["1987-03-20",6.2148,6.2148,6.0372,6.126,230667.0],["1987-03-23",6.126,6.1704,6.0816,6.126,258133.0],["1987-03-24",6.1704,6.3036,6.1704,6.2148,708267.0],["1987-03-25",6.2592,6.6587,6.2592,6.6587,800533.0],["1987-03-26",6.5699,6.8363,6.5699,6.7919,884800.0],["1987-03-27",6.7919,7.0138,6.6587,6.7475,763733.0],["1987-03-30",6.4811,6.6143,6.2592,6.3036,757867.0],["1987-03-31",6.348,6.4367,6.2592,6.4367,237867.0],["1987-04-01",6.2148,6.6587,6.126,6.6587,1873333.0],["1987-04-02",6.9694,7.1026,6.8807,6.925,1842933.0],["1987-04-03",6.693,7.05,6.6484,6.693,353867.0],["1987-04-06",6.7823,6.7823,6.5145,6.6038,357600.0],["1987-04-07",6.6038,6.6484,6.5145,6.5592,156267.0],["1987-04-08",6.5592,6.6038,6.3807,6.4253,177600.0],["1987-04-09",6.3807,6.4253,6.3361,6.4253,96800.0],["1987-04-10",6.3361,6.6038,6.2468,6.3361,262933.0],["1987-04-13",6.4699,6.8715,6.4699,6.6038,313867.0],["1987-04-14",6.4253,6.5145,6.2022,6.2914,250400.0],["1987-04-15",6.3361,6.4253,6.0683,6.3361,289333.0],["1987-04-16",6.3361,6.4253,6.2468,6.2468,84800.0],["1987-04-20",6.2468,6.2914,5.9345,6.0237,172533.0],["1987-04-21",5.9791,6.0683,5.9345,5.9791,174933.0],["1987-04-22",6.0237,6.0237,5.756,5.756,437067.0],["1987-04-23",5.7114,5.756,5.6221,5.6668,168267.0],["1987-04-24",5.6668,5.6668,5.4437,5.4883,314933.0],["1987-04-27",5.4437,5.7114,5.399,5.7114,380267.0],["1987-04-28",5.7114,5.7114,5.6221,5.6221,115200.0],["1987-04-29",5.5775,5.6668,5.4883,5.4883,54133.0],["1987-04-30",5.4883,5.5329,5.3544,5.399,270933.0],["1987-05-01",5.399,5.6221,5.399,5.5329,250933.0],["1987-05-04",5.5329,5.5775,5.3544,5.3544,226933.0],["1987-05-05",5.399,5.4437,5.1313,5.3098,351467.0],["1987-05-06",5.2206,5.3544,5.2206,5.3544,193867.0],["1987-05-07",5.399,5.6221,5.3098,5.4883,137067.0],["1987-05-08",5.5329,5.5775,5.3544,5.3544,184533.0],["1987-05-11",5.399,5.5329,5.3544,5.4883,175200.0],["1987-05-12",5.4883,5.5775,5.4437,5.5775,146133.0],["1987-05-13",5.6221,5.6668,5.5329,5.6668,184000.0],["1987-05-14",5.6668,5.8452,5.6221,5.7114,533600.0],["1987-05-15",5.6668,5.6668,5.4437,5.4437,228800.0],["1987-05-18",5.4437,5.5775,5.399,5.4437,130667.0],["1987-05-19",5.4437,5.4883,5.2652,5.3098,426133.0],["1987-05-20",5.2652,5.3544,5.2206,5.3098,162133.0],["1987-05-21",5.3098,5.4437,5.2652,5.3544,445867.0],["1987-05-22",5.3544,5.3544,5.2206,5.2206,201867.0],["1987-05-26",5.2652,5.4883,5.2206,5.4437,221867.0],["1987-05-27",5.4437,5.6221,5.4437,5.5775,194667.0],["1987-05-28",5.5775,5.6221,5.5329,5.5775,54667.0],["1987-05-29",5.5775,5.6668,5.5329,5.5775,115467.0],["1987-06-01",5.5775,5.6221,5.4883,5.4883,42933.0],["1987-06-02",5.4883,5.4883,5.3098,5.3544,243733.0],["1987-06-03",5.3544,5.4437,5.2652,5.3544,35733.0],["1987-06-04",5.3098,5.3098,5.2206,5.2206,247467.0],["1987-06-05",5.2206,5.2206,5.0867,5.2206,200000.0],["1987-06-08",5.2206,5.4437,5.0867,5.399,106667.0],["1987-06-09",5.399,5.4883,5.2652,5.3544,121867.0],["1987-06-10",5.3544,5.3544,5.1313,5.2652,138667.0],["1987-06-11",5.2206,5.4883,5.2206,5.4437,233600.0],["1987-06-12",5.399,5.4883,5.3544,5.4437,194400.0],["1987-06-15",5.3544,5.399,5.3098,5.3544,98667.0],["1987-06-16",5.4802,5.4802,5.3904,5.4802,54400.0],["1987-06-17",5.4353,5.7048,5.4353,5.6599,261333.0],["1987-06-18",5.6599,5.6599,5.5251,5.5251,113333.0],["1987-06-19",5.5251,5.615,5.5251,5.57,135200.0],["1987-06-22",5.615,5.8845,5.57,5.7946,392800.0],["1987-06-23",5.7497,5.8396,5.3005,5.3005,378667.0],["1987-06-24",5.3005,5.4802,5.1658,5.4802,530133.0],["1987-06-25",5.4802,5.5251,5.3005,5.3454,93067.0],["1987-06-26",5.3005,5.3904,5.2556,5.3454,501067.0],["1987-06-29",5.3454,5.3904,5.2556,5.3454,95200.0],["1987-06-30",5.2556,5.3904,5.2556,5.3454,67467.0],["1987-07-01",5.3454,5.3904,5.2556,5.3005,404000.0],["1987-07-02",5.2556,5.2556,5.1208,5.2107,121333.0],["1987-07-06",5.1208,5.2107,5.0759,5.1208,244267.0],["1987-07-07",5.1208,5.4802,5.1208,5.4802,380267.0],["1987-07-08",5.4353,5.4802,5.3454,5.4353,199733.0],["1987-07-09",5.4353,5.615,5.3005,5.4802,366133.0],["1987-07-10",5.4802,5.57,5.4802,5.4802,207200.0],["1987-07-13",5.5251,5.5251,5.3454,5.3904,153333.0],["1987-07-14",5.4353,5.4802,5.4353,5.4802,120267.0],["1987-07-15",5.5251,5.7048,5.5251,5.6599,330933.0],["1987-07-16",5.615,5.6599,5.5251,5.615,139200.0],["1987-07-17",5.57,5.57,5.4802,5.4802,115467.0],["1987-07-20",5.4802,5.7497,5.4802,5.6599,380533.0],["1987-07-21",5.6599,5.7497,5.615,5.6599,209067.0],["1987-07-22",5.6599,6.0192,5.6599,5.8396,737067.0],["1987-07-23",5.8845,5.9294,5.7946,5.8396,223200.0],["1987-07-24",5.8845,5.9294,5.7497,5.8396,413333.0],["1987-07-27",5.7946,5.8396,5.5251,5.6599,181067.0],["1987-07-28",5.615,5.6599,5.4802,5.615,184000.0],["1987-07-29",5.57,5.7946,5.57,5.7946,91733.0],["1987-07-30",5.7946,5.7946,5.615,5.7048,225333.0],["1987-07-31",5.7497,5.7497,5.5251,5.5251,626133.0],["1987-08-03",5.57,5.57,5.4353,5.5251,208533.0],["1987-08-04",5.4802,5.4802,5.2556,5.3904,182400.0],["1987-08-05",5.3005,5.3005,5.0759,5.1208,382933.0],["1987-08-06",5.1658,5.3904,5.1658,5.3904,256800.0],["1987-08-07",5.3904,5.4353,5.3454,5.3454,190133.0],["1987-08-10",5.3005,5.4353,5.2107,5.2107,114667.0],["1987-08-11",5.2556,5.3005,5.2107,5.2556,205333.0],["1987-08-12",5.2556,5.3005,5.2107,5.2107,160000.0],["1987-08-13",5.2107,5.3005,5.1658,5.2556,136533.0],["1987-08-14",5.2556,5.3904,5.2107,5.2107,265600.0],["1987-08-17",5.2107,5.3005,5.1658,5.2556,98667.0],["1987-08-18",5.3005,5.3454,5.2556,5.2556,94667.0],["1987-08-19",5.2107,5.3454,5.2107,5.3454,112267.0],["1987-08-20",5.3005,5.4802,5.3005,5.4353,306667.0],["1987-08-21",5.4802,5.4802,5.3904,5.4353,352000.0],["1987-08-24",5.3904,5.3904,5.3005,5.3454,144267.0],["1987-08-25",5.2556,5.2556,5.2107,5.2556,778667.0],["1987-08-26",5.3005,5.3904,5.2556,5.2556,262933.0],["1987-08-27",5.3005,5.3005,5.2107,5.2556,200267.0],["1987-08-28",5.2556,5.4353,5.2107,5.3454,1120000.0],["1987-08-31",5.3904,5.57,5.3454,5.57,372000.0],["1987-09-01",5.5251,5.7048,5.4353,5.615,683733.0],["1987-09-02",5.5251,5.57,5.4353,5.5251,286400.0],["1987-09-03",5.5251,5.5251,5.4353,5.4802,205333.0],["1987-09-04",5.4802,5.5251,5.3904,5.4353,130400.0],["1987-09-08",5.4802,5.57,5.4353,5.57,306400.0],["1987-09-09",5.5251,5.6599,5.5251,5.6599,200800.0],["1987-09-10",5.6599,5.9294,5.6599,5.8396,936800.0],["1987-09-11",5.8845,5.9743,5.7946,5.8396,558667.0],["1987-09-14",5.8396,6.1989,5.8396,6.154,1522400.0],["1987-09-15",6.154,6.154,6.0192,6.0641,317067.0],["1987-09-16",6.0099,6.1455,5.9647,6.0099,892000.0],["1987-09-17",6.1455,6.1455,6.1003,6.1455,934400.0],["1987-09-18",6.2359,6.3714,6.1907,6.3262,1159200.0],["1987-09-21",6.4166,6.4618,6.1003,6.1455,600267.0],["1987-09-22",6.1455,6.2359,6.0551,6.2359,216800.0],["1987-09-23",6.2359,6.2359,6.1455,6.1455,276267.0],["1987-09-24",6.1455,6.4166,6.1455,6.3262,568800.0],["1987-09-25",6.4166,6.507,6.3714,6.4618,331200.0],["1987-09-28",6.4618,6.4618,6.281,6.3262,194933.0],["1987-09-29",6.4618,6.4618,6.0551,6.3714,152800.0],["1987-09-30",6.3714,6.507,6.3714,6.507,751200.0],["1987-10-01",6.5974,6.6877,6.507,6.6425,1182133.0],["1987-10-02",6.6877,6.7329,6.5522,6.6425,171200.0],["1987-10-05",6.6425,6.9137,6.507,6.507,457600.0],["1987-10-06",6.5522,6.6425,6.4618,6.5974,200267.0],["1987-10-07",6.5522,6.6425,6.3714,6.3714,520533.0],["1987-10-08",6.3714,6.6877,6.2359,6.3262,164800.0],["1987-10-09",6.3714,6.4618,6.2359,6.281,166133.0],["1987-10-12",6.2359,6.2359,6.1003,6.1003,196267.0],["1987-10-13",5.9647,6.0551,5.8292,5.9647,462133.0],["1987-10-14",5.8744,5.8744,5.6484,5.6484,279733.0],["1987-10-15",5.5581,5.6032,5.4225,5.4677,230933.0],["1987-10-16",5.3321,5.3773,4.6091,4.6091,808800.0],["1987-10-19",4.1572,4.3832,2.892,3.0727,1025333.0],["1987-10-20",3.3439,3.615,2.0786,2.4401,2720000.0],["1987-10-21",2.4853,3.3439,2.4853,3.0276,2041867.0],["1987-10-22",2.8468,2.8468,2.5305,2.8468,913333.0],["1987-10-23",2.8016,2.892,2.6209,2.8468,363467.0],["1987-10-26",2.8468,2.8468,2.3497,2.3949,540267.0],["1987-10-27",2.5305,2.6209,2.4401,2.5305,361867.0],["1987-10-28",2.3949,2.4853,2.3497,2.3949,357867.0],["1987-10-29",2.3949,2.8468,2.3949,2.7564,650667.0],["1987-10-30",2.9372,3.4342,2.9372,3.2083,867733.0],["1987-11-02",3.2535,3.4794,3.1631,3.2535,429867.0],["1987-11-03",3.2535,3.4794,3.2083,3.3439,404000.0],["1987-11-04",3.2987,3.615,3.2535,3.3891,366133.0],["1987-11-05",3.3439,3.4342,3.2987,3.2987,294400.0],["1987-11-06",3.3439,3.4794,3.2083,3.2535,233067.0],["1987-11-09",3.2083,3.3439,3.2083,3.2083,250667.0],["1987-11-10",3.0727,3.0727,2.8468,2.9372,405333.0],["1987-11-11",2.892,2.9824,2.8468,2.9372,849600.0],["1987-11-12",2.9824,3.1631,2.9824,3.0727,262933.0],["1987-11-13",3.0727,3.5246,3.0727,3.4794,760000.0],["1987-11-16",3.5698,3.615,3.4342,3.5246,341600.0],["1987-11-17",3.4794,3.5246,3.3891,3.5246,163467.0],["1987-11-18",3.5698,3.5698,3.3891,3.3891,346400.0],["1987-11-19",3.4342,3.4794,3.0727,3.2535,2219200.0],["1987-11-20",3.0727,3.1179,2.9372,3.1179,477600.0],["1987-11-23",3.1631,3.2083,3.0727,3.1631,700267.0],["1987-11-24",3.2083,3.3439,3.2083,3.2535,294133.0],["1987-11-25",3.2987,3.3439,3.1631,3.3439,257867.0],["1987-11-27",3.2987,3.4794,3.2083,3.4342,382400.0],["1987-11-30",3.3439,3.3439,2.9824,3.2535,590667.0],["1987-12-01",3.2535,3.2535,3.0727,3.2535,275467.0],["1987-12-02",3.2083,3.2083,3.0727,3.1631,204800.0],["1987-12-03",3.1179,3.1179,2.9372,2.9824,276000.0],["1987-12-04",2.892,3.0276,2.8016,2.892,294400.0],["1987-12-07",2.8468,3.1179,2.7564,3.0727,199467.0],["1987-12-08",2.9824,3.0727,2.9372,3.0727,564267.0],["1987-12-09",3.0727,3.1179,2.9824,2.9824,292000.0],["1987-12-10",2.892,3.0276,2.892,2.9824,154933.0],["1987-12-11",2.9824,2.9824,2.892,2.9372,91200.0],["1987-12-14",2.9372,3.0276,2.9372,2.9824,458933.0],["1987-12-15",2.9372,2.9824,2.8468,2.9372,328800.0],["1987-12-16",2.9372,3.0276,2.9372,3.0276,175467.0],["1987-12-17",3.0276,3.2083,2.9372,2.9824,289867.0],["1987-12-18",2.9372,3.1179,2.892,2.9372,525867.0],["1987-12-21",2.892,3.0276,2.8016,3.0276,371200.0],["1987-12-22",3.0276,3.0276,2.892,2.892,197067.0],["1987-12-23",2.892,3.1631,2.892,3.1631,458400.0],["1987-12-24",3.1631,3.2083,3.1179,3.1179,284000.0],["1987-12-28",3.1088,3.1545,2.9716,3.1545,355200.0],["1987-12-29",3.1088,3.2459,3.1088,3.2002,353867.0],["1987-12-30",3.1545,3.2002,3.0631,3.1088,242400.0],["1987-12-31",3.0631,3.1545,3.0631,3.1088,400533.0],["1988-01-04",3.1545,3.3831,3.1088,3.3831,595467.0],["1988-01-05",3.5202,3.6117,3.4745,3.566,683733.0],["1988-01-06",3.6117,4.2517,3.566,4.1146,1588267.0],["1988-01-07",4.0689,4.4803,4.0231,4.206,1456533.0],["1988-01-08",4.206,4.2974,3.7488,3.886,925067.0],["1988-01-11",3.886,3.9317,3.7031,3.9317,460000.0],["1988-01-12",3.9774,4.1146,3.9317,4.0231,461867.0],["1988-01-13",3.9774,3.9774,3.7488,3.886,494400.0],["1988-01-14",3.8403,3.9774,3.7945,3.9774,477600.0],["1988-01-15",4.1146,4.1146,3.8403,3.886,303733.0],["1988-01-18",3.9317,3.9317,3.7945,3.886,105333.0],["1988-01-19",3.886,3.9317,3.8403,3.886,233067.0],["1988-01-20",3.886,3.9317,3.7488,3.886,254933.0],["1988-01-21",3.7945,3.886,3.7031,3.886,142133.0],["1988-01-22",3.886,3.9317,3.7945,3.9317,111467.0],["1988-01-25",3.9317,3.9317,3.7945,3.886,134933.0],["1988-01-26",3.7945,3.886,3.7945,3.886,114400.0],["1988-01-27",3.8403,3.886,3.7488,3.8403,140000.0],["1988-01-28",3.7945,4.0689,3.7488,3.886,286933.0],["1988-01-29",3.9317,3.9317,3.8403,3.9317,193067.0],["1988-02-01",3.9774,4.0231,3.886,3.9774,326933.0],["1988-02-02",4.0231,4.0231,3.886,3.886,191733.0],["1988-02-03",3.886,3.9774,3.7488,3.886,231467.0],["1988-02-04",3.7488,3.886,3.7488,3.886,123733.0],["1988-02-05",3.886,3.886,3.7945,3.7945,118400.0],["1988-02-08",3.7488,3.7488,3.7031,3.7488,77333.0],["1988-02-09",3.7031,3.9774,3.7031,3.9317,485067.0],["1988-02-10",3.886,3.9317,3.7488,3.7945,154933.0],["1988-02-11",3.7945,3.7945,3.566,3.6574,288000.0],["1988-02-12",3.7031,3.7031,3.6574,3.7031,179200.0],["1988-02-16",3.7488,3.7945,3.7488,3.7945,206667.0],["1988-02-17",3.7945,3.7945,3.6574,3.7031,192533.0],["1988-02-18",3.7031,3.7031,3.6117,3.6117,178933.0],["1988-02-19",3.6117,3.8403,3.6117,3.8403,587733.0],["1988-02-22",3.8403,4.206,3.7945,4.1603,851733.0],["1988-02-23",4.1603,4.1603,4.1146,4.1146,326133.0],["1988-02-24",4.1146,4.2974,4.1146,4.2517,592000.0],["1988-02-25",4.206,4.4346,4.206,4.2517,507467.0],["1988-02-26",4.3432,4.3432,4.2517,4.2974,424800.0],["1988-02-29",4.2517,4.3432,4.2517,4.3432,198400.0],["1988-03-01",4.3889,4.4346,4.2517,4.2974,484533.0],["1988-03-02",4.2517,4.3432,4.2517,4.2974,148000.0],["1988-03-03",4.3432,4.7089,4.2974,4.5717,1090933.0],["1988-03-04",4.5717,4.6175,4.4803,4.526,248000.0],["1988-03-07",4.526,4.526,4.4346,4.4803,179733.0],["1988-03-08",4.526,4.7089,4.4346,4.6632,383733.0],["1988-03-09",4.7089,4.8461,4.6632,4.8003,670133.0],["1988-03-10",4.7546,5.1204,4.7546,4.8918,1166133.0],["1988-03-11",4.8003,4.8461,4.6632,4.8461,566133.0],["1988-03-14",4.8918,4.9832,4.8461,4.8918,353867.0],["1988-03-15",4.8461,4.8461,4.6175,4.8003,482133.0],["1988-03-16",4.8003,4.8003,4.6632,4.7089,778933.0],["1988-03-17",4.7546,4.8003,4.7089,4.8003,320533.0],["1988-03-18",4.8003,4.8003,4.6175,4.7089,427467.0],["1988-03-21",4.7089,4.7089,4.526,4.5717,208267.0],["1988-03-22",4.6632,4.7089,4.6175,4.7089,216000.0],["1988-03-23",4.7546,4.9375,4.7546,4.8918,535200.0],["1988-03-24",4.8461,4.8461,4.6632,4.7089,458400.0],["1988-03-25",4.7089,4.7089,4.4803,4.5717,226400.0],["1988-03-28",4.526,4.7089,4.4803,4.7089,474133.0],["1988-03-29",4.7089,4.8003,4.6632,4.7546,440000.0],["1988-03-30",4.7089,4.8003,4.6632,4.6632,212267.0],["1988-03-31",4.6632,4.7089,4.6175,4.6632,194933.0],["1988-04-04",4.6632,4.6632,4.5717,4.5717,151467.0],["1988-04-05",4.6175,4.6175,4.2974,4.3889,250933.0],["1988-04-06",4.4803,4.526,4.4346,4.526,181333.0],["1988-04-07",4.5717,4.5717,4.4346,4.4346,112800.0],["1988-04-08",4.4803,4.4803,4.3889,4.3889,137600.0],["1988-04-11",4.3889,4.3889,4.206,4.2517,413067.0],["1988-04-12",4.2517,4.4803,4.2517,4.4803,274400.0],["1988-04-13",4.4346,4.4346,4.3432,4.3432,145067.0],["1988-04-14",4.2974,4.2974,4.206,4.2974,419733.0],["1988-04-15",4.2517,4.2517,3.9774,4.2517,560533.0],["1988-04-18",4.206,4.206,3.9774,4.0689,247467.0],["1988-04-19",4.0689,4.2517,4.0689,4.2517,481333.0],["1988-04-20",4.2517,4.2517,4.1146,4.206,504533.0],["1988-04-21",4.2517,4.2974,4.206,4.2517,316800.0],["1988-04-22",4.2517,4.4346,4.206,4.3432,460800.0],["1988-04-25",4.3889,4.4803,4.2974,4.3889,623733.0],["1988-04-26",4.3889,4.6632,4.3889,4.6175,962667.0],["1988-04-27",4.5717,4.8003,4.5717,4.7089,715467.0],["1988-04-28",4.7089,4.7546,4.6632,4.7546,326400.0],["1988-04-29",4.7546,4.7546,4.2974,4.526,705600.0],["1988-05-02",4.526,4.5717,4.4803,4.5717,375467.0],["1988-05-03",4.5717,4.6175,4.526,4.5717,299467.0],["1988-05-04",4.6175,4.6175,4.526,4.6175,270133.0],["1988-05-05",4.8461,5.3947,4.8461,5.3947,3506400.0],["1988-05-06",5.3489,5.3947,5.0289,5.1204,1599200.0],["1988-05-09",5.1661,5.4861,4.9832,5.3489,1412000.0],["1988-05-10",5.3489,5.3489,5.1204,5.1661,862933.0],["1988-05-11",5.0746,5.1204,4.8918,5.1204,860000.0],["1988-05-12",5.1204,5.1204,4.9375,4.9832,176533.0],["1988-05-13",4.9832,5.3489,4.9375,5.3032,2356000.0],["1988-05-16",5.2575,5.3032,5.0746,5.1661,615467.0],["1988-05-17",5.2118,5.3489,5.1661,5.1661,869067.0],["1988-05-18",5.1661,5.2575,5.0289,5.0289,586667.0],["1988-05-19",5.0289,5.0289,4.7089,4.7546,1032267.0],["1988-05-20",4.7089,4.7546,4.3889,4.4803,690933.0],["1988-05-23",4.4346,4.4803,4.1603,4.4803,1837867.0],["1988-05-24",4.3889,4.8003,4.3889,4.5717,1504800.0],["1988-05-25",4.526,4.526,4.206,4.2974,397067.0],["1988-05-26",4.2517,4.3889,4.1603,4.2974,466133.0],["1988-05-27",4.2517,4.2974,4.1146,4.1146,605867.0],["1988-05-31",4.1603,4.3432,4.1603,4.3432,777867.0],["1988-06-01",4.2974,4.3432,4.206,4.3432,348000.0],["1988-06-02",4.206,4.206,4.0231,4.1146,539467.0],["1988-06-03",4.1146,4.1146,3.9774,3.9774,392000.0],["1988-06-06",3.9317,4.0231,3.7945,4.0231,441867.0],["1988-06-07",3.9774,4.1146,3.9774,4.1146,198667.0],["1988-06-08",4.0689,4.1146,4.0231,4.0689,281600.0],["1988-06-09",4.1146,4.206,4.0231,4.0689,360267.0],["1988-06-10",4.0231,4.1146,4.0231,4.0231,455733.0],["1988-06-13",4.0231,4.0231,3.886,3.9317,134133.0],["1988-06-14",3.886,4.0231,3.886,3.9317,278400.0],["1988-06-15",3.886,3.9774,3.8403,3.886,562133.0],["1988-06-16",3.886,3.886,3.6574,3.7488,449867.0],["1988-06-17",3.7488,3.7945,3.6574,3.7031,1288267.0],["1988-06-20",3.6117,3.7031,3.5202,3.566,385067.0],["1988-06-21",3.6117,3.6574,3.3374,3.6574,1150133.0],["1988-06-22",3.6117,3.6574,3.566,3.6117,304533.0],["1988-06-23",3.6117,3.9317,3.6117,3.7945,404533.0],["1988-06-24",3.7945,3.7945,3.6574,3.7488,590933.0],["1988-06-27",3.7031,3.7031,3.6117,3.6117,179467.0],["1988-06-28",3.6117,3.6574,3.566,3.6117,298400.0],["1988-06-29",3.566,3.6574,3.566,3.6117,275733.0],["1988-06-30",3.6574,3.7488,3.6574,3.6574,317600.0],["1988-07-01",3.6117,3.7945,3.6117,3.7945,441333.0],["1988-07-05",3.7945,3.9317,3.7488,3.886,431200.0],["1988-07-06",3.886,3.886,3.7945,3.8403,196000.0],["1988-07-07",3.8403,3.9317,3.8403,3.9317,190133.0],["1988-07-08",3.9317,4.2974,3.9317,4.2517,888000.0],["1988-07-11",4.1603,4.4803,4.0689,4.0689,875733.0],["1988-07-12",4.1146,4.1146,3.886,3.9774,397067.0],["1988-07-13",4.0689,4.0689,3.7488,3.886,498400.0],["1988-07-14",3.886,3.9317,3.8403,3.8403,199733.0],["1988-07-15",3.886,3.886,3.7488,3.7945,319733.0],["1988-07-18",3.8403,3.8403,3.6117,3.7031,308000.0],["1988-07-19",3.6574,3.6574,3.566,3.6574,338133.0],["1988-07-20",3.6574,3.7031,3.6117,3.6574,186667.0],["1988-07-21",3.7031,3.7488,3.6574,3.7031,60000.0],["1988-07-22",3.7031,3.886,3.7031,3.7945,74400.0],["1988-07-25",3.7945,3.7945,3.7031,3.7031,38933.0],["1988-07-26",3.7031,3.7488,3.7031,3.7031,79200.0],["1988-07-27",3.7488,3.7488,3.6117,3.6574,274133.0],["1988-07-28",3.6117,3.8403,3.566,3.8403,380533.0],["1988-07-29",3.8403,3.8403,3.7488,3.7945,121867.0],["1988-08-01",3.8403,3.886,3.7031,3.7031,322667.0],["1988-08-02",3.7488,3.7945,3.7031,3.7488,120267.0],["1988-08-03",3.7488,3.7945,3.7031,3.7488,196800.0],["1988-08-04",3.7488,3.7488,3.6574,3.6574,204800.0],["1988-08-05",3.6117,3.7031,3.6117,3.7031,305067.0],["1988-08-08",3.7488,3.7488,3.7031,3.7031,38933.0],["1988-08-09",3.7031,3.7488,3.6574,3.7488,253867.0],["1988-08-10",3.7031,3.7488,3.6117,3.7488,161867.0],["1988-08-11",3.7031,3.7031,3.6117,3.6117,156267.0],["1988-08-12",3.6574,3.7031,3.6117,3.7031,88267.0],["1988-08-15",3.6574,3.7031,3.6117,3.6574,49067.0],["1988-08-16",3.6574,3.6574,3.6117,3.6117,101333.0],["1988-08-17",3.6574,3.6574,3.5202,3.566,368267.0],["1988-08-18",3.566,3.8403,3.566,3.7488,1442400.0],["1988-08-19",3.7945,3.8403,3.6117,3.6574,551733.0],["1988-08-22",3.6117,3.6574,3.566,3.6117,746133.0],["1988-08-23",3.6117,3.6117,3.566,3.566,318933.0],["1988-08-24",3.6117,3.6574,3.566,3.6117,243733.0],["1988-08-25",3.566,3.6574,3.566,3.6574,221867.0],["1988-08-26",3.6117,3.6117,3.566,3.6117,202133.0],["1988-08-29",3.6117,3.7945,3.6117,3.7031,468000.0],["1988-08-30",3.6574,3.6574,3.5202,3.566,316800.0],["1988-08-31",3.566,3.566,3.4745,3.5202,122400.0],["1988-09-01",3.5202,3.5202,3.3831,3.5202,298133.0],["1988-09-02",3.4745,3.566,3.4745,3.566,129333.0],["1988-09-06",3.6117,3.6117,3.566,3.6117,222133.0],["1988-09-07",3.6574,3.7031,3.6574,3.7031,251200.0],["1988-09-08",3.7031,3.7488,3.6574,3.6574,571733.0],["1988-09-09",3.6574,3.7031,3.6574,3.6574,132800.0],["1988-09-12",3.6574,3.7031,3.6117,3.6117,242133.0],["1988-09-13",3.566,3.566,3.2917,3.3831,770133.0],["1988-09-14",3.3831,3.3831,3.0631,3.2002,725867.0],["1988-09-15",3.2002,3.2917,3.1545,3.2459,664533.0],["1988-09-16",3.2917,3.5202,3.2917,3.4745,836800.0],["1988-09-19",3.4745,3.5202,3.3374,3.4288,539733.0],["1988-09-20",3.3831,3.3831,3.1088,3.1545,462933.0],["1988-09-21",3.1088,3.2917,3.0631,3.2459,541067.0],["1988-09-22",3.2459,3.2459,3.1088,3.2002,175733.0],["1988-09-23",3.2002,3.2002,3.1088,3.2002,171200.0],["1988-09-26",3.1545,3.2002,3.1088,3.1545,259200.0],["1988-09-27",3.1088,3.2459,3.1088,3.2459,200533.0],["1988-09-28",3.2002,3.2459,3.1088,3.1088,116800.0],["1988-09-29",3.1545,3.1545,3.0174,3.0174,365067.0],["1988-09-30",3.0631,3.0631,2.9716,2.9716,294400.0],["1988-10-03",3.0174,3.0631,2.9716,3.0631,170667.0],["1988-10-04",3.0631,3.1088,2.5145,2.5145,699733.0],["1988-10-05",2.4687,2.8802,2.4687,2.6059,905067.0],["1988-10-06",2.6973,2.9716,2.5602,2.6973,1020267.0],["1988-10-07",2.8345,2.9259,2.743,2.8802,987200.0],["1988-10-10",2.8802,2.8802,2.7888,2.7888,131467.0],["1988-10-11",2.6059,2.6059,2.2859,2.4687,1354400.0],["1988-10-12",2.4687,2.5145,2.2859,2.423,998933.0],["1988-10-13",2.6516,2.743,2.4687,2.743,2531733.0],["1988-10-14",2.6516,2.7888,2.6516,2.6973,810133.0],["1988-10-17",2.6973,2.6973,2.4687,2.4687,1314933.0],["1988-10-18",2.5145,2.5602,2.4687,2.5145,329333.0],["1988-10-19",2.4687,2.5145,2.423,2.423,167733.0],["1988-10-20",2.423,2.4687,2.3773,2.4687,229867.0],["1988-10-21",2.4687,2.5602,2.423,2.5602,629867.0],["1988-10-24",2.5602,2.5602,2.4687,2.5602,272800.0],["1988-10-25",2.5145,2.5145,2.423,2.5145,418400.0],["1988-10-26",2.4687,2.5145,2.423,2.423,446667.0],["1988-10-27",2.423,2.5145,2.3773,2.3773,422133.0],["1988-10-28",2.3773,2.423,2.3773,2.3773,715467.0],["1988-10-31",2.3316,2.3316,2.1944,2.2859,865867.0],["1988-11-01",2.2402,2.3316,2.2402,2.2402,96267.0],["1988-11-02",2.2402,2.2859,2.0116,2.0573,1441600.0],["1988-11-03",2.0573,2.103,1.8744,1.9659,1369067.0],["1988-11-04",1.9201,1.9659,1.8744,1.9201,238667.0],["1988-11-07",1.9659,2.0116,1.9201,1.9201,230133.0],["1988-11-08",1.9659,2.103,1.9201,2.0116,604000.0],["1988-11-09",2.0116,2.0573,1.9659,1.9659,375200.0],["1988-11-10",1.9659,2.103,1.9659,2.103,89067.0],["1988-11-11",2.103,2.2859,2.103,2.1944,294667.0],["1988-11-14",2.1944,2.1944,2.103,2.1944,294133.0],["1988-11-15",2.1487,2.1944,2.1487,2.1944,114133.0],["1988-11-16",2.1487,2.1944,2.0573,2.103,191200.0],["1988-11-17",2.0573,2.103,1.9659,1.9659,218933.0],["1988-11-18",2.0116,2.0116,1.8744,1.9659,195733.0],["1988-11-21",1.9201,1.9659,1.8744,1.9659,284800.0],["1988-11-22",1.9201,1.9201,1.783,1.8287,283200.0],["1988-11-23",1.8287,1.9201,1.8287,1.8744,230667.0],["1988-11-25",1.9201,1.9659,1.9201,1.9659,68800.0],["1988-11-28",1.9659,1.9659,1.9201,1.9201,166133.0],["1988-11-29",1.8744,1.9201,1.8744,1.9201,140000.0],["1988-11-30",1.8744,1.9201,1.8744,1.9201,121600.0],["1988-12-01",1.8744,1.9659,1.8744,1.8744,314667.0],["1988-12-02",1.9201,1.9201,1.8287,1.9201,424533.0],["1988-12-05",1.8287,1.8744,1.7373,1.8287,734400.0],["1988-12-06",1.8287,1.8287,1.783,1.8287,266400.0],["1988-12-07",1.8287,1.8287,1.783,1.8287,262667.0],["1988-12-08",1.8287,1.8744,1.8287,1.8287,171733.0],["1988-12-09",1.8287,1.8287,1.783,1.8287,581333.0],["1988-12-12",1.783,1.8287,1.783,1.8287,116000.0],["1988-12-13",1.783,1.9201,1.783,1.8744,1261067.0],["1988-12-14",1.8287,1.8744,1.783,1.8744,308267.0],["1988-12-15",1.8287,1.8287,1.783,1.783,178133.0],["1988-12-16",1.783,1.8287,1.783,1.8287,545333.0],["1988-12-19",1.8287,1.8287,1.783,1.783,389067.0],["1988-12-20",1.8287,1.8744,1.783,1.783,710400.0],["1988-12-21",1.783,1.8287,1.7373,1.783,166400.0],["1988-12-22",1.8287,1.9201,1.783,1.9201,1823733.0],["1988-12-23",1.8744,1.9659,1.8744,1.9201,369600.0],["1988-12-27",1.9201,1.9659,1.8744,1.8744,226400.0],["1988-12-28",1.9201,2.0116,1.8744,2.0116,370133.0],["1988-12-29",1.9659,2.0116,1.9659,1.9659,350400.0],["1988-12-30",1.9659,1.9659,1.9201,1.9659,566133.0],["1989-01-03",1.9201,1.9659,1.9201,1.9201,97067.0],["1989-01-04",1.9201,1.9201,1.8744,1.8744,153600.0],["1989-01-05",1.8744,1.9201,1.783,1.8287,365333.0],["1989-01-06",1.8287,1.8744,1.8287,1.8287,330133.0],["1989-01-09",1.8287,1.8287,1.783,1.8287,87467.0],["1989-01-10",1.783,1.8287,1.783,1.8287,58133.0],["1989-01-11",1.783,1.8287,1.783,1.8287,401867.0],["1989-01-12",1.783,1.8744,1.783,1.8287,582667.0],["1989-01-13",1.783,1.8287,1.783,1.8287,68267.0],["1989-01-16",1.783,1.8287,1.783,1.8287,271200.0],["1989-01-17",1.8287,1.8287,1.7373,1.783,134400.0],["1989-01-18",1.8287,1.8287,1.783,1.783,91733.0],["1989-01-19",1.8287,1.8287,1.783,1.8287,205867.0],["1989-01-20",1.783,1.8287,1.783,1.8287,157333.0],["1989-01-23",1.8287,1.8287,1.783,1.783,150400.0],["1989-01-24",1.783,1.8287,1.783,1.8287,70400.0],["1989-01-25",1.8287,1.8287,1.783,1.8287,17067.0],["1989-01-26",1.783,1.783,1.7373,1.7373,502667.0],["1989-01-27",1.7373,1.783,1.6915,1.7373,129600.0],["1989-01-30",1.6915,1.7373,1.6915,1.7373,179467.0],["1989-01-31",1.7373,1.7373,1.6915,1.7373,305333.0],["1989-02-01",1.6915,1.7373,1.6458,1.6915,157867.0],["1989-02-02",1.6915,1.6915,1.6458,1.6915,955467.0],["1989-02-03",1.6915,1.9659,1.6915,1.783,1755200.0],["1989-02-06",1.783,1.783,1.7373,1.7373,245867.0],["1989-02-07",1.7373,1.7373,1.6458,1.6458,938933.0],["1989-02-08",1.6458,1.6458,1.5087,1.5087,474400.0],["1989-02-09",1.5087,1.5544,1.5087,1.5544,346667.0],["1989-02-10",1.5087,1.5087,1.463,1.5087,274667.0],["1989-02-13",1.4172,1.463,1.4172,1.463,434133.0],["1989-02-14",1.4172,1.5087,1.3715,1.5087,522133.0],["1989-02-15",1.463,1.5087,1.463,1.5087,278133.0],["1989-02-16",1.463,1.5087,1.4172,1.463,217333.0],["1989-02-17",1.4172,1.463,1.4172,1.463,835200.0],["1989-02-21",1.4172,1.463,1.4172,1.4172,340533.0],["1989-02-22",1.463,1.463,1.3715,1.4172,403467.0],["1989-02-23",1.4172,1.4172,1.3715,1.3715,148000.0],["1989-02-24",1.3715,1.4172,1.3715,1.4172,240533.0],["1989-02-27",1.4172,1.4172,1.3715,1.4172,127467.0],["1989-02-28",1.4172,1.4172,1.3715,1.4172,434133.0],["1989-03-01",1.4172,1.4172,1.3715,1.3715,130400.0],["1989-03-02",1.4172,1.4172,1.3715,1.4172,182133.0],["1989-03-03",1.4172,1.4172,1.3715,1.4172,89067.0],["1989-03-06",1.3715,1.463,1.3715,1.463,484533.0],["1989-03-07",1.463,1.6001,1.463,1.6001,1524533.0],["1989-03-08",1.6001,1.6915,1.5544,1.6458,940800.0],["1989-03-09",1.6915,1.6915,1.6001,1.6001,183467.0],["1989-03-10",1.6458,1.6915,1.6001,1.6001,163467.0],["1989-03-13",1.6001,1.6001,1.5544,1.5544,31733.0],["1989-03-14",1.5544,1.6001,1.5087,1.6001,48800.0],["1989-03-15",1.5544,1.6001,1.5544,1.5544,32000.0],["1989-03-16",1.5544,1.5544,1.5087,1.5544,168267.0],["1989-03-17",1.5087,1.5087,1.4172,1.4172,439733.0],["1989-03-20",1.463,1.463,1.4172,1.4172,124533.0],["1989-03-21",1.4172,1.463,1.4172,1.4172,372267.0],["1989-03-22",1.463,1.5087,1.4172,1.463,214133.0],["1989-03-23",1.463,1.5544,1.463,1.5087,268800.0],["1989-03-27",1.5087,1.5544,1.5087,1.5544,206400.0],["1989-03-28",1.6001,1.783,1.6001,1.6915,1239467.0],["1989-03-29",1.6915,1.6915,1.6001,1.6001,576800.0],["1989-03-30",1.6001,1.7373,1.5544,1.6001,784533.0],["1989-03-31",1.6001,1.6915,1.5544,1.6915,256267.0],["1989-04-03",1.6458,1.6458,1.6001,1.6458,460267.0],["1989-04-04",1.6458,1.6458,1.6001,1.6458,130400.0],["1989-04-05",1.6001,1.6915,1.6001,1.6001,311467.0],["1989-04-06",1.6001,1.6458,1.6001,1.6001,144000.0],["1989-04-07",1.6001,1.6915,1.6001,1.6001,86133.0],["1989-04-10",1.6001,1.6915,1.6001,1.6001,131467.0],["1989-04-11",1.6001,1.6915,1.6001,1.6001,137067.0],["1989-04-12",1.6458,1.6458,1.5544,1.6001,357333.0],["1989-04-13",1.5544,1.6001,1.5544,1.6001,214667.0],["1989-04-14",1.6001,1.7373,1.5544,1.6915,746400.0],["1989-04-17",1.6915,1.6915,1.6001,1.6458,321600.0],["1989-04-18",1.6001,1.6915,1.6001,1.6001,199200.0],["1989-04-19",1.6458,1.6915,1.6458,1.6915,160000.0],["1989-04-20",1.6458,1.6915,1.6458,1.6458,341067.0],["1989-04-21",1.6458,1.6915,1.6458,1.6458,91733.0],["1989-04-24",1.6915,1.6915,1.6001,1.6458,320533.0],["1989-04-25",1.6458,1.6458,1.5544,1.5544,377867.0],["1989-04-26",1.6001,1.6001,1.5544,1.5544,115733.0],["1989-04-27",1.6001,1.6458,1.5544,1.5544,861600.0],["1989-04-28",1.5544,1.5544,1.5087,1.5544,166933.0],["1989-05-01",1.5544,1.6001,1.463,1.6001,2852000.0],["1989-05-02",1.5544,1.6001,1.5087,1.5544,410133.0],["1989-05-03",1.5544,1.6915,1.5544,1.6915,384533.0],["1989-05-04",1.6458,1.6915,1.6458,1.6915,147200.0],["1989-05-05",1.6915,1.7373,1.6458,1.6915,253600.0],["1989-05-08",1.6458,1.6915,1.6001,1.6458,216267.0],["1989-05-09",1.6001,1.6915,1.5544,1.6458,532800.0],["1989-05-10",1.6458,1.7373,1.6001,1.7373,1167733.0],["1989-05-11",1.7373,1.7373,1.6458,1.6915,112533.0],["1989-05-12",1.7373,1.7373,1.6458,1.6915,137067.0],["1989-05-15",1.7373,1.7373,1.6915,1.7373,153067.0],["1989-05-16",1.7373,1.7373,1.6915,1.7373,57067.0],["1989-05-17",1.6915,1.7373,1.6915,1.6915,126933.0],["1989-05-18",1.6915,1.7373,1.6001,1.6458,202933.0],["1989-05-19",1.6001,1.6458,1.5544,1.6001,173067.0],["1989-05-22",1.5544,1.6458,1.5087,1.6001,312533.0],["1989-05-23",1.5544,1.6001,1.5544,1.5544,228267.0],["1989-05-24",1.5544,1.5544,1.5087,1.5087,189867.0],["1989-05-25",1.5087,1.5544,1.4172,1.463,326400.0],["1989-05-26",1.463,1.463,1.4172,1.463,105600.0],["1989-05-30",1.4172,1.463,1.4172,1.463,110133.0],["1989-05-31",1.463,1.5087,1.463,1.463,328267.0],["1989-06-01",1.463,1.463,1.3715,1.4172,126400.0],["1989-06-02",1.4172,1.4172,1.2344,1.3258,473867.0],["1989-06-05",1.2801,1.3258,1.1887,1.2801,281867.0],["1989-06-06",1.2344,1.2801,1.2344,1.2801,87733.0],["1989-06-07",1.2344,1.2801,1.2344,1.2801,70667.0],["1989-06-08",1.2344,1.2801,1.1887,1.2344,259200.0],["1989-06-09",1.2344,1.2344,1.1429,1.2344,165067.0],["1989-06-12",1.1887,1.2801,1.1429,1.2801,707200.0],["1989-06-13",1.2801,1.2801,1.2344,1.2801,205867.0],["1989-06-14",1.2801,1.3258,1.2344,1.2344,404800.0],["1989-06-15",1.2344,1.2801,1.2344,1.2344,221333.0],["1989-06-16",1.1887,1.2344,1.1429,1.1887,356800.0],["1989-06-19",1.1429,1.1887,1.1429,1.1887,224533.0],["1989-06-20",1.1887,1.1887,1.1429,1.1887,166667.0],["1989-06-21",1.1429,1.1887,1.1429,1.1887,140533.0],["1989-06-22",1.1429,1.2344,1.1429,1.2344,443467.0],["1989-06-23",1.1887,1.2344,1.1429,1.1429,221600.0],["1989-06-26",1.1429,1.1429,1.0515,1.1429,245600.0],["1989-06-27",1.0972,1.0972,1.0515,1.0515,474667.0],["1989-06-28",1.0515,1.1429,1.0515,1.1429,363733.0],["1989-06-29",1.1429,1.1429,1.0515,1.0515,474667.0],["1989-06-30",1.0972,1.1429,1.0515,1.1429,302133.0],["1989-07-03",1.1429,1.1429,1.0972,1.0972,62133.0],["1989-07-05",1.0972,1.0972,1.0515,1.0515,134933.0],["1989-07-06",1.0972,1.0972,1.0058,1.0515,104533.0],["1989-07-07",1.0515,1.0515,1.0058,1.0515,153600.0],["1989-07-10",1.0058,1.0515,1.0058,1.0058,197067.0],["1989-07-11",1.0058,1.0058,0.9143,0.9143,388533.0],["1989-07-12",0.9143,1.0058,0.9143,1.0058,234933.0],["1989-07-13",1.0058,1.1429,0.9601,1.1429,294400.0],["1989-07-14",1.1429,1.2344,1.0972,1.1429,544267.0],["1989-07-17",1.0972,1.1429,1.0972,1.1429,144000.0],["1989-07-18",1.0972,1.0972,1.0515,1.0972,168000.0],["1989-07-19",1.0515,1.0972,1.0515,1.0972,463467.0],["1989-07-20",1.0515,1.0515,1.0058,1.0058,54133.0],["1989-07-21",1.0058,1.0058,0.9601,1.0058,182133.0],["1989-07-24",1.0058,1.0058,0.9143,0.9601,102133.0],["1989-07-25",0.9143,0.9601,0.9143,0.9143,168000.0],["1989-07-26",0.9143,0.9601,0.9143,0.9143,124800.0],["1989-07-27",0.9143,0.9601,0.8686,0.9601,187200.0],["1989-07-28",0.9143,0.9601,0.9143,0.9601,44800.0],["1989-07-31",0.9601,0.9601,0.8686,0.8686,89067.0],["1989-08-01",0.9143,0.9143,0.8229,0.8686,437333.0],["1989-08-02",0.9143,1.0515,0.8686,1.0058,640000.0],["1989-08-03",1.0058,1.0972,0.9601,1.0515,747733.0],["1989-08-04",1.0515,1.0515,0.9601,1.0058,192267.0],["1989-08-07",1.0058,1.0515,0.9601,1.0515,579467.0],["1989-08-08",1.0058,1.0515,1.0058,1.0515,279733.0],["1989-08-09",1.0972,1.0972,1.0515,1.0515,328533.0],["1989-08-10",1.0058,1.0972,0.9601,1.0515,227733.0],["1989-08-11",1.0972,1.1429,1.0515,1.0972,808267.0],["1989-08-14",1.0515,1.0972,1.0058,1.0972,169067.0],["1989-08-15",1.0515,1.0515,1.0058,1.0058,66400.0],["1989-08-16",1.0515,1.0972,1.0058,1.0515,423733.0],["1989-08-17",1.0972,1.0972,1.0515,1.0515,74667.0],["1989-08-18",1.0515,1.0972,1.0515,1.0972,80533.0],["1989-08-21",1.0515,1.0515,1.0515,1.0515,197867.0],["1989-08-22",1.0515,1.0972,1.0515,1.0972,186133.0],["1989-08-23",1.0515,1.0972,1.0515,1.0972,179467.0],["1989-08-24",1.0515,1.0972,1.0515,1.0972,388267.0],["1989-08-25",1.0972,1.1429,1.0972,1.1429,148800.0],["1989-08-28",1.1429,1.1429,1.0972,1.1429,75200.0],["1989-08-29",1.0972,1.1429,1.0972,1.0972,90133.0],["1989-08-30",1.0972,1.0972,1.0515,1.0972,48267.0],["1989-08-31",1.0515,1.0972,1.0515,1.0972,63200.0],["1989-09-01",1.0972,1.0972,1.0515,1.0972,108267.0],["1989-09-05",1.0972,1.1429,1.0972,1.1429,109067.0],["1989-09-06",1.0972,1.1887,1.0972,1.1887,243733.0],["1989-09-07",1.1887,1.1887,1.1429,1.1429,252800.0],["1989-09-08",1.1887,1.1887,1.0972,1.1429,47733.0],["1989-09-11",1.1887,1.1887,1.0972,1.1429,75733.0],["1989-09-12",1.0972,1.1429,1.0515,1.1429,52000.0],["1989-09-13",1.1429,1.1429,1.0972,1.1429,53067.0],["1989-09-14",1.0972,1.0972,1.0515,1.0972,59200.0],["1989-09-15",1.0972,1.0972,1.0058,1.0972,256267.0],["1989-09-18",1.0515,1.0972,1.0515,1.0972,125867.0],["1989-09-19",1.0515,1.0972,1.0515,1.0972,36000.0],["1989-09-20",1.0515,1.0972,1.0515,1.0972,24000.0],["1989-09-21",1.0972,1.0972,1.0515,1.0972,299467.0],["1989-09-22",1.0972,1.1429,1.0972,1.0972,408533.0],["1989-09-25",1.1429,1.1887,1.1429,1.1887,221067.0],["1989-09-26",1.1887,1.1887,1.0972,1.1887,153600.0],["1989-09-27",1.1429,1.1429,1.0515,1.1429,269333.0],["1989-09-28",1.0972,1.1429,1.0515,1.0972,345867.0],["1989-09-29",1.0515,1.0972,1.0058,1.0972,290133.0],["1989-10-02",1.0972,1.0972,1.0515,1.0972,44800.0],["1989-10-03",1.0515,1.0972,1.0058,1.0515,56267.0],["1989-10-04",1.0058,1.0515,1.0058,1.0515,175467.0],["1989-10-05",1.0515,1.0972,1.0058,1.0515,134933.0],["1989-10-06",1.0515,1.0515,1.0058,1.0058,44533.0],["1989-10-09",1.0058,1.0515,1.0058,1.0515,18400.0],["1989-10-10",1.0515,1.0515,1.0058,1.0058,140267.0],["1989-10-11",1.0058,1.0515,0.9601,1.0058,154933.0],["1989-10-12",0.9601,1.0515,0.9601,1.0058,59200.0],["1989-10-13",0.9601,1.0058,0.9143,0.9143,132000.0],["1989-10-16",0.9143,0.9601,0.8686,0.9143,194133.0],["1989-10-17",0.9143,0.9601,0.9143,0.9143,76267.0],["1989-10-18",0.8686,0.9143,0.8229,0.9143,178133.0],["1989-10-19",0.9143,0.9601,0.8686,0.9601,35200.0],["1989-10-20",0.9143,0.9601,0.9143,0.9143,234133.0],["1989-10-23",0.9143,1.0058,0.9143,0.9143,72000.0],["1989-10-24",0.9601,0.9601,0.9143,0.9143,89600.0],["1989-10-25",0.9143,0.9143,0.8686,0.8686,388267.0],["1989-10-26",0.8686,0.8686,0.8229,0.8229,289600.0],["1989-10-27",0.8229,0.8686,0.7772,0.8686,138933.0],["1989-10-30",0.8229,0.8229,0.7772,0.8229,244800.0],["1989-10-31",0.7772,0.9143,0.7772,0.9143,305867.0],["1989-11-01",0.9143,0.9601,0.8229,0.8686,246133.0],["1989-11-02",0.8229,0.8686,0.8229,0.8229,225600.0],["1989-11-03",0.8229,0.8686,0.8229,0.8229,45600.0],["1989-11-06",0.8686,0.8686,0.8229,0.8229,26400.0],["1989-11-07",0.8686,0.8686,0.8229,0.8229,44800.0],["1989-11-08",0.8229,0.8229,0.8229,0.8229,99467.0],["1989-11-09",0.8229,0.8686,0.8229,0.8229,349600.0],["1989-11-10",0.8686,0.9143,0.8229,0.9143,322133.0],["1989-11-13",0.9143,1.0058,0.9143,1.0058,128533.0],["1989-11-14",0.9601,1.0058,0.9601,0.9601,43467.0],["1989-11-15",1.0058,1.0058,0.9143,0.9143,108267.0],["1989-11-16",0.9143,0.9601,0.8686,0.9143,227200.0],["1989-11-17",0.8686,0.9143,0.8686,0.9143,63733.0],["1989-11-20",0.8686,0.9601,0.8686,0.9601,93333.0],["1989-11-21",0.9143,0.9601,0.9143,0.9601,150667.0],["1989-11-22",0.9601,1.0058,0.9143,0.9601,34400.0],["1989-11-24",0.9601,0.9601,0.9601,0.9601,20533.0],["1989-11-27",0.9601,1.0058,0.9601,1.0058,181867.0],["1989-11-28",1.0058,1.1887,1.0058,1.1887,879467.0],["1989-11-29",1.1887,1.1887,1.0972,1.1429,431733.0],["1989-11-30",1.1429,1.1887,1.0972,1.1887,99733.0],["1989-12-01",1.1429,1.1887,1.0972,1.0972,86667.0],["1989-12-04",1.1429,1.1429,1.0972,1.0972,202667.0],["1989-12-05",1.0972,1.1429,1.0972,1.0972,112000.0],["1989-12-06",1.0972,1.1429,1.0972,1.1429,78400.0],["1989-12-07",1.0972,1.1429,1.0972,1.0972,40000.0],["1989-12-08",1.0972,1.1887,1.0972,1.1429,120533.0],["1989-12-11",1.1429,1.1429,1.0972,1.0972,99467.0],["1989-12-12",1.0972,1.1429,1.0972,1.0972,93600.0],["1989-12-13",1.1429,1.1429,1.0972,1.1429,58933.0],["1989-12-14",1.0972,1.1887,1.0972,1.1429,79200.0],["1989-12-15",1.1887,1.1887,1.0972,1.1429,47733.0],["1989-12-18",1.1429,1.1429,1.0515,1.0972,366933.0],["1989-12-19",1.0515,1.0972,1.0058,1.0972,59733.0],["1989-12-20",1.0515,1.0972,1.0515,1.0972,397067.0],["1989-12-21",1.0515,1.0972,1.0515,1.0972,185333.0],["1989-12-22",1.0515,1.1429,1.0515,1.0972,158133.0],["1989-12-26",1.1429,1.1429,1.0058,1.0058,1034667.0],["1989-12-27",1.0515,1.0972,1.0058,1.0972,842400.0],["1989-12-28",1.0515,1.0972,1.0515,1.0972,945067.0],["1989-12-29",1.0515,1.1887,1.0515,1.1887,599467.0],["1990-01-02",1.1429,1.2344,1.1429,1.2344,359200.0],["1990-01-03",1.2344,1.2344,1.2344,1.2344,169067.0],["1990-01-04",1.2344,1.3258,1.2344,1.2801,496533.0],["1990-01-05",1.3258,1.5544,1.2801,1.463,749333.0],["1990-01-08",1.463,1.5087,1.4172,1.4172,234133.0],["1990-01-09",1.463,1.5087,1.4172,1.5087,202933.0],["1990-01-10",1.463,1.5544,1.463,1.5544,380000.0],["1990-01-11",1.5544,1.6001,1.5087,1.5544,155467.0],["1990-01-12",1.5544,1.5544,1.463,1.5544,274667.0],["1990-01-15",1.5087,1.5544,1.463,1.463,194667.0],["1990-01-16",1.463,1.5087,1.463,1.5087,92267.0],["1990-01-17",1.5087,1.5544,1.5087,1.5544,67733.0],["1990-01-18",1.5544,1.6458,1.5087,1.6001,186133.0],["1990-01-19",1.6458,1.6915,1.6001,1.6915,211467.0],["1990-01-22",1.6458,1.6458,1.6001,1.6001,300267.0],["1990-01-23",1.6001,1.6458,1.5544,1.6001,71200.0],["1990-01-24",1.5544,1.5544,1.463,1.5087,137600.0],["1990-01-25",1.5087,1.6001,1.5087,1.5544,37600.0],["1990-01-26",1.6001,1.7373,1.6001,1.7373,658133.0],["1990-01-29",1.7373,1.783,1.6915,1.7373,274133.0],["1990-01-30",1.7373,1.783,1.6458,1.6458,282400.0],["1990-01-31",1.6458,1.6915,1.6001,1.6458,38933.0],["1990-02-01",1.6001,1.6458,1.5544,1.6458,98133.0],["1990-02-02",1.6001,1.6915,1.6001,1.6458,105067.0],["1990-02-05",1.6458,1.6458,1.463,1.5087,128533.0],["1990-02-06",1.5087,1.5087,1.4172,1.463,97600.0],["1990-02-07",1.4172,1.5544,1.4172,1.5544,84000.0],["1990-02-08",1.5087,1.5087,1.4172,1.463,134133.0],["1990-02-09",1.463,1.5087,1.4172,1.5087,77867.0],["1990-02-12",1.463,1.463,1.463,1.463,10400.0],["1990-02-13",1.5087,1.5087,1.4172,1.4172,41067.0],["1990-02-14",1.3715,1.4172,1.3715,1.3715,135467.0],["1990-02-15",1.3258,1.3715,1.3258,1.3715,37333.0],["1990-02-16",1.3258,1.4172,1.3258,1.4172,58400.0],["1990-02-20",1.3715,1.4172,1.3715,1.3715,18933.0],["1990-02-21",1.4172,1.4172,1.3715,1.3715,24000.0],["1990-02-22",1.4172,1.4172,1.3715,1.3715,38400.0],["1990-02-23",1.3715,1.3715,1.3258,1.3715,68000.0],["1990-02-26",1.3258,1.3715,1.3258,1.3715,9600.0],["1990-02-27",1.3258,1.3715,1.3258,1.3715,31733.0],["1990-02-28",1.3258,1.4172,1.3258,1.3715,58933.0],["1990-03-01",1.3715,1.3715,1.3715,1.3715,4267.0],["1990-03-02",1.3715,1.3715,1.3258,1.3715,50667.0],["1990-03-05",1.3258,1.3258,1.2801,1.3258,38933.0],["1990-03-06",1.3258,1.3715,1.3258,1.3715,33600.0],["1990-03-07",1.4172,1.4172,1.3258,1.3715,54400.0],["1990-03-08",1.3258,1.3715,1.3258,1.3715,47467.0],["1990-03-09",1.3715,1.3715,1.3258,1.3258,16267.0],["1990-03-12",1.2801,1.3258,1.2801,1.3258,35733.0],["1990-03-13",1.3258,1.4172,1.3258,1.4172,148800.0],["1990-03-14",1.4172,1.4172,1.3715,1.4172,14400.0],["1990-03-15",1.3715,1.5087,1.3715,1.463,136267.0],["1990-03-16",1.5087,1.5544,1.463,1.5544,166667.0],["1990-03-19",1.5087,1.6915,1.5087,1.6915,164800.0],["1990-03-20",1.6458,1.6915,1.5544,1.6458,91467.0],["1990-03-21",1.6001,1.6458,1.6001,1.6458,22667.0],["1990-03-22",1.6001,1.6001,1.5544,1.6001,113600.0],["1990-03-23",1.5544,1.6001,1.5544,1.5544,33067.0],["1990-03-26",1.6001,1.6001,1.5087,1.5544,6667.0],["1990-03-27",1.5544,1.5544,1.5087,1.5087,68000.0],["1990-03-28",1.5087,1.6001,1.5087,1.6001,36267.0],["1990-03-29",1.6001,1.6001,1.5544,1.6001,28267.0],["1990-03-30",1.6001,1.6458,1.6001,1.6458,62400.0],["1990-04-02",1.6001,1.6458,1.5544,1.5544,18400.0],["1990-04-03",1.5544,1.6001,1.5544,1.6001,29333.0],["1990-04-04",1.5544,1.6001,1.5544,1.6001,36267.0],["1990-04-05",1.6458,1.6458,1.6001,1.6458,110933.0],["1990-04-06",1.6001,1.6001,1.5544,1.6001,13867.0],["1990-04-09",1.5544,1.6458,1.5087,1.6458,86933.0],["1990-04-10",1.6001,1.6458,1.5544,1.6458,55200.0],["1990-04-11",1.6001,1.6458,1.6001,1.6458,97333.0],["1990-04-12",1.6458,1.6915,1.5544,1.6915,89600.0],["1990-04-16",1.6001,1.6915,1.5544,1.6915,44267.0],["1990-04-17",1.5544,1.6458,1.5087,1.6458,68800.0],["1990-04-18",1.5544,1.6001,1.5087,1.6001,54400.0],["1990-04-19",1.5544,1.5544,1.5087,1.5544,49867.0],["1990-04-20",1.5087,1.5544,1.5087,1.5544,18667.0],["1990-04-23",1.5544,1.5544,1.463,1.463,60533.0],["1990-04-24",1.463,1.463,1.4172,1.463,60000.0],["1990-04-25",1.463,1.5087,1.4172,1.5087,25867.0],["1990-04-26",1.4172,1.463,1.4172,1.463,32000.0],["1990-04-27",1.463,1.463,1.4172,1.463,3733.0],["1990-04-30",1.463,1.463,1.4172,1.463,15733.0],["1990-05-01",1.4172,1.463,1.4172,1.463,55200.0],["1990-05-02",1.463,1.463,1.4172,1.463,58133.0],["1990-05-03",1.4172,1.463,1.4172,1.463,17867.0],["1990-05-04",1.4172,1.463,1.4172,1.463,36267.0],["1990-05-07",1.4172,1.463,1.3715,1.463,36533.0],["1990-05-08",1.4172,1.463,1.4172,1.463,10133.0],["1990-05-09",1.4172,1.4172,1.4172,1.4172,7200.0],["1990-05-10",1.4172,1.463,1.4172,1.463,8533.0],["1990-05-11",1.4172,1.5087,1.4172,1.5087,42933.0],["1990-05-14",1.5087,1.5087,1.463,1.5087,98933.0],["1990-05-15",1.463,1.463,1.4172,1.463,62133.0],["1990-05-16",1.4172,1.463,1.4172,1.463,11467.0],["1990-05-17",1.463,1.463,1.3715,1.463,76000.0],["1990-05-18",1.3715,1.463,1.3715,1.463,41867.0],["1990-05-21",1.3715,1.463,1.3715,1.463,24267.0],["1990-05-22",1.3715,1.4172,1.3258,1.4172,128000.0],["1990-05-23",1.3258,1.4172,1.3258,1.4172,10400.0],["1990-05-24",1.3258,1.4172,1.3258,1.4172,29067.0],["1990-05-25",1.3715,1.463,1.3258,1.463,13333.0],["1990-05-29",1.3715,1.5087,1.3715,1.5087,81867.0],["1990-05-30",1.4172,1.5087,1.4172,1.5087,31467.0],["1990-05-31",1.4172,1.5087,1.4172,1.5087,166933.0],["1990-06-01",1.4172,1.463,1.4172,1.463,180533.0],["1990-06-04",1.463,1.463,1.3715,1.463,51733.0],["1990-06-05",1.4172,1.4172,1.4172,1.4172,17867.0],["1990-06-06",1.4172,1.4172,1.3715,1.4172,69067.0],["1990-06-07",1.3715,1.4172,1.3715,1.4172,23467.0],["1990-06-08",1.3715,1.463,1.3715,1.463,90667.0],["1990-06-11",1.4172,1.4172,1.4172,1.4172,119733.0],["1990-06-12",1.4172,1.463,1.4172,1.463,149333.0],["1990-06-13",1.4172,1.463,1.4172,1.4172,75467.0],["1990-06-14",1.4172,1.4172,1.4172,1.4172,69333.0],["1990-06-15",1.4172,1.4172,1.3715,1.4172,58667.0],["1990-06-18",1.4172,1.463,1.3715,1.463,29333.0],["1990-06-19",1.4172,1.4172,1.3258,1.4172,77067.0],["1990-06-20",1.3258,1.3715,1.3258,1.3258,58933.0],["1990-06-21",1.3258,1.3715,1.3258,1.3258,21333.0],["1990-06-22",1.3258,1.3258,1.2344,1.2801,398133.0],["1990-06-25",1.2344,1.2801,1.2344,1.2344,25867.0],["1990-06-26",1.2344,1.2344,1.1887,1.1887,67467.0],["1990-06-27",1.1429,1.2344,1.1429,1.2344,360000.0],["1990-06-28",1.2344,1.3258,1.2344,1.3258,67467.0],["1990-06-29",1.2801,1.4172,1.2801,1.4172,22933.0],["1990-07-02",1.3258,1.3715,1.2344,1.3715,96800.0],["1990-07-03",1.3258,1.3258,1.2801,1.2801,45600.0],["1990-07-05",1.2801,1.3258,1.2801,1.3258,1600.0],["1990-07-06",1.3258,1.3258,1.2344,1.2344,52000.0],["1990-07-09",1.2344,1.3258,1.2344,1.2801,27200.0],["1990-07-10",1.2801,1.2801,1.2344,1.2344,36000.0],["1990-07-11",1.2344,1.3258,1.2344,1.3258,78933.0],["1990-07-12",1.2801,1.3258,1.2801,1.3258,18133.0],["1990-07-13",1.3258,1.5087,1.3258,1.5087,786933.0],["1990-07-16",1.5544,1.5544,1.463,1.463,80533.0],["1990-07-17",1.5087,1.5087,1.463,1.463,150133.0],["1990-07-18",1.463,1.5087,1.463,1.463,64533.0],["1990-07-19",1.463,1.463,1.463,1.463,12000.0],["1990-07-20",1.463,1.463,1.4172,1.463,38667.0],["1990-07-23",1.4172,1.463,1.3715,1.4172,33333.0],["1990-07-24",1.3715,1.463,1.3715,1.463,54667.0],["1990-07-25",1.4172,1.463,1.4172,1.4172,13600.0],["1990-07-26",1.4172,1.4172,1.3715,1.3715,76533.0],["1990-07-27",1.4172,1.4172,1.3715,1.4172,48267.0],["1990-07-30",1.3715,1.4172,1.3258,1.3715,86133.0],["1990-07-31",1.3715,1.4172,1.3715,1.4172,17600.0],["1990-08-01",1.4172,1.4172,1.3715,1.3715,12533.0],["1990-08-02",1.3715,1.3715,1.3715,1.3715,63733.0],["1990-08-03",1.3258,1.3715,1.3258,1.3715,28000.0],["1990-08-06",1.3258,1.3258,1.3258,1.3258,19733.0],["1990-08-07",1.3715,1.3715,1.3258,1.3715,32000.0],["1990-08-08",1.3258,1.3258,1.2801,1.2801,126933.0],["1990-08-09",1.2801,1.2801,1.2801,1.2801,58933.0],["1990-08-10",1.3715,1.3715,1.3715,1.3715,98933.0],["1990-08-13",1.3715,1.3715,1.3258,1.3715,16533.0],["1990-08-14",1.3715,1.4172,1.3715,1.4172,95467.0],["1990-08-15",1.3715,1.4172,1.3715,1.3715,17600.0],["1990-08-16",1.3715,1.3715,1.3715,1.3715,145867.0],["1990-08-17",1.3258,1.3258,1.3258,1.3258,58400.0],["1990-08-20",1.2801,1.3258,1.2801,1.3258,10133.0],["1990-08-21",1.2801,1.2801,1.2801,1.2801,29333.0],["1990-08-22",1.2801,1.2801,1.2344,1.2344,50400.0],["1990-08-23",1.2344,1.2344,1.1429,1.1887,37333.0],["1990-08-24",1.1429,1.1887,1.1429,1.1887,59200.0],["1990-08-27",1.1429,1.2344,1.1429,1.2344,46933.0],["1990-08-28",1.1887,1.2344,1.1887,1.2344,31200.0],["1990-08-29",1.1887,1.2344,1.1887,1.2344,3200.0],["1990-08-30",1.1887,1.1887,1.1887,1.1887,80267.0],["1990-08-31",1.1887,1.2801,1.1887,1.2801,8800.0],["1990-09-04",1.1887,1.1887,1.1429,1.1429,11733.0],["1990-09-05",1.0972,1.0972,1.0515,1.0972,266400.0],["1990-09-06",1.0972,1.0972,1.0515,1.0972,98667.0],["1990-09-07",1.0515,1.0972,1.0515,1.0515,260000.0],["1990-09-10",1.0515,1.0515,1.0515,1.0515,35467.0],["1990-09-11",1.0058,1.0515,1.0058,1.0515,51733.0],["1990-09-12",1.0058,1.0515,1.0058,1.0058,24800.0],["1990-09-13",1.0058,1.0972,0.9601,1.0515,77600.0],["1990-09-14",1.0058,1.1429,1.0058,1.1429,125067.0],["1990-09-17",1.0972,1.2344,1.0972,1.2344,36533.0],["1990-09-18",1.1887,1.2344,1.1887,1.2344,40800.0],["1990-09-19",1.1887,1.1887,1.1429,1.1429,85867.0],["1990-09-20",1.0972,1.0972,1.0972,1.0972,11733.0],["1990-09-21",1.1429,1.1429,1.0515,1.0972,32000.0],["1990-09-24",1.0972,1.0972,1.0058,1.0058,126133.0],["1990-09-25",1.0058,1.0058,0.9601,0.9601,73067.0],["1990-09-26",0.9601,1.0972,0.9601,1.0515,252267.0],["1990-09-27",1.0515,1.0515,1.0058,1.0515,29600.0],["1990-09-28",1.0058,1.0058,0.9601,1.0058,31467.0],["1990-10-01",1.0515,1.0515,0.9601,0.9601,58133.0],["1990-10-02",0.9601,1.0515,0.9601,1.0058,50133.0],["1990-10-03",1.0515,1.0515,0.9601,0.9601,10667.0],["1990-10-04",1.0058,1.0058,0.9601,0.9601,76267.0],["1990-10-05",0.9143,0.9601,0.9143,0.9143,72533.0],["1990-10-08",0.9601,1.0058,0.9143,0.9143,66133.0],["1990-10-09",0.9601,1.0058,0.9143,0.9143,74667.0],["1990-10-10",0.9601,0.9601,0.9143,0.9601,53333.0],["1990-10-11",0.9601,1.0058,0.9143,1.0058,48533.0],["1990-10-12",1.0058,1.0515,0.9601,1.0515,74667.0],["1990-10-15",1.0515,1.1429,1.0058,1.1429,117333.0],["1990-10-16",1.0972,1.0972,1.0515,1.0972,56267.0],["1990-10-17",1.0972,1.0972,1.0515,1.0515,53067.0],["1990-10-18",1.0515,1.1887,1.0515,1.1887,112533.0],["1990-10-19",1.1429,1.1887,1.0972,1.1429,21067.0],["1990-10-22",1.1429,1.1429,1.0972,1.0972,55733.0],["1990-10-23",1.0972,1.1887,1.0972,1.1887,82133.0],["1990-10-24",1.1887,1.2801,1.1887,1.2801,94133.0],["1990-10-25",1.2344,1.3258,1.2344,1.2801,32000.0],["1990-10-26",1.2801,1.3258,1.2344,1.3258,61867.0],["1990-10-29",1.2801,1.2801,1.2344,1.2801,28267.0],["1990-10-30",1.2801,1.3258,1.2344,1.2801,74667.0],["1990-10-31",1.3258,1.3258,1.2801,1.3258,29333.0],["1990-11-01",1.3258,1.463,1.2801,1.463,120800.0],["1990-11-02",1.4172,1.5087,1.4172,1.463,156000.0],["1990-11-05",1.463,1.5087,1.4172,1.4172,80533.0],["1990-11-06",1.4172,1.4172,1.3715,1.4172,12000.0],["1990-11-07",1.3715,1.4172,1.3715,1.3715,22933.0],["1990-11-08",1.3715,1.5087,1.3715,1.463,311200.0],["1990-11-09",1.463,1.5544,1.4172,1.5544,331200.0],["1990-11-12",1.5087,1.5087,1.4172,1.463,157067.0],["1990-11-13",1.4172,1.463,1.4172,1.463,22667.0],["1990-11-14",1.4172,1.463,1.3715,1.463,62667.0],["1990-11-15",1.4172,1.463,1.4172,1.4172,28800.0],["1990-11-16",1.4172,1.463,1.4172,1.463,46933.0],["1990-11-19",1.463,1.463,1.3715,1.4172,73867.0],["1990-11-20",1.4172,1.4172,1.3715,1.4172,18667.0],["1990-11-21",1.4172,1.4172,1.3258,1.3715,74933.0],["1990-11-23",1.3258,1.3715,1.2801,1.3258,126400.0],["1990-11-26",1.2801,1.3258,1.2344,1.3258,74133.0],["1990-11-27",1.3715,1.4172,1.3715,1.4172,106400.0],["1990-11-28",1.3715,1.463,1.3715,1.463,33867.0],["1990-11-29",1.463,1.5087,1.4172,1.4172,74667.0],["1990-11-30",1.4172,1.4172,1.3715,1.4172,22667.0],["1990-12-03",1.4172,1.463,1.3715,1.4172,26933.0],["1990-12-04",1.4172,1.4172,1.3258,1.3258,24000.0],["1990-12-05",1.3715,1.3715,1.3715,1.3715,123467.0],["1990-12-06",1.3715,1.4172,1.3258,1.3715,56800.0],["1990-12-07",1.3258,1.3258,1.3258,1.3258,9600.0],["1990-12-10",1.3258,1.3715,1.2801,1.2801,9600.0],["1990-12-11",1.3258,1.3258,1.2801,1.3258,44267.0],["1990-12-12",1.2801,1.3258,1.2801,1.3258,20533.0],["1990-12-13",1.2801,1.3258,1.2801,1.3258,30400.0],["1990-12-14",1.2801,1.3258,1.2344,1.2801,22133.0],["1990-12-17",1.2344,1.2801,1.1887,1.2801,93600.0],["1990-12-18",1.2344,1.2344,1.1429,1.1887,69333.0],["1990-12-19",1.1429,1.3258,1.1429,1.3258,149600.0],["1990-12-20",1.2801,1.3258,1.2801,1.2801,70933.0],["1990-12-21",1.2801,1.3258,1.2801,1.3258,104000.0],["1990-12-24",1.3715,1.3715,1.3258,1.3258,94133.0],["1990-12-26",1.3258,1.3715,1.3258,1.3715,109067.0],["1990-12-27",1.3715,1.3715,1.3258,1.3258,38933.0],["1990-12-28",1.3258,1.3715,1.3258,1.3258,51200.0],["1990-12-31",1.3258,1.4172,1.3258,1.3258,136267.0],["1991-01-02",1.4172,1.463,1.4172,1.463,72000.0],["1991-01-03",1.4172,1.463,1.4172,1.4172,41067.0],["1991-01-04",1.4172,1.463,1.4172,1.463,18933.0],["1991-01-07",1.4172,1.5087,1.3715,1.463,144800.0],["1991-01-08",1.463,1.463,1.4172,1.463,56000.0],["1991-01-09",1.463,1.463,1.4172,1.4172,106667.0],["1991-01-10",1.4172,1.4172,1.3715,1.3715,36000.0],["1991-01-11",1.4172,1.4172,1.3715,1.4172,5067.0],["1991-01-14",1.3715,1.3715,1.3258,1.3715,88000.0],["1991-01-15",1.3258,1.3715,1.3258,1.3715,47733.0],["1991-01-16",1.3258,1.3715,1.3258,1.3715,17333.0],["1991-01-17",1.463,1.463,1.4172,1.4172,62933.0],["1991-01-18",1.4172,1.463,1.4172,1.463,29867.0],["1991-01-21",1.4172,1.463,1.4172,1.4172,37067.0],["1991-01-22",1.4172,1.463,1.4172,1.4172,23733.0],["1991-01-23",1.4172,1.4172,1.3715,1.4172,33333.0],["1991-01-24",1.4172,1.463,1.4172,1.463,368000.0],["1991-01-25",1.463,1.463,1.4172,1.463,62400.0],["1991-01-28",1.463,1.463,1.4172,1.4172,21333.0],["1991-01-29",1.4172,1.4172,1.3715,1.3715,24000.0],["1991-01-30",1.4172,1.5087,1.3715,1.5087,295200.0],["1991-01-31",1.5087,1.6001,1.5087,1.6001,477067.0],["1991-02-01",1.6001,1.6915,1.5087,1.6915,405867.0],["1991-02-04",1.6915,1.7373,1.6001,1.6458,237600.0],["1991-02-05",1.6001,1.783,1.5544,1.6915,277067.0],["1991-02-06",1.7373,1.7373,1.6001,1.6458,174400.0],["1991-02-07",1.6001,1.6458,1.5544,1.6001,71467.0],["1991-02-08",1.6458,1.9201,1.6001,1.8744,843467.0],["1991-02-11",1.9201,1.9201,1.8287,1.8744,152000.0],["1991-02-12",1.8744,1.8744,1.783,1.8287,73333.0],["1991-02-13",1.783,1.8744,1.783,1.8287,75200.0],["1991-02-14",1.8287,1.8287,1.783,1.8287,140000.0],["1991-02-15",1.8287,1.8287,1.783,1.8287,21067.0],["1991-02-19",1.783,1.783,1.7373,1.783,33333.0],["1991-02-20",1.6915,1.7373,1.6458,1.6458,154133.0],["1991-02-21",1.6915,1.7373,1.6458,1.6915,104533.0],["1991-02-22",1.6458,1.6915,1.6458,1.6915,61867.0],["1991-02-25",1.7373,1.7373,1.6915,1.7373,28267.0],["1991-02-26",1.6915,1.7373,1.6458,1.7373,100000.0],["1991-02-27",1.7373,1.783,1.6915,1.6915,34667.0],["1991-02-28",1.6915,1.7373,1.6458,1.6915,39733.0],["1991-03-01",1.6915,1.7373,1.6915,1.7373,62667.0],["1991-03-04",1.6915,1.8287,1.6915,1.783,206400.0],["1991-03-05",1.8287,2.0116,1.8287,1.8287,1222667.0],["1991-03-06",1.9201,1.9659,1.8287,1.8744,580000.0],["1991-03-07",1.8744,1.9201,1.8287,1.8744,162400.0],["1991-03-08",1.8744,1.8744,1.7373,1.7373,133867.0],["1991-03-11",1.783,1.8287,1.7373,1.783,98400.0],["1991-03-12",1.783,1.783,1.6458,1.6458,252000.0],["1991-03-13",1.6915,1.6915,1.6001,1.6915,300800.0],["1991-03-14",1.6915,1.783,1.6915,1.7373,231733.0],["1991-03-15",1.7373,1.7373,1.6458,1.6915,59200.0],["1991-03-18",1.6915,1.7373,1.6458,1.7373,104000.0],["1991-03-19",1.7373,1.7373,1.6458,1.6458,252000.0],["1991-03-20",1.6001,1.6915,1.6001,1.6001,65067.0],["1991-03-21",1.6458,1.6915,1.6458,1.6458,193333.0],["1991-03-22",1.6915,1.6915,1.6458,1.6458,95467.0],["1991-03-25",1.6915,1.7373,1.6458,1.6915,47200.0],["1991-03-26",1.7373,1.7373,1.6458,1.6915,50667.0],["1991-03-27",1.6458,1.7373,1.6001,1.6001,100267.0],["1991-03-28",1.6915,1.8287,1.6915,1.783,364800.0],["1991-04-01",1.783,1.9201,1.7373,1.9201,334933.0],["1991-04-02",1.9201,2.0573,1.8744,1.9201,899467.0],["1991-04-03",1.9659,2.1944,1.9659,2.103,872533.0],["1991-04-04",2.1487,2.2402,2.0573,2.0573,836000.0],["1991-04-05",2.1487,2.1487,2.0573,2.0573,205600.0],["1991-04-08",2.0116,2.1487,2.0116,2.103,185867.0],["1991-04-09",2.103,2.103,1.9659,2.0116,182133.0],["1991-04-10",1.9659,2.0573,1.9659,2.0573,182667.0],["1991-04-11",2.0116,2.0573,2.0116,2.0573,101333.0],["1991-04-12",2.0573,2.0573,2.0116,2.0573,174400.0],["1991-04-15",2.0573,2.0573,1.9659,2.0573,128267.0],["1991-04-16",2.0116,2.0116,1.9201,2.0116,114400.0],["1991-04-17",1.9659,2.0116,1.9201,2.0116,148000.0],["1991-04-18",2.0116,2.0116,1.9201,2.0116,100000.0],["1991-04-19",2.0116,2.0116,1.8744,1.9201,76267.0],["1991-04-22",1.8744,1.8744,1.783,1.783,118133.0],["1991-04-23",1.8287,1.8287,1.6915,1.7373,120533.0],["1991-04-24",1.6915,1.8287,1.6915,1.8287,80267.0],["1991-04-25",1.8287,1.8287,1.7373,1.8287,39467.0],["1991-04-26",1.783,1.9659,1.783,1.9201,283467.0],["1991-04-29",1.9201,1.9201,1.8744,1.8744,124533.0],["1991-04-30",1.8287,1.8744,1.8287,1.8287,75200.0],["1991-05-01",1.8287,1.8744,1.783,1.8744,97867.0],["1991-05-02",1.8287,1.8287,1.783,1.8287,68800.0],["1991-05-03",1.783,1.8744,1.783,1.8287,208533.0],["1991-05-06",1.8744,1.8744,1.7373,1.7373,50933.0],["1991-05-07",1.7373,1.8287,1.7373,1.8287,162933.0],["1991-05-08",1.783,1.8287,1.7373,1.783,156000.0],["1991-05-09",1.783,1.783,1.7373,1.783,112800.0],["1991-05-10",1.783,1.8287,1.783,1.783,171467.0],["1991-05-13",1.783,1.8287,1.783,1.8287,216800.0],["1991-05-14",1.8287,1.8744,1.8287,1.8287,421600.0],["1991-05-15",1.8287,1.8287,1.783,1.783,54133.0],["1991-05-16",1.783,1.8287,1.783,1.783,118933.0],["1991-05-17",1.8287,1.8744,1.8287,1.8744,138667.0],["1991-05-20",1.9201,2.0116,1.9201,1.9659,538667.0],["1991-05-21",2.0116,2.0573,1.9659,2.0573,266933.0],["1991-05-22",2.0573,2.103,2.0116,2.0573,310400.0],["1991-05-23",2.0573,2.0573,1.9201,1.9659,68000.0],["1991-05-24",2.0116,2.0116,1.9201,1.9659,90133.0],["1991-05-28",2.0116,2.0116,1.8744,1.8744,33067.0],["1991-05-29",1.9201,1.9201,1.8287,1.8287,44267.0],["1991-05-30",1.8287,1.8287,1.783,1.783,234133.0],["1991-05-31",1.783,1.8287,1.7373,1.7373,166933.0],["1991-06-03",1.8287,1.8287,1.783,1.783,103467.0],["1991-06-04",1.783,1.783,1.7373,1.7373,53333.0],["1991-06-05",1.783,1.783,1.7373,1.7373,63200.0],["1991-06-06",1.783,1.783,1.7373,1.783,57333.0],["1991-06-07",1.783,1.783,1.7373,1.783,37867.0],["1991-06-10",1.783,1.783,1.7373,1.7373,129600.0],["1991-06-11",1.7373,1.783,1.5544,1.6458,496800.0],["1991-06-12",1.6458,1.7373,1.6458,1.6458,117067.0],["1991-06-13",1.6001,1.6915,1.6001,1.6458,96267.0],["1991-06-14",1.6915,1.783,1.6915,1.7373,132000.0],["1991-06-17",1.783,1.8287,1.7373,1.7373,90133.0],["1991-06-18",1.7373,1.8287,1.7373,1.8287,63200.0],["1991-06-19",1.8287,1.9201,1.783,1.8744,216267.0],["1991-06-20",1.8744,1.8744,1.7373,1.8287,2398400.0],["1991-06-21",1.8287,1.8287,1.783,1.8287,97600.0],["1991-06-24",1.8287,1.8287,1.7373,1.7373,101067.0],["1991-06-25",1.7373,1.783,1.6915,1.783,128800.0],["1991-06-26",1.783,1.783,1.6915,1.6915,44533.0],["1991-06-27",1.6915,1.7373,1.6458,1.7373,29600.0],["1991-06-28",1.7373,1.7373,1.6458,1.7373,82133.0],["1991-07-01",1.6915,1.6915,1.6458,1.6915,50933.0],["1991-07-02",1.6915,1.6915,1.6001,1.6001,105867.0],["1991-07-03",1.6458,1.6458,1.6001,1.6001,66400.0],["1991-07-05",1.6001,1.6001,1.5544,1.6001,47200.0],["1991-07-08",1.5544,1.6001,1.5087,1.6001,278933.0],["1991-07-09",1.6001,1.6001,1.5087,1.5087,72267.0],["1991-07-10",1.6001,1.7373,1.6001,1.6915,273067.0],["1991-07-11",1.6458,1.6915,1.6458,1.6915,120800.0],["1991-07-12",1.6458,1.6915,1.6458,1.6915,25333.0],["1991-07-15",1.6915,1.6915,1.6001,1.6915,81067.0],["1991-07-16",1.6458,1.6915,1.6458,1.6458,40000.0],["1991-07-17",1.6458,1.6458,1.5544,1.5544,78933.0],["1991-07-18",1.5544,1.6001,1.5544,1.5544,51200.0],["1991-07-19",1.6001,1.6001,1.5544,1.5544,33867.0],["1991-07-22",1.5087,1.6458,1.5087,1.6458,49333.0],["1991-07-23",1.6458,1.7373,1.6458,1.6458,44000.0],["1991-07-24",1.6915,1.6915,1.6001,1.6001,105600.0],["1991-07-25",1.6458,1.6458,1.6458,1.6458,24267.0],["1991-07-26",1.6001,1.6001,1.6001,1.6001,12800.0],["1991-07-29",1.6458,1.6915,1.6458,1.6458,46933.0],["1991-07-30",1.6458,1.6915,1.6458,1.6915,19200.0],["1991-07-31",1.6915,1.7373,1.6458,1.7373,48267.0],["1991-08-01",1.7373,1.7373,1.6915,1.6915,20267.0],["1991-08-02",1.6915,1.7373,1.6915,1.7373,19733.0],["1991-08-05",1.7373,1.783,1.6915,1.7373,53867.0],["1991-08-06",1.6915,1.6915,1.6458,1.6458,30400.0],["1991-08-07",1.6915,1.6915,1.6458,1.6458,51467.0],["1991-08-08",1.6915,1.6915,1.6001,1.6001,72267.0],["1991-08-09",1.6001,1.6458,1.5544,1.6458,51200.0],["1991-08-12",1.6458,1.6915,1.6001,1.6915,94400.0],["1991-08-13",1.6915,1.6915,1.6458,1.6458,56000.0],["1991-08-14",1.6458,1.6915,1.6001,1.6001,55200.0],["1991-08-15",1.6001,1.6458,1.6001,1.6001,38133.0],["1991-08-16",1.6458,1.6458,1.5544,1.6001,22933.0],["1991-08-19",1.5087,1.5544,1.4172,1.5544,178667.0],["1991-08-20",1.5544,1.6001,1.5544,1.5544,47467.0],["1991-08-21",1.5544,1.6458,1.5544,1.6458,83467.0],["1991-08-22",1.6458,1.6915,1.6001,1.6458,115733.0],["1991-08-23",1.6915,1.7373,1.6458,1.7373,186133.0],["1991-08-26",1.6915,1.6915,1.6458,1.6915,50400.0],["1991-08-27",1.6915,1.6915,1.6001,1.6915,54667.0],["1991-08-28",1.6915,1.6915,1.6001,1.6458,28533.0],["1991-08-29",1.6915,1.6915,1.5544,1.6001,87200.0],["1991-08-30",1.5544,1.6001,1.5544,1.6001,34400.0],["1991-09-03",1.5544,1.6458,1.5544,1.6458,17600.0],["1991-09-04",1.6001,1.6458,1.6001,1.6001,47733.0],["1991-09-05",1.5544,1.6458,1.5087,1.6001,379467.0],["1991-09-06",1.6001,1.6001,1.5544,1.6001,127467.0],["1991-09-09",1.6001,1.6458,1.6001,1.6001,82933.0],["1991-09-10",1.5544,1.6458,1.5544,1.6001,112267.0],["1991-09-11",1.6458,1.6458,1.5544,1.6001,90400.0],["1991-09-12",1.6001,1.6001,1.5544,1.5544,96533.0],["1991-09-13",1.5544,1.6001,1.5544,1.5544,64267.0],["1991-09-16",1.5544,1.6001,1.5544,1.5544,148800.0],["1991-09-17",1.5544,1.5544,1.5087,1.5544,187200.0],["1991-09-18",1.5087,1.6001,1.5087,1.6001,203467.0],["1991-09-19",1.5544,1.6001,1.5544,1.6001,30400.0],["1991-09-20",1.6001,1.6001,1.5087,1.6001,141333.0],["1991-09-23",1.6001,1.7373,1.6001,1.6458,411733.0],["1991-09-24",1.6915,1.6915,1.6001,1.6458,45333.0],["1991-09-25",1.6001,1.6458,1.6001,1.6458,88000.0],["1991-09-26",1.6001,1.6458,1.6001,1.6001,96267.0],["1991-09-27",1.6001,1.6001,1.5544,1.5544,215200.0],["1991-09-30",1.6001,1.6001,1.5087,1.6001,80533.0],["1991-10-01",1.6001,1.6001,1.5544,1.6001,28800.0],["1991-10-02",1.6001,1.6001,1.5544,1.6001,51467.0],["1991-10-03",1.5544,1.5544,1.5087,1.5544,177867.0],["1991-10-04",1.5544,1.5544,1.4172,1.463,97867.0],["1991-10-07",1.463,1.463,1.3715,1.4172,81600.0],["1991-10-08",1.4172,1.463,1.4172,1.463,63467.0],["1991-10-09",1.4172,1.463,1.3715,1.463,45067.0],["1991-10-10",1.4172,1.4172,1.3258,1.4172,121867.0],["1991-10-11",1.4172,1.4172,1.3258,1.3715,70933.0],["1991-10-14",1.3258,1.3715,1.3258,1.3258,35733.0],["1991-10-15",1.3258,1.3715,1.2801,1.3715,94133.0],["1991-10-16",1.3258,1.3258,1.2801,1.3258,52267.0],["1991-10-17",1.3258,1.3715,1.2801,1.3715,148800.0],["1991-10-18",1.3715,1.3715,1.2801,1.3715,117600.0],["1991-10-21",1.2801,1.2801,1.1429,1.1887,267733.0],["1991-10-22",1.2344,1.2344,1.1887,1.2344,104533.0],["1991-10-23",1.1887,1.2344,1.1887,1.1887,102133.0],["1991-10-24",1.1887,1.2801,1.1887,1.2801,162133.0],["1991-10-25",1.2801,1.2801,1.2344,1.2801,66667.0],["1991-10-28",1.2801,1.2801,1.2344,1.2344,181867.0],["1991-10-29",1.1887,1.2344,1.1887,1.2344,31200.0],["1991-10-30",1.2344,1.2344,1.0972,1.1887,224267.0],["1991-10-31",1.1429,1.1887,1.0972,1.1429,205867.0],["1991-11-01",1.1887,1.1887,1.1429,1.1887,57067.0],["1991-11-04",1.2344,1.2801,1.1887,1.2801,112800.0],["1991-11-05",1.2801,1.2801,1.2344,1.2344,42667.0],["1991-11-06",1.1887,1.1887,1.0972,1.1887,71200.0],["1991-11-07",1.1887,1.1887,1.0972,1.1887,112800.0],["1991-11-08",1.1429,1.1887,1.0972,1.1429,86667.0],["1991-11-11",1.0972,1.1429,1.0972,1.0972,53067.0],["1991-11-12",1.1429,1.3258,1.1429,1.2801,157867.0],["1991-11-13",1.2801,1.5087,1.2801,1.4172,377867.0],["1991-11-14",1.463,1.6001,1.463,1.5544,628000.0],["1991-11-15",1.5544,1.5544,1.3715,1.3715,225867.0],["1991-11-18",1.4172,1.463,1.2344,1.4172,234133.0],["1991-11-19",1.4172,1.4172,1.2801,1.3715,169333.0],["1991-11-20",1.3715,1.4172,1.3258,1.3258,89867.0],["1991-11-21",1.3715,1.463,1.3258,1.4172,64533.0],["1991-11-22",1.4172,1.5087,1.3715,1.3715,158400.0],["1991-11-25",1.3715,1.463,1.3715,1.463,186933.0],["1991-11-26",1.4172,1.5087,1.3715,1.5087,265333.0],["1991-11-27",1.463,1.463,1.4172,1.4172,47467.0],["1991-11-29",1.463,1.463,1.4172,1.463,14667.0],["1991-12-02",1.4172,1.4172,1.3715,1.3715,142400.0],["1991-12-03",1.3715,1.4172,1.3258,1.3715,70933.0],["1991-12-04",1.3715,1.3715,1.2801,1.2801,294133.0],["1991-12-05",1.2801,1.3715,1.2801,1.3258,74667.0],["1991-12-06",1.3258,1.3258,1.2801,1.3258,99200.0],["1991-12-09",1.3258,1.3258,1.2801,1.2801,392800.0],["1991-12-10",1.2801,1.3258,1.2344,1.3258,59733.0],["1991-12-11",1.3258,1.3258,1.2344,1.2801,29333.0],["1991-12-12",1.2344,1.2801,1.2344,1.2344,18933.0],["1991-12-13",1.2344,1.2801,1.2344,1.2344,98400.0],["1991-12-16",1.2344,1.2801,1.1887,1.2344,128267.0],["1991-12-17",1.2344,1.2801,1.1887,1.2344,172000.0],["1991-12-18",1.2801,1.2801,1.1887,1.2344,188800.0],["1991-12-19",1.2344,1.2801,1.1429,1.1887,148533.0],["1991-12-20",1.1887,1.2344,1.0972,1.1887,1908000.0],["1991-12-23",1.1887,1.2344,1.1429,1.1887,208267.0],["1991-12-24",1.2344,1.2801,1.1887,1.1887,80267.0],["1991-12-26",1.2344,1.2801,1.1887,1.1887,70933.0],["1991-12-27",1.2344,1.2344,1.1887,1.2344,68800.0],["1991-12-30",1.2344,1.2344,1.1887,1.1887,132000.0],["1991-12-31",1.1887,1.2344,1.1429,1.2344,498667.0],["1992-01-02",1.2344,1.2344,1.1887,1.1887,202667.0],["1992-01-03",1.1429,1.2344,1.1429,1.2344,187467.0],["1992-01-06",1.2344,1.2801,1.1887,1.1887,207467.0],["1992-01-07",1.2344,1.2344,1.1429,1.1887,185600.0],["1992-01-08",1.1887,1.2344,1.1429,1.1887,141067.0],["1992-01-09",1.2344,1.2801,1.1887,1.2344,207467.0],["1992-01-10",1.2344,1.4172,1.2344,1.3258,593067.0],["1992-01-13",1.3715,1.3715,1.2801,1.2801,198933.0],["1992-01-14",1.3258,1.3715,1.2801,1.3715,201867.0],["1992-01-15",1.3715,1.5087,1.3258,1.463,909867.0],["1992-01-16",1.463,1.463,1.4172,1.463,753600.0],["1992-01-17",1.4172,1.5087,1.4172,1.463,616267.0],["1992-01-20",1.4172,1.463,1.3715,1.4172,151200.0],["1992-01-21",1.463,1.463,1.3715,1.4172,674667.0],["1992-01-22",1.4172,1.463,1.3715,1.463,343733.0],["1992-01-23",1.463,1.5087,1.4172,1.463,321600.0],["1992-01-24",1.4172,1.5544,1.4172,1.5544,288000.0],["1992-01-27",1.5544,1.6001,1.5087,1.6001,192000.0],["1992-01-28",1.5544,1.6001,1.5087,1.6001,378667.0],["1992-01-29",1.6001,1.6001,1.5087,1.5544,160800.0],["1992-01-30",1.5087,1.6001,1.5087,1.5087,221333.0],["1992-01-31",1.5087,1.6001,1.5087,1.6001,233333.0],["1992-02-03",1.6001,1.6001,1.5087,1.5544,228533.0],["1992-02-04",1.5544,1.6001,1.5087,1.5544,117067.0],["1992-02-05",1.6001,1.6001,1.463,1.463,137067.0],["1992-02-06",1.463,1.463,1.4172,1.4172,94133.0],["1992-02-07",1.4172,1.463,1.3258,1.4172,106667.0],["1992-02-10",1.4172,1.4172,1.2801,1.3258,292000.0],["1992-02-11",1.3258,1.3715,1.2801,1.3258,368533.0],["1992-02-12",1.2801,1.3258,1.2344,1.2801,337067.0],["1992-02-13",1.2801,1.2801,1.1887,1.1887,304000.0],["1992-02-14",1.2344,1.2801,1.1887,1.2344,115733.0],["1992-02-18",1.2801,1.3258,1.2344,1.2344,196533.0],["1992-02-19",1.2344,1.2801,1.1887,1.2344,76800.0],["1992-02-20",1.1887,1.2801,1.1887,1.2801,208000.0],["1992-02-21",1.2801,1.3258,1.2344,1.3258,110400.0],["1992-02-24",1.3258,1.3715,1.2801,1.3258,143200.0],["1992-02-25",1.3715,1.3715,1.3258,1.3715,25067.0],["1992-02-26",1.3258,1.3258,1.2344,1.2344,91467.0],["1992-02-27",1.2801,1.2801,1.2344,1.2801,43733.0],["1992-02-28",1.2801,1.2801,1.2344,1.2344,117333.0],["1992-03-02",1.2801,1.2801,1.2344,1.2344,44533.0],["1992-03-03",1.1887,1.2801,1.1887,1.2344,159733.0],["1992-03-04",1.2801,1.2801,1.2344,1.2344,171733.0],["1992-03-05",1.2801,1.2801,1.2344,1.2344,85333.0],["1992-03-06",1.1887,1.1887,1.1887,1.1887,128800.0],["1992-03-09",1.2344,1.3258,1.2344,1.3258,140800.0],["1992-03-10",1.3258,1.3715,1.2801,1.3715,143733.0],["1992-03-11",1.3715,1.3715,1.2801,1.3258,103733.0],["1992-03-12",1.3258,1.3258,1.2801,1.3258,42933.0],["1992-03-13",1.3715,1.3715,1.2344,1.2801,125600.0],["1992-03-16",1.2344,1.2801,1.1887,1.1887,134667.0],["1992-03-17",1.1887,1.2344,1.1887,1.1887,131200.0],["1992-03-18",1.1887,1.2344,1.0972,1.1429,397333.0],["1992-03-19",1.0972,1.2344,1.0972,1.2344,402400.0],["1992-03-20",1.2344,1.2801,1.2344,1.2801,249333.0],["1992-03-23",1.2801,1.3258,1.2344,1.2801,140800.0],["1992-03-24",1.2801,1.3258,1.2344,1.3258,108800.0],["1992-03-25",1.3258,1.4172,1.3258,1.3258,545333.0],["1992-03-26",1.3258,1.3715,1.2801,1.3258,153867.0],["1992-03-27",1.3258,1.3258,1.2801,1.3258,150133.0],["1992-03-30",1.3715,1.463,1.3258,1.4172,204000.0],["1992-03-31",1.463,1.463,1.3258,1.3715,128000.0],["1992-04-01",1.3715,1.3715,1.2801,1.3258,23733.0],["1992-04-02",1.2344,1.2801,1.2344,1.2801,96267.0],["1992-04-03",1.2344,1.2344,1.1887,1.2344,134933.0],["1992-04-06",1.1887,1.2801,1.1887,1.2801,120533.0],["1992-04-07",1.2344,1.2801,1.2344,1.2801,33867.0],["1992-04-08",1.2344,1.2344,1.1887,1.1887,178667.0],["1992-04-09",1.1887,1.2344,1.1429,1.1429,209067.0],["1992-04-10",1.1887,1.1887,1.1429,1.1429,229067.0],["1992-04-13",1.1887,1.1887,1.0972,1.1429,324267.0],["1992-04-14",1.1429,1.1887,1.1429,1.1887,125333.0],["1992-04-15",1.1887,1.2344,1.1429,1.1887,92000.0],["1992-04-16",1.1887,1.2344,1.1887,1.2344,43733.0],["1992-04-20",1.2344,1.2344,1.1429,1.1429,110933.0],["1992-04-21",1.1429,1.1429,1.0972,1.0972,181867.0],["1992-04-22",1.0972,1.1429,1.0972,1.1429,74667.0],["1992-04-23",1.1429,1.1429,1.0972,1.1429,61333.0],["1992-04-24",1.1429,1.1429,1.0972,1.1429,107200.0],["1992-04-27",1.1429,1.1429,1.0515,1.0972,264800.0],["1992-04-28",1.0972,1.2801,1.0515,1.2344,401600.0],["1992-04-29",1.2344,1.3258,1.2344,1.2801,416800.0],["1992-04-30",1.3258,1.3258,1.2801,1.2801,155200.0],["1992-05-01",1.2801,1.2801,1.0972,1.1887,565867.0],["1992-05-04",1.1429,1.1887,1.1429,1.1887,54133.0],["1992-05-05",1.1429,1.1887,1.1429,1.1887,31200.0],["1992-05-06",1.1429,1.1887,1.1429,1.1887,60800.0],["1992-05-07",1.1887,1.1887,1.1429,1.1429,350933.0],["1992-05-08",1.1429,1.2344,1.1429,1.1887,195200.0],["1992-05-11",1.1887,1.2344,1.1887,1.1887,26933.0],["1992-05-12",1.1887,1.1887,1.1429,1.1887,83200.0],["1992-05-13",1.1887,1.2344,1.1429,1.1887,62133.0],["1992-05-14",1.1429,1.1887,1.1429,1.1887,14400.0],["1992-05-15",1.1887,1.1887,1.1429,1.1887,126133.0],["1992-05-18",1.1429,1.1887,1.0972,1.1429,51200.0],["1992-05-19",1.1429,1.1429,1.0972,1.1429,42400.0],["1992-05-20",1.1429,1.1429,1.0972,1.0972,31733.0],["1992-05-21",1.1429,1.1429,1.0972,1.1429,68267.0],["1992-05-22",1.0972,1.1429,1.0515,1.0972,599467.0],["1992-05-26",1.1429,1.1887,1.0972,1.1429,351200.0],["1992-05-27",1.1429,1.1429,1.0515,1.0972,201333.0],["1992-05-28",1.0972,1.1429,1.0515,1.1429,73067.0],["1992-05-29",1.1429,1.1429,1.0972,1.1429,280800.0],["1992-06-01",1.0972,1.1429,1.0972,1.0972,184800.0],["1992-06-02",1.0972,1.1429,1.0972,1.0972,83467.0],["1992-06-03",1.0972,1.1887,1.0972,1.1429,262400.0],["1992-06-04",1.1887,1.1887,1.0972,1.0972,166400.0],["1992-06-05",1.0972,1.1429,1.0972,1.0972,172800.0],["1992-06-08",1.1429,1.1429,1.0972,1.0972,88533.0],["1992-06-09",1.1429,1.1887,1.1429,1.1429,532000.0],["1992-06-10",1.1887,1.1887,1.1429,1.1429,78133.0],["1992-06-11",1.1429,1.1887,1.0972,1.1887,105333.0],["1992-06-12",1.1887,1.1887,1.1429,1.1429,377867.0],["1992-06-15",1.1429,1.1429,1.0972,1.0972,88000.0],["1992-06-16",1.1429,1.1429,1.0515,1.0972,180000.0],["1992-06-17",1.0515,1.0972,1.0515,1.0515,103200.0],["1992-06-18",1.0515,1.0972,1.0515,1.0515,210133.0],["1992-06-19",1.0515,1.0972,1.0515,1.0515,90400.0],["1992-06-22",1.0515,1.0972,1.0058,1.0515,256267.0],["1992-06-23",1.0058,1.0058,0.9601,0.9601,73600.0],["1992-06-24",0.9601,1.0058,0.9601,1.0058,238667.0],["1992-06-25",1.0058,1.0058,0.9143,0.9601,196000.0],["1992-06-26",0.9601,0.9601,0.9143,0.9143,100000.0],["1992-06-29",0.9143,0.9601,0.9143,0.9143,81600.0],["1992-06-30",0.9143,0.9143,0.8229,0.9143,232267.0],["1992-07-01",0.9143,0.9143,0.8686,0.9143,78667.0],["1992-07-02",0.9143,0.9143,0.8686,0.8686,185867.0],["1992-07-06",0.9143,1.0058,0.9143,1.0058,163733.0],["1992-07-07",1.0515,1.0515,1.0058,1.0058,51467.0],["1992-07-08",0.9601,1.0058,0.9143,1.0058,46133.0],["1992-07-09",1.0515,1.0515,1.0058,1.0058,46933.0],["1992-07-10",1.0515,1.0515,0.9601,1.0058,15467.0],["1992-07-13",0.9601,0.9601,0.9143,0.9601,178667.0],["1992-07-14",1.0058,1.0058,0.9143,0.9143,357600.0],["1992-07-15",0.9601,1.0058,0.9601,0.9601,23200.0],["1992-07-16",0.9601,1.0058,0.9601,1.0058,53333.0],["1992-07-17",1.0058,1.0058,0.9601,1.0058,47200.0],["1992-07-20",1.0058,1.0058,0.9601,0.9601,34933.0],["1992-07-21",1.0058,1.0058,0.9601,0.9601,19733.0],["1992-07-22",0.9601,1.0058,0.9143,0.9143,38933.0],["1992-07-23",0.9143,0.9601,0.9143,0.9601,33333.0],["1992-07-24",0.9601,1.0058,0.9601,0.9601,94133.0],["1992-07-27",1.0058,1.0515,0.9601,1.0515,44267.0],["1992-07-28",1.0515,1.0515,1.0058,1.0058,91200.0],["1992-07-29",1.0058,1.0515,0.9601,1.0058,44800.0],["1992-07-30",1.0058,1.0515,1.0058,1.0058,23733.0],["1992-07-31",1.0058,1.0058,0.9601,0.9601,81600.0],["1992-08-03",0.9601,1.0058,0.9601,0.9601,95467.0],["1992-08-04",1.0058,1.0058,0.9601,0.9601,18400.0],["1992-08-05",0.9601,1.0058,0.9601,0.9601,66400.0],["1992-08-06",0.9601,0.9601,0.9601,0.9601,9600.0],["1992-08-07",0.9601,1.0058,0.9601,1.0058,99467.0],["1992-08-10",0.9601,1.0058,0.9601,0.9601,30400.0],["1992-08-11",0.9601,1.0058,0.9143,1.0058,35200.0],["1992-08-12",0.9601,0.9601,0.9143,0.9601,30400.0],["1992-08-13",0.9601,0.9601,0.9143,0.9601,85067.0],["1992-08-14",0.9143,0.9601,0.9143,0.9601,9333.0],["1992-08-17",0.9143,0.9601,0.9143,0.9143,30133.0],["1992-08-18",0.9143,0.9601,0.8686,0.9143,270400.0],["1992-08-19",0.9143,0.9143,0.8686,0.8686,84800.0],["1992-08-20",0.8686,0.9143,0.8686,0.9143,22933.0],["1992-08-21",0.8686,0.9143,0.8686,0.8686,104800.0],["1992-08-24",0.8686,0.8686,0.8686,0.8686,143467.0],["1992-08-25",0.8686,0.9143,0.8686,0.8686,46400.0],["1992-08-26",0.8686,0.8686,0.8686,0.8686,278933.0],["1992-08-27",0.8686,0.8686,0.8229,0.8229,264267.0],["1992-08-28",0.8229,0.8686,0.7772,0.8229,114133.0],["1992-08-31",0.7772,0.8229,0.7772,0.8229,126133.0],["1992-09-01",0.8229,0.8229,0.7772,0.8229,30400.0],["1992-09-02",0.8229,0.8229,0.7772,0.7772,64533.0],["1992-09-03",0.8229,0.8229,0.7772,0.7772,101600.0],["1992-09-04",0.8229,0.8229,0.7772,0.8229,46400.0],["1992-09-08",0.7772,0.8229,0.7772,0.7772,97067.0],["1992-09-09",0.7315,0.7772,0.7315,0.7315,49067.0],["1992-09-10",0.7315,0.7772,0.6858,0.6858,163733.0],["1992-09-11",0.6858,0.7315,0.6858,0.7315,142400.0],["1992-09-14",0.7315,0.7772,0.7315,0.7315,82400.0],["1992-09-15",0.7315,0.7772,0.7315,0.7315,106667.0],["1992-09-16",0.7315,0.7772,0.7315,0.7315,221867.0],["1992-09-17",0.7772,0.7772,0.7315,0.7315,9867.0],["1992-09-18",0.7315,0.7315,0.6858,0.7315,118133.0],["1992-09-21",0.7315,0.7772,0.7315,0.7772,178400.0],["1992-09-22",0.7772,0.7772,0.7315,0.7315,77333.0],["1992-09-23",0.7772,0.8229,0.7315,0.8229,53067.0],["1992-09-24",0.8229,0.8229,0.7772,0.8229,29067.0],["1992-09-25",0.8229,0.8229,0.7772,0.8229,45333.0],["1992-09-28",0.7772,0.7772,0.7772,0.7772,11200.0],["1992-09-29",0.8229,0.8229,0.7315,0.7772,17867.0],["1992-09-30",0.7315,0.7772,0.7315,0.7772,40000.0],["1992-10-01",0.7315,0.7315,0.6858,0.6858,472000.0],["1992-10-02",0.6858,0.7315,0.6858,0.6858,90133.0],["1992-10-05",0.6858,0.7315,0.64,0.6858,88533.0],["1992-10-06",0.7315,0.7315,0.6858,0.6858,36533.0],["1992-10-07",0.7315,0.7315,0.6858,0.6858,27733.0],["1992-10-08",0.7315,0.7772,0.6858,0.7315,58667.0],["1992-10-09",0.6858,0.7315,0.6858,0.7315,28000.0],["1992-10-12",0.7315,0.7315,0.6858,0.6858,3467.0],["1992-10-13",0.6858,0.6858,0.6858,0.6858,33600.0],["1992-10-14",0.6858,0.7315,0.6858,0.6858,85867.0],["1992-10-15",0.6858,0.6858,0.64,0.64,20533.0],["1992-10-16",0.64,0.6858,0.64,0.6858,70933.0],["1992-10-19",0.6858,0.6858,0.64,0.64,97867.0],["1992-10-20",0.6858,0.6858,0.5943,0.5943,71733.0],["1992-10-21",0.64,0.64,0.5943,0.5943,383733.0],["1992-10-22",0.64,0.64,0.5943,0.64,12000.0],["1992-10-23",0.64,0.64,0.5486,0.5943,149067.0],["1992-10-26",0.5943,0.6858,0.5486,0.5486,193067.0],["1992-10-27",0.5943,0.5943,0.5486,0.5486,48267.0],["1992-10-28",0.5486,0.5943,0.5486,0.5486,125600.0],["1992-10-29",0.5486,0.5943,0.5486,0.5486,164800.0],["1992-10-30",0.5943,0.64,0.4115,0.5029,335733.0],["1992-11-02",0.4572,0.5029,0.32,0.3657,1076533.0],["1992-11-03",0.3657,0.4115,0.3657,0.3657,898933.0],["1992-11-04",0.4115,0.4115,0.3657,0.4115,280533.0],["1992-11-05",0.4115,0.4115,0.3657,0.4115,679733.0],["1992-11-06",0.4115,0.4572,0.4115,0.4572,97867.0],["1992-11-09",0.4572,0.4572,0.3657,0.4115,344533.0],["1992-11-10",0.4572,0.4572,0.3657,0.4115,233867.0],["1992-11-11",0.4115,0.4115,0.3657,0.4115,898933.0],["1992-11-12",0.4115,0.4572,0.3657,0.4115,176000.0],["1992-11-13",0.3657,0.4572,0.3657,0.4115,81067.0],["1992-11-16",0.4115,0.4115,0.3657,0.3657,244267.0],["1992-11-17",0.4115,0.4115,0.3657,0.3657,65067.0],["1992-11-18",0.3657,0.4115,0.3657,0.3657,63733.0],["1992-11-19",0.4115,0.4115,0.3657,0.3657,52267.0],["1992-11-20",0.4115,0.4115,0.3657,0.4115,46667.0],["1992-11-23",0.4115,0.4572,0.4115,0.4115,332800.0],["1992-11-24",0.4572,0.4572,0.4115,0.4572,350667.0],["1992-11-25",0.4572,0.4572,0.3657,0.4115,416800.0],["1992-11-27",0.4115,0.4572,0.4115,0.4115,273067.0],["1992-11-30",0.4115,0.4572,0.3657,0.4572,182667.0],["1992-12-01",0.4115,0.4572,0.3657,0.4115,280267.0],["1992-12-02",0.4115,0.5029,0.4115,0.4572,259733.0],["1992-12-03",0.4572,0.5029,0.4115,0.4572,100267.0],["1992-12-04",0.4572,0.5029,0.4115,0.4572,94667.0],["1992-12-07",0.4115,0.4572,0.4115,0.4115,194400.0],["1992-12-08",0.4115,0.4572,0.4115,0.4572,87733.0],["1992-12-09",0.4572,0.4572,0.4115,0.4115,119200.0],["1992-12-10",0.4115,0.4572,0.4115,0.4572,111200.0],["1992-12-11",0.4572,0.4572,0.3657,0.4115,216533.0],["1992-12-14",0.3657,0.4115,0.3657,0.3657,110667.0],["1992-12-15",0.3657,0.4115,0.3657,0.3657,130933.0],["1992-12-16",0.3657,0.4115,0.3657,0.4115,29333.0],["1992-12-17",0.3657,0.4115,0.3657,0.3657,366933.0],["1992-12-18",0.3657,0.4115,0.3657,0.3657,316533.0],["1992-12-21",0.4115,0.4115,0.3657,0.3657,163200.0],["1992-12-22",0.3657,0.4572,0.3657,0.4115,130667.0],["1992-12-23",0.4115,0.4572,0.4115,0.4115,109867.0],["1992-12-24",0.4115,0.4572,0.4115,0.4115,314133.0],["1992-12-28",0.4115,0.4115,0.3657,0.4115,578133.0],["1992-12-29",0.4115,0.4572,0.4115,0.4115,692000.0],["1992-12-30",0.4115,0.4572,0.4115,0.4115,168267.0],["1992-12-31",0.4115,0.4572,0.4115,0.4572,294933.0],["1993-01-04",0.4572,0.4572,0.4115,0.4572,109600.0],["1993-01-05",0.4572,0.4572,0.4115,0.4572,50667.0],["1993-01-06",0.4115,0.4572,0.4115,0.4572,54400.0],["1993-01-07",0.4115,0.4572,0.4115,0.4115,75733.0],["1993-01-08",0.4115,0.4572,0.4115,0.4572,276533.0],["1993-01-11",0.4115,0.4572,0.4115,0.4572,40800.0],["1993-01-12",0.4115,0.4572,0.4115,0.4115,58667.0],["1993-01-13",0.4115,0.4115,0.4115,0.4115,24267.0],["1993-01-14",0.4115,0.4572,0.4115,0.4572,22400.0],["1993-01-15",0.4572,0.4572,0.4115,0.4115,19467.0],["1993-01-18",0.4115,0.4572,0.4115,0.4572,39467.0],["1993-01-19",0.4572,0.4572,0.3657,0.4115,76800.0],["1993-01-20",0.3657,0.4115,0.3657,0.3657,33600.0],["1993-01-21",0.3657,0.4115,0.3657,0.4115,185333.0],["1993-01-22",0.4115,0.4115,0.3657,0.4115,96533.0],["1993-01-25",0.4115,0.4115,0.4115,0.4115,55467.0],["1993-01-26",0.4115,0.4115,0.3657,0.4115,50933.0],["1993-01-27",0.4115,0.4115,0.3657,0.4115,78667.0],["1993-01-28",0.4115,0.4115,0.3657,0.4115,48000.0],["1993-01-29",0.3657,0.4115,0.3657,0.4115,32800.0],["1993-02-01",0.4115,0.4115,0.3657,0.4115,67733.0],["1993-02-02",0.3657,0.4115,0.32,0.3429,2229867.0],["1993-02-03",0.32,0.3429,0.2743,0.2972,946933.0],["1993-02-04",0.2972,0.2972,0.2286,0.2514,336000.0],["1993-02-05",0.2514,0.3429,0.2514,0.2972,331467.0],["1993-02-08",0.2972,0.2972,0.2514,0.2514,665067.0],["1993-02-09",0.2514,0.2743,0.2514,0.2514,185867.0],["1993-02-10",0.2514,0.2743,0.2286,0.2743,2246133.0],["1993-02-11",0.2972,0.2972,0.2514,0.2972,176267.0],["1993-02-12",0.2743,0.2972,0.2743,0.2972,50400.0],["1993-02-16",0.2972,0.2972,0.2514,0.2743,163200.0],["1993-02-17",0.2514,0.2972,0.2514,0.2972,48267.0],["1993-02-18",0.2972,0.2972,0.2743,0.2743,142933.0],["1993-02-19",0.2972,0.2972,0.2286,0.2514,907733.0],["1993-02-22",0.2743,0.2743,0.2057,0.2286,988000.0],["1993-02-23",0.2286,0.2514,0.2057,0.2514,160800.0],["1993-02-24",0.2286,0.2514,0.2286,0.2514,77867.0],["1993-02-25",0.2286,0.2286,0.1829,0.2057,325333.0],["1993-02-26",0.2057,0.2286,0.2057,0.2057,132800.0],["1993-03-01",0.2057,0.2286,0.2057,0.2286,90933.0],["1993-03-02",0.2286,0.2286,0.2057,0.2057,19200.0],["1993-03-03",0.2286,0.2286,0.2057,0.2286,62133.0],["1993-03-04",0.2286,0.2286,0.2057,0.2286,48267.0],["1993-03-05",0.2286,0.2286,0.2057,0.2286,150400.0],["1993-03-08",0.2286,0.2743,0.2057,0.2286,63467.0],["1993-03-09",0.2286,0.2286,0.2057,0.2057,92800.0],["1993-03-10",0.2057,0.2057,0.2057,0.2057,95200.0],["1993-03-11",0.2286,0.2286,0.1829,0.2057,113067.0],["1993-03-12",0.2057,0.2057,0.1829,0.1829,55467.0],["1993-03-15",0.1829,0.2286,0.1829,0.2057,39733.0],["1993-03-16",0.2286,0.2286,0.2057,0.2057,24267.0],["1993-03-17",0.2286,0.2286,0.2057,0.2286,66400.0],["1993-03-18",0.2057,0.2286,0.2057,0.2286,44533.0],["1993-03-19",0.2286,0.2286,0.2057,0.2286,28267.0],["1993-03-22",0.2057,0.2286,0.2057,0.2057,21333.0],["1993-03-23",0.2057,0.2286,0.2057,0.2057,40533.0],["1993-03-24",0.2057,0.2286,0.2057,0.2057,122933.0],["1993-03-25",0.2057,0.2514,0.2057,0.2514,54667.0],["1993-03-26",0.2286,0.2514,0.2057,0.2286,34133.0],["1993-03-29",0.2514,0.2743,0.2514,0.2514,214933.0],["1993-03-30",0.2514,0.2743,0.2286,0.2286,437600.0],["1993-03-31",0.2286,0.2286,0.2286,0.2286,62667.0],["1993-04-01",0.2286,0.2286,0.2057,0.2286,429067.0],["1993-04-02",0.2286,0.2286,0.2057,0.2286,187200.0],["1993-04-05",0.2286,0.2286,0.2057,0.2286,22400.0],["1993-04-06",0.2286,0.2286,0.1829,0.2057,134933.0],["1993-04-07",0.2057,0.2286,0.2057,0.2057,43733.0],["1993-04-08",0.2057,0.2057,0.2057,0.2057,57333.0],["1993-04-12",0.2514,0.2514,0.1829,0.2057,1545333.0],["1993-04-13",0.1829,0.2286,0.1829,0.1829,92267.0],["1993-04-14",0.1829,0.2286,0.1714,0.1829,166933.0],["1993-04-15",0.1714,0.1829,0.16,0.16,217600.0],["1993-04-16",0.16,0.1829,0.16,0.1829,108000.0],["1993-04-19",0.1829,0.1829,0.1714,0.1714,59200.0],["1993-04-20",0.1829,0.1829,0.16,0.16,241067.0],["1993-04-21",0.16,0.1829,0.16,0.16,59733.0],["1993-04-22",0.1714,0.1829,0.1714,0.1714,16000.0],["1993-04-23",0.1714,0.1714,0.16,0.16,33600.0],["1993-04-26",0.1829,0.1829,0.1486,0.1486,12267.0],["1993-04-27",0.16,0.16,0.1486,0.16,22133.0],["1993-04-28",0.16,0.1714,0.1486,0.16,81333.0],["1993-04-29",0.16,0.1714,0.16,0.16,103200.0],["1993-04-30",0.16,0.16,0.1486,0.16,44267.0],["1993-05-03",0.16,0.16,0.1372,0.1486,910933.0],["1993-05-04",0.1486,0.1714,0.1486,0.1486,24000.0],["1993-05-05",0.1486,0.1486,0.1372,0.1372,46133.0],["1993-05-06",0.1486,0.1486,0.1372,0.1372,41067.0],["1993-05-07",0.1486,0.1486,0.1372,0.1372,34133.0],["1993-05-10",0.1486,0.1486,0.1257,0.1372,197067.0],["1993-05-11",0.1372,0.16,0.1372,0.1372,99733.0],["1993-05-12",0.1372,0.1486,0.1372,0.1372,60000.0],["1993-05-13",0.1486,0.16,0.1486,0.16,21867.0],["1993-05-14",0.16,0.16,0.1372,0.1372,65067.0],["1993-05-17",0.1257,0.1486,0.1257,0.1486,76267.0],["1993-05-18",0.1372,0.1714,0.1372,0.1714,72533.0],["1993-05-19",0.1714,0.1714,0.1372,0.1486,104533.0],["1993-05-20",0.1372,0.1486,0.1372,0.1486,64267.0],["1993-05-21",0.1372,0.1486,0.1372,0.1372,60000.0],["1993-05-24",0.1486,0.1714,0.1486,0.1486,168000.0],["1993-05-25",0.16,0.1714,0.1486,0.16,157867.0],["1993-05-26",0.16,0.16,0.1486,0.16,18133.0],["1993-05-27",0.1486,0.16,0.1486,0.1486,14933.0],["1993-05-28",0.1486,0.1486,0.1486,0.1486,10933.0],["1993-06-01",0.16,0.16,0.1486,0.1486,72000.0],["1993-06-02",0.1486,0.1486,0.1486,0.1486,21067.0],["1993-06-03",0.1486,0.16,0.1486,0.16,37600.0],["1993-06-04",0.16,0.16,0.1486,0.16,36000.0],["1993-06-07",0.1829,0.2743,0.16,0.2743,621333.0],["1993-06-08",0.2743,0.32,0.2057,0.2286,440533.0],["1993-06-09",0.2286,0.2514,0.2057,0.2286,55467.0],["1993-06-10",0.2057,0.2286,0.2057,0.2286,193333.0],["1993-06-11",0.2286,0.2286,0.2057,0.2172,69600.0],["1993-06-14",0.2286,0.2514,0.2057,0.2057,75733.0],["1993-06-15",0.2286,0.2286,0.2057,0.2286,22933.0],["1993-06-16",0.2057,0.2057,0.1829,0.1829,276800.0],["1993-06-17",0.2057,0.2057,0.1829,0.1829,86400.0],["1993-06-18",0.1829,0.2057,0.1829,0.1829,195467.0],["1993-06-21",0.1829,0.1829,0.16,0.16,201333.0],["1993-06-22",0.16,0.16,0.1372,0.1486,213600.0],["1993-06-23",0.1486,0.16,0.1372,0.16,1014133.0],["1993-06-24",0.1486,0.16,0.1372,0.1372,90667.0],["1993-06-25",0.1372,0.1486,0.1372,0.1372,95467.0],["1993-06-28",0.1372,0.1486,0.1372,0.1372,72800.0],["1993-06-29",0.1372,0.1486,0.1372,0.1486,181067.0],["1993-06-30",0.1486,0.1486,0.1372,0.1372,53600.0],["1993-07-01",0.1372,0.1486,0.1372,0.1486,57600.0],["1993-07-02",0.1372,0.1486,0.1372,0.1372,83733.0],["1993-07-06",0.1372,0.1486,0.1372,0.1372,17600.0],["1993-07-07",0.1372,0.1486,0.1372,0.1486,40800.0],["1993-07-08",0.1372,0.1486,0.1372,0.1372,127467.0],["1993-07-09",0.1372,0.1486,0.1372,0.1372,223733.0],["1993-07-12",0.1372,0.1486,0.1372,0.1372,133600.0],["1993-07-13",0.1486,0.16,0.1372,0.16,93067.0],["1993-07-14",0.1486,0.16,0.1486,0.1486,25067.0],["1993-07-15",0.1486,0.1486,0.1486,0.1486,3733.0],["1993-07-16",0.1486,0.16,0.1486,0.1486,25867.0],["1993-07-19",0.1486,0.16,0.1372,0.1372,103733.0],["1993-07-20",0.1486,0.1486,0.1029,0.1143,569333.0],["1993-07-21",0.1143,0.1372,0.1143,0.1257,159733.0],["1993-07-22",0.1143,0.1486,0.1143,0.1486,73333.0],["1993-07-23",0.16,0.16,0.1486,0.16,88800.0],["1993-07-26",0.1486,0.16,0.1372,0.1372,76000.0],["1993-07-27",0.1372,0.1372,0.1372,0.1372,146933.0],["1993-07-28",0.1372,0.16,0.1372,0.1372,47733.0],["1993-07-29",0.1372,0.1714,0.1372,0.1486,332800.0],["1993-07-30",0.1486,0.16,0.1486,0.16,14667.0],["1993-08-02",0.1486,0.1486,0.1372,0.1486,14667.0],["1993-08-03",0.16,0.16,0.16,0.16,24800.0],["1993-08-04",0.16,0.16,0.1257,0.1257,144800.0],["1993-08-05",0.1257,0.1829,0.1257,0.1486,302400.0],["1993-08-06",0.1486,0.1486,0.1486,0.1486,13867.0],["1993-08-09",0.16,0.16,0.16,0.16,57600.0],["1993-08-10",0.16,0.16,0.1372,0.1486,203733.0],["1993-08-11",0.16,0.16,0.1486,0.16,32800.0],["1993-08-12",0.1486,0.16,0.1372,0.1486,616267.0],["1993-08-13",0.16,0.16,0.1486,0.1486,22133.0],["1993-08-16",0.1486,0.1714,0.1486,0.16,44533.0],["1993-08-17",0.16,0.16,0.1486,0.16,81067.0],["1993-08-18",0.1486,0.16,0.1486,0.16,28000.0],["1993-08-19",0.1486,0.16,0.1257,0.1372,173333.0],["1993-08-20",0.1372,0.1372,0.1257,0.1372,109333.0],["1993-08-23",0.1372,0.1372,0.1257,0.1372,85333.0],["1993-08-24",0.1372,0.1372,0.1257,0.1257,90667.0],["1993-08-25",0.1372,0.1372,0.1257,0.1372,64533.0],["1993-08-26",0.1257,0.1372,0.1257,0.1372,5067.0],["1993-08-27",0.1257,0.1372,0.1257,0.1372,65600.0],["1993-08-30",0.1257,0.1486,0.1257,0.1372,62400.0],["1993-08-31",0.1486,0.1486,0.1372,0.1486,4267.0],["1993-09-01",0.1486,0.16,0.1486,0.1486,63200.0],["1993-09-02",0.16,0.16,0.1372,0.1486,176000.0],["1993-09-03",0.1372,0.1486,0.1372,0.1372,87733.0],["1993-09-07",0.1372,0.1486,0.1372,0.1372,207467.0],["1993-09-08",0.1372,0.1486,0.1372,0.1486,16000.0],["1993-09-09",0.1372,0.1486,0.1372,0.1486,103467.0],["1993-09-10",0.1486,0.1714,0.1372,0.16,197600.0],["1993-09-13",0.1714,0.1714,0.16,0.16,56800.0],["1993-09-14",0.16,0.1714,0.16,0.16,67467.0],["1993-09-15",0.16,0.1714,0.16,0.16,33333.0],["1993-09-16",0.16,0.16,0.1486,0.1486,26133.0],["1993-09-17",0.16,0.16,0.1372,0.1372,51200.0],["1993-09-20",0.1372,0.1372,0.1372,0.1372,64000.0],["1993-09-21",0.1372,0.1372,0.1372,0.1372,133333.0],["1993-09-22",0.1372,0.1486,0.1257,0.1486,16800.0],["1993-09-23",0.1486,0.1486,0.1372,0.1372,7200.0],["1993-09-24",0.1372,0.1486,0.1372,0.1372,42933.0],["1993-09-27",0.1486,0.1486,0.1372,0.1372,53600.0],["1993-09-28",0.1486,0.16,0.1372,0.16,80000.0],["1993-09-29",0.1486,0.16,0.1372,0.1372,26933.0],["1993-09-30",0.2057,0.2286,0.1829,0.2286,801067.0],["1993-10-01",0.2286,0.2286,0.1829,0.2057,672267.0],["1993-10-04",0.2057,0.32,0.2057,0.2972,1269333.0],["1993-10-05",0.32,0.32,0.2743,0.2743,279733.0],["1993-10-06",0.2743,0.2972,0.2514,0.2743,546667.0],["1993-10-07",0.2972,0.2972,0.2743,0.2972,114667.0],["1993-10-08",0.2972,0.2972,0.2743,0.2972,214933.0],["1993-10-11",0.32,0.32,0.2972,0.32,492000.0],["1993-10-12",0.32,0.3429,0.32,0.3429,136800.0],["1993-10-13",0.3429,0.3429,0.32,0.32,165067.0],["1993-10-14",0.32,0.3429,0.2514,0.2514,299467.0],["1993-10-15",0.2743,0.32,0.2514,0.2514,122933.0],["1993-10-18",0.2972,0.32,0.2743,0.2972,106667.0],["1993-10-19",0.2972,0.2972,0.2743,0.2972,118133.0],["1993-10-20",0.2743,0.32,0.2514,0.2972,116533.0],["1993-10-21",0.2972,0.2972,0.2743,0.2972,106400.0],["1993-10-22",0.2972,0.2972,0.2743,0.2743,194667.0],["1993-10-25",0.2743,0.2972,0.2743,0.2743,78933.0],["1993-10-26",0.2743,0.2972,0.2743,0.2743,129867.0],["1993-10-27",0.2743,0.2972,0.2514,0.2743,118400.0],["1993-10-28",0.2743,0.2972,0.2514,0.2743,64267.0],["1993-10-29",0.2514,0.2743,0.2514,0.2514,85867.0],["1993-11-01",0.2514,0.2514,0.2286,0.2286,393867.0],["1993-11-02",0.2514,0.2514,0.2057,0.2286,214133.0],["1993-11-03",0.2286,0.2743,0.2286,0.2743,1461867.0],["1993-11-04",0.2743,0.2743,0.2743,0.2743,123467.0],["1993-11-05",0.2514,0.2743,0.2514,0.2743,103200.0],["1993-11-08",0.2743,0.2972,0.2743,0.2743,130133.0],["1993-11-09",0.2743,0.2743,0.2514,0.2514,82933.0],["1993-11-10",0.2743,0.2743,0.2514,0.2743,161600.0],["1993-11-11",0.2743,0.2743,0.2514,0.2743,24267.0],["1993-11-12",0.2514,0.2743,0.2514,0.2743,306933.0],["1993-11-15",0.2743,0.2743,0.2514,0.2743,467733.0],["1993-11-16",0.2743,0.2743,0.2514,0.2514,293067.0],["1993-11-17",0.2514,0.2743,0.2286,0.2286,375467.0],["1993-11-18",0.2286,0.2286,0.2286,0.2286,332267.0],["1993-11-19",0.2057,0.2286,0.1829,0.2286,1709867.0],["1993-11-22",0.2286,0.2286,0.2286,0.2286,186933.0],["1993-11-23",0.2057,0.2286,0.2057,0.2286,97333.0],["1993-11-24",0.2057,0.2286,0.2057,0.2057,46667.0],["1993-11-26",0.2057,0.2286,0.2057,0.2286,366933.0],["1993-11-29",0.2057,0.2286,0.2057,0.2286,199467.0],["1993-11-30",0.2286,0.2743,0.2286,0.2286,437600.0],["1993-12-01",0.2286,0.2286,0.2057,0.2286,344533.0],["1993-12-02",0.2286,0.2514,0.2057,0.2286,354133.0],["1993-12-03",0.2286,0.2286,0.2057,0.2057,277600.0],["1993-12-06",0.2286,0.2286,0.2057,0.2286,91467.0],["1993-12-07",0.2057,0.2286,0.2057,0.2057,142667.0],["1993-12-08",0.2286,0.2286,0.2057,0.2057,76267.0],["1993-12-09",0.2057,0.2286,0.2057,0.2057,54667.0],["1993-12-10",0.2057,0.2286,0.2057,0.2286,306933.0],["1993-12-13",0.2057,0.2286,0.2057,0.2057,364533.0],["1993-12-14",0.2057,0.2286,0.2057,0.2057,82400.0],["1993-12-15",0.2057,0.2514,0.2057,0.2057,305067.0],["1993-12-16",0.2057,0.2286,0.2057,0.2057,152533.0],["1993-12-17",0.2286,0.2514,0.2057,0.2286,145067.0],["1993-12-20",0.2057,0.2286,0.2057,0.2057,58933.0],["1993-12-21",0.2057,0.2057,0.1829,0.1829,1840000.0],["1993-12-22",0.2057,0.2286,0.1829,0.2286,494400.0],["1993-12-23",0.2286,0.2743,0.2057,0.2743,468000.0],["1993-12-27",0.2743,0.2743,0.2514,0.2514,101867.0],["1993-12-28",0.2514,0.2514,0.2286,0.2514,164533.0],["1993-12-29",0.2286,0.2743,0.2286,0.2514,288533.0],["1993-12-30",0.2514,0.2514,0.2286,0.2514,301867.0],["1993-12-31",0.2286,0.2743,0.2286,0.2514,135733.0],["1994-01-03",0.2514,0.2743,0.2286,0.2514,46133.0],["1994-01-04",0.2514,0.2514,0.2514,0.2514,7467.0],["1994-01-05",0.2514,0.2514,0.2514,0.2514,138133.0],["1994-01-06",0.2514,0.2743,0.2514,0.2743,48800.0],["1994-01-07",0.2743,0.2743,0.2514,0.2743,64000.0],["1994-01-10",0.2743,0.2743,0.2743,0.2743,76800.0],["1994-01-11",0.2743,0.2743,0.2514,0.2514,167467.0],["1994-01-12",0.2743,0.2743,0.2514,0.2743,334933.0],["1994-01-13",0.2743,0.2743,0.2286,0.2286,183200.0],["1994-01-14",0.2286,0.2743,0.2057,0.2743,738667.0],["1994-01-17",0.2514,0.2514,0.2286,0.2514,93333.0],["1994-01-18",0.2514,0.2514,0.2057,0.2057,559733.0],["1994-01-19",0.2057,0.2286,0.2057,0.2286,269600.0],["1994-01-20",0.2286,0.2286,0.2057,0.2057,60800.0],["1994-01-21",0.2286,0.2286,0.2057,0.2057,80000.0],["1994-01-24",0.2057,0.2286,0.2057,0.2286,284533.0],["1994-01-25",0.2286,0.2286,0.2057,0.2286,25867.0],["1994-01-26",0.2286,0.2286,0.2057,0.2057,83200.0],["1994-01-27",0.2057,0.2057,0.1829,0.2057,212800.0],["1994-01-28",0.2057,0.2057,0.1829,0.1829,166400.0],["1994-01-31",0.1829,0.2057,0.16,0.2057,718400.0],["1994-02-01",0.2057,0.2057,0.1714,0.1714,203733.0],["1994-02-02",0.1829,0.2057,0.1714,0.1829,557600.0],["1994-02-03",0.1829,0.2057,0.1829,0.2057,297333.0],["1994-02-04",0.1829,0.2057,0.1829,0.2057,352000.0],["1994-02-07",0.2057,0.2057,0.1829,0.1829,52000.0],["1994-02-08",0.1829,0.2057,0.1829,0.2057,50133.0],["1994-02-09",0.1829,0.2057,0.1829,0.2057,102933.0],["1994-02-10",0.1829,0.2057,0.1829,0.1829,246933.0],["1994-02-11",0.2057,0.2057,0.1829,0.1829,9600.0],["1994-02-14",0.1829,0.2286,0.1829,0.1829,393333.0],["1994-02-15",0.2057,0.2057,0.1829,0.1829,162933.0],["1994-02-16",0.2057,0.2514,0.2057,0.2286,536800.0],["1994-02-17",0.2514,0.2514,0.2286,0.2286,153067.0],["1994-02-18",0.2286,0.2514,0.2286,0.2286,140533.0],["1994-02-22",0.2286,0.2743,0.2286,0.2743,1644267.0],["1994-02-23",0.2514,0.2743,0.2286,0.2743,533867.0],["1994-02-24",0.2743,0.32,0.2514,0.2972,700800.0],["1994-02-25",0.2972,0.2972,0.2743,0.2743,461867.0],["1994-02-28",0.2514,0.2743,0.2514,0.2743,269067.0],["1994-03-01",0.2514,0.2743,0.2514,0.2514,53867.0],["1994-03-02",0.2514,0.2743,0.2514,0.2514,40800.0],["1994-03-03",0.2743,0.2743,0.2514,0.2514,79467.0],["1994-03-04",0.2514,0.2743,0.2514,0.2514,141333.0],["1994-03-07",0.2286,0.2514,0.2286,0.2514,46667.0],["1994-03-08",0.2286,0.2514,0.2286,0.2286,64533.0],["1994-03-09",0.2286,0.2514,0.2286,0.2514,212267.0],["1994-03-10",0.2286,0.2286,0.2286,0.2286,45333.0],["1994-03-11",0.2286,0.2286,0.2286,0.2286,204267.0],["1994-03-14",0.2286,0.2514,0.2286,0.2514,292000.0],["1994-03-15",0.2514,0.2514,0.2286,0.2286,78133.0],["1994-03-16",0.2514,0.2743,0.2286,0.2743,346133.0],["1994-03-17",0.2514,0.2743,0.2286,0.2743,868000.0],["1994-03-18",0.2743,0.4115,0.2743,0.3657,1836000.0],["1994-03-21",0.4115,0.5486,0.3657,0.4572,2429867.0],["1994-03-22",0.4572,0.5029,0.4572,0.4572,1832267.0],["1994-03-23",0.4572,0.4572,0.4115,0.4115,565333.0],["1994-03-24",0.4115,0.4572,0.3657,0.4115,271467.0],["1994-03-25",0.3657,0.4115,0.3657,0.4115,157333.0],["1994-03-28",0.4115,0.4115,0.3657,0.4115,136800.0],["1994-03-29",0.4115,0.4115,0.3657,0.3657,850400.0],["1994-03-30",0.3429,0.3657,0.32,0.3429,277600.0],["1994-03-31",0.3429,0.3657,0.3429,0.3657,99733.0],["1994-04-04",0.3429,0.3429,0.32,0.32,261600.0],["1994-04-05",0.3429,0.3657,0.32,0.3657,1251467.0],["1994-04-06",0.3657,0.3657,0.32,0.3429,160267.0],["1994-04-07",0.3657,0.4115,0.3657,0.3657,184800.0],["1994-04-08",0.3429,0.4115,0.3429,0.3657,261600.0],["1994-04-11",0.3429,0.3657,0.3429,0.3657,116267.0],["1994-04-12",0.3657,0.4115,0.3429,0.3657,82933.0],["1994-04-13",0.3657,0.4115,0.3657,0.4115,493333.0],["1994-04-14",0.4115,0.4572,0.4115,0.4115,181333.0],["1994-04-15",0.4115,0.4572,0.3657,0.4115,199200.0],["1994-04-18",0.4115,0.4572,0.3657,0.4572,854933.0],["1994-04-19",0.4572,0.4572,0.4115,0.4115,42933.0],["1994-04-20",0.4572,0.4572,0.4115,0.4572,69867.0],["1994-04-21",0.4115,0.4572,0.3657,0.4115,60000.0],["1994-04-22",0.4115,0.4115,0.4115,0.4115,118400.0],["1994-04-25",0.4115,0.4115,0.3657,0.3657,53600.0],["1994-04-26",0.4115,0.4115,0.3657,0.4115,96000.0],["1994-04-28",0.4572,0.4572,0.3657,0.4115,151467.0],["1994-04-29",0.4115,0.4572,0.4115,0.4572,178133.0],["1994-05-02",0.4115,0.5029,0.4115,0.4572,895467.0],["1994-05-03",0.4572,0.5029,0.4572,0.5029,260267.0],["1994-05-04",0.4572,0.5258,0.4572,0.5258,338400.0],["1994-05-05",0.5029,0.5486,0.5029,0.5029,338133.0],["1994-05-06",0.5029,0.5486,0.4572,0.5486,308000.0],["1994-05-09",0.5486,0.5943,0.5029,0.5486,635733.0],["1994-05-10",0.5486,0.64,0.5486,0.5943,621600.0],["1994-05-11",0.5943,0.5943,0.5486,0.5943,306667.0],["1994-05-12",0.5943,0.64,0.5486,0.64,200533.0],["1994-05-13",0.64,0.6858,0.5943,0.6858,206133.0],["1994-05-16",0.64,0.6858,0.64,0.64,464000.0],["1994-05-17",0.64,0.6858,0.64,0.6858,197333.0],["1994-05-18",0.6858,0.6858,0.5943,0.5943,185333.0],["1994-05-19",0.5943,0.5943,0.5029,0.5486,477867.0],["1994-05-20",0.5486,0.5943,0.5486,0.5943,281600.0],["1994-05-23",0.5486,0.5943,0.5486,0.5943,49867.0],["1994-05-24",0.5486,0.5943,0.5029,0.5029,169867.0],["1994-05-25",0.5029,0.5486,0.5029,0.5486,160800.0],["1994-05-26",0.5486,0.5486,0.5029,0.5486,133067.0],["1994-05-27",0.5486,0.5486,0.5029,0.5486,217867.0],["1994-05-31",0.5029,0.5486,0.5029,0.5486,57600.0],["1994-06-01",0.5029,0.5943,0.5029,0.5486,66933.0],["1994-06-02",0.5486,0.5943,0.5486,0.5943,137600.0],["1994-06-03",0.5486,0.5943,0.5486,0.5486,38667.0],["1994-06-06",0.5943,0.5943,0.5486,0.5943,112000.0],["1994-06-07",0.5486,0.5943,0.5486,0.5486,138400.0],["1994-06-08",0.5486,0.5486,0.5486,0.5486,68267.0],["1994-06-09",0.5486,0.5943,0.5486,0.5486,82400.0],["1994-06-10",0.5029,0.5486,0.5029,0.5486,120267.0],["1994-06-13",0.5486,0.5486,0.5029,0.5029,20533.0],["1994-06-14",0.5029,0.5829,0.5029,0.5829,220533.0],["1994-06-15",0.5486,0.5486,0.5029,0.5029,49067.0],["1994-06-16",0.5029,0.5658,0.5029,0.5658,268267.0],["1994-06-17",0.5029,0.5486,0.5029,0.5486,49600.0],["1994-06-20",0.5486,0.5486,0.4572,0.5029,363467.0],["1994-06-21",0.5029,0.5029,0.4572,0.4572,590133.0],["1994-06-22",0.4572,0.5029,0.4572,0.4572,24000.0],["1994-06-23",0.4572,0.5029,0.4572,0.4572,95467.0],["1994-06-24",0.4572,0.5029,0.4115,0.4572,314667.0],["1994-06-27",0.4115,0.4572,0.4115,0.4115,112000.0],["1994-06-28",0.4115,0.4115,0.3657,0.4115,182400.0],["1994-06-29",0.4115,0.4115,0.3657,0.3657,60800.0],["1994-06-30",0.4115,0.5029,0.4115,0.5029,47733.0],["1994-07-01",0.4115,0.4572,0.3657,0.3657,222133.0],["1994-07-05",0.4115,0.4115,0.4115,0.4115,17067.0],["1994-07-06",0.4115,0.4572,0.4115,0.4572,15733.0],["1994-07-07",0.4115,0.4572,0.4115,0.4572,22933.0],["1994-07-08",0.4572,0.4572,0.4115,0.4572,52533.0],["1994-07-11",0.4115,0.4572,0.4115,0.4115,157600.0],["1994-07-12",0.4572,0.5029,0.4115,0.4572,120533.0],["1994-07-13",0.5029,0.5029,0.4115,0.4572,118933.0],["1994-07-14",0.4572,0.4572,0.4115,0.4115,40533.0],["1994-07-15",0.4572,0.5486,0.4115,0.5486,2318667.0],["1994-07-18",0.5943,0.5943,0.5029,0.5029,1016533.0],["1994-07-19",0.4572,0.5486,0.4572,0.5029,368000.0],["1994-07-20",0.5029,0.5486,0.5029,0.5029,98933.0],["1994-07-21",0.5029,0.5486,0.5029,0.5486,161600.0],["1994-07-22",0.5029,0.5486,0.5029,0.5486,42133.0],["1994-07-25",0.5029,0.5029,0.4572,0.4572,59733.0],["1994-07-26",0.5029,0.5486,0.4572,0.5486,522933.0],["1994-07-27",0.5486,0.5486,0.5029,0.5486,48000.0],["1994-07-28",0.5486,0.64,0.5486,0.64,631733.0],["1994-07-29",0.5715,0.64,0.5715,0.64,467733.0],["1994-08-01",0.5943,0.64,0.5943,0.5943,133867.0],["1994-08-02",0.64,0.64,0.5486,0.5943,103733.0],["1994-08-03",0.5943,0.64,0.5943,0.64,219467.0],["1994-08-04",0.64,0.64,0.5943,0.5943,86933.0],["1994-08-05",0.5486,0.5943,0.5486,0.5943,61333.0],["1994-08-08",0.5943,0.64,0.5943,0.5943,77600.0],["1994-08-09",0.5943,0.5943,0.5486,0.5943,25600.0],["1994-08-10",0.5486,0.5943,0.5486,0.5943,118133.0],["1994-08-11",0.5486,0.5943,0.5486,0.5943,26933.0],["1994-08-12",0.5943,0.5943,0.5943,0.5943,66667.0],["1994-08-15",0.5943,0.5943,0.5486,0.5943,69867.0],["1994-08-16",0.5486,0.64,0.5486,0.5943,176267.0],["1994-08-17",0.5943,0.64,0.5486,0.5943,184267.0],["1994-08-18",0.64,0.64,0.5486,0.5943,86133.0],["1994-08-19",0.6858,0.7772,0.6172,0.7772,2667467.0],["1994-08-22",0.7772,0.8229,0.7315,0.8229,2355200.0],["1994-08-23",0.8229,0.8686,0.7315,0.8229,2265333.0],["1994-08-24",0.8229,0.8686,0.8229,0.8229,1237600.0],["1994-08-25",0.8229,0.9143,0.8229,0.8686,755200.0],["1994-08-26",0.8686,0.9143,0.8686,0.9143,838667.0],["1994-08-29",0.9143,0.9601,0.8686,0.9601,1403200.0],["1994-08-30",0.9143,1.0515,0.9143,1.0515,1934667.0],["1994-08-31",1.0058,1.0515,0.9601,1.0058,1372267.0],["1994-09-01",1.0058,1.0515,0.9601,1.0515,670933.0],["1994-09-02",1.0515,1.0515,1.0058,1.0515,516000.0],["1994-09-06",1.0515,1.1429,1.0515,1.1429,1302933.0],["1994-09-07",1.1429,1.2344,1.1429,1.2344,2649333.0],["1994-09-08",1.2344,1.2801,1.1887,1.2801,2382667.0],["1994-09-09",1.2801,1.2801,1.1429,1.1429,1449333.0],["1994-09-12",1.1429,1.1887,1.1429,1.1429,666400.0],["1994-09-13",1.1887,1.1887,0.9601,1.0058,1668000.0],["1994-09-14",1.0058,1.0972,0.9601,1.0972,1029333.0],["1994-09-15",1.0972,1.1429,1.0515,1.1429,555733.0],["1994-09-16",1.1429,1.1429,1.0515,1.0972,322400.0],["1994-09-19",1.1429,1.1429,1.0515,1.0515,236000.0],["1994-09-20",1.0515,1.0515,0.9601,0.9601,515200.0],["1994-09-21",1.0058,1.0515,0.9601,1.0058,237600.0],["1994-09-22",1.0515,1.0972,1.0058,1.0058,367733.0],["1994-09-23",1.0515,1.0515,0.9601,1.0058,226133.0],["1994-09-26",0.9601,0.9601,0.8686,0.9601,1439200.0],["1994-09-27",0.9601,0.9601,0.9143,0.9601,164000.0],["1994-09-28",0.9601,0.9601,0.9143,0.9143,221867.0],["1994-09-29",0.9143,0.9601,0.8686,0.8686,263733.0],["1994-09-30",0.8686,0.9601,0.8686,0.9143,479467.0],["1994-10-03",0.9601,0.9601,0.8229,0.9601,118933.0],["1994-10-04",0.9601,0.9601,0.8686,0.9143,625867.0],["1994-10-05",0.9143,0.9143,0.8229,0.8686,230133.0],["1994-10-06",0.8686,0.9143,0.8686,0.9143,210400.0],["1994-10-07",0.9601,0.9601,0.8686,0.9143,174933.0],["1994-10-10",0.8686,0.9143,0.8686,0.9143,175200.0],["1994-10-11",0.9143,0.9601,0.9143,0.9143,133067.0],["1994-10-12",0.9143,0.9601,0.9143,0.9143,133867.0],["1994-10-13",0.9601,1.0058,0.9143,0.9601,786667.0],["1994-10-14",1.0058,1.0058,0.9143,0.9601,170400.0],["1994-10-17",0.9601,0.9601,0.9143,0.9601,61867.0],["1994-10-18",0.9143,0.9601,0.9143,0.9601,112800.0],["1994-10-19",0.9601,0.9601,0.9143,0.9601,98667.0],["1994-10-20",0.9601,1.0058,0.9143,0.9601,162400.0],["1994-10-21",0.9601,0.9601,0.9143,0.9601,274133.0],["1994-10-24",0.9143,0.9601,0.9143,0.9601,153067.0],["1994-10-25",0.9143,0.9601,0.9143,0.9601,141600.0],["1994-10-26",0.9143,0.9601,0.9143,0.9143,57600.0],["1994-10-27",0.9601,0.9601,0.9143,0.9143,46133.0],["1994-10-28",0.9601,0.9601,0.9143,0.9143,162933.0],["1994-10-31",0.9143,0.9601,0.8686,0.9601,229067.0],["1994-11-01",0.9601,0.9601,0.9143,0.9143,126133.0],["1994-11-02",0.9143,0.9601,0.9143,0.9143,120533.0],["1994-11-03",0.9143,0.9601,0.9143,0.9143,66667.0],["1994-11-04",0.9601,0.9601,0.8686,0.9143,80000.0],["1994-11-07",0.9143,0.9601,0.9143,0.9601,55467.0],["1994-11-08",0.9143,0.9601,0.9143,0.9601,93867.0],["1994-11-09",0.9601,0.9601,0.8686,0.9601,1224000.0],["1994-11-10",0.9143,0.9601,0.9143,0.9601,143733.0],["1994-11-11",0.9143,1.0515,0.9143,1.0515,305867.0],["1994-11-14",1.0515,1.0515,1.0058,1.0058,365333.0],["1994-11-15",1.0058,1.0058,0.9601,1.0058,209600.0],["1994-11-16",0.9601,1.0058,0.9601,1.0058,132267.0],["1994-11-17",0.9601,1.0058,0.9601,0.9601,81867.0],["1994-11-18",0.9143,0.9601,0.9143,0.9143,45067.0],["1994-11-21",0.9601,0.9601,0.7772,0.7772,787200.0],["1994-11-22",0.7772,0.8686,0.7772,0.8229,244800.0],["1994-11-23",0.8686,0.8686,0.7772,0.8229,222400.0],["1994-11-25",0.8686,0.8686,0.8686,0.8686,13067.0],["1994-11-28",0.8229,0.8686,0.8229,0.8229,43733.0],["1994-11-29",0.8686,0.8686,0.8229,0.8229,95200.0],["1994-11-30",0.8229,0.8229,0.7772,0.8229,176533.0],["1994-12-01",0.8229,0.8686,0.7772,0.7772,69067.0],["1994-12-02",0.7772,0.8229,0.7772,0.7772,70667.0],["1994-12-05",0.7772,0.8229,0.7772,0.8229,130400.0],["1994-12-06",0.8229,0.8229,0.7772,0.8229,115200.0],["1994-12-07",0.7772,0.8229,0.7772,0.7772,102400.0],["1994-12-08",0.7772,0.8229,0.7772,0.8229,100800.0],["1994-12-09",0.7772,0.8229,0.7315,0.8229,248800.0],["1994-12-12",0.8229,0.8229,0.7315,0.7772,281333.0],["1994-12-13",0.7315,0.8229,0.7315,0.8229,415733.0],["1994-12-14",0.8229,0.8686,0.7772,0.8458,289067.0],["1994-12-15",0.8229,0.8686,0.8229,0.8229,138400.0],["1994-12-16",0.8229,0.8686,0.7772,0.8686,192533.0],["1994-12-19",0.8229,0.9601,0.8229,0.9315,485067.0],["1994-12-20",0.9601,0.9601,0.7772,0.9601,659200.0],["1994-12-21",0.9143,0.9143,0.8229,0.8686,464800.0],["1994-12-22",0.8686,0.8686,0.7772,0.8686,330933.0],["1994-12-23",0.8686,0.9143,0.8229,0.8686,171733.0],["1994-12-27",0.8686,0.9143,0.8229,0.8229,202400.0],["1994-12-28",0.8229,0.8686,0.7772,0.7772,198400.0],["1994-12-29",0.7772,0.8229,0.7772,0.8229,131200.0],["1994-12-30",0.8229,0.8229,0.7315,0.8229,390400.0],["1995-01-03",0.8229,0.8229,0.7315,0.7772,215467.0],["1995-01-04",0.8229,0.8229,0.7315,0.7772,122400.0],["1995-01-05",0.8229,0.8686,0.7772,0.7772,292800.0],["1995-01-06",0.7772,0.8229,0.7772,0.8229,196800.0],["1995-01-09",0.7772,0.8229,0.7772,0.7772,162933.0],["1995-01-10",0.8229,0.8229,0.7772,0.8229,786133.0],["1995-01-11",0.8229,0.9143,0.7772,0.9143,809333.0],["1995-01-12",0.8686,0.9143,0.8686,0.9143,128267.0],["1995-01-13",0.9143,0.9601,0.8686,0.9601,310933.0],["1995-01-16",0.9143,1.0058,0.9143,0.9601,239467.0],["1995-01-17",0.9601,0.9601,0.9143,0.9601,188800.0],["1995-01-18",0.9601,1.0058,0.8686,1.0058,583733.0],["1995-01-19",0.9601,1.0058,0.9601,1.0058,188267.0],["1995-01-20",1.0058,1.0515,0.9601,1.0058,488800.0],["1995-01-23",1.0058,1.0058,0.9601,0.9601,78933.0],["1995-01-24",1.0058,1.0058,0.9143,0.9143,183733.0],["1995-01-25",0.9601,0.9601,0.8686,0.8686,496000.0],["1995-01-26",0.9143,0.9143,0.8229,0.8686,122400.0],["1995-01-27",0.8229,0.8686,0.8229,0.8686,88533.0],["1995-01-30",0.8229,0.8686,0.8229,0.8686,78933.0],["1995-01-31",0.8686,0.9143,0.8686,0.9143,84800.0],["1995-02-01",0.8686,0.9601,0.8686,0.8686,132000.0],["1995-02-02",0.8686,0.9601,0.8686,0.9601,113600.0],["1995-02-03",0.9143,0.9601,0.8686,0.9143,59733.0],["1995-02-06",0.9143,0.9601,0.8686,0.9143,80533.0],["1995-02-07",0.9143,0.9143,0.8686,0.8686,64267.0],["1995-02-08",0.9143,0.9143,0.8686,0.9143,233333.0],["1995-02-09",0.8686,0.9143,0.8686,0.9143,113600.0],["1995-02-10",0.9601,1.0515,0.9143,1.0058,528267.0],["1995-02-13",0.9143,1.0058,0.9143,0.9601,434933.0],["1995-02-14",1.0058,1.0058,0.9601,0.9601,78400.0],["1995-02-15",0.9601,0.9601,0.9143,0.9601,189867.0],["1995-02-16",0.9601,1.0058,0.9601,1.0058,61333.0],["1995-02-17",0.9601,1.0058,0.9143,1.0058,153067.0],["1995-02-21",0.9601,1.0058,0.9601,1.0058,537600.0],["1995-02-22",0.9601,1.0058,0.9601,0.9601,71200.0],["1995-02-23",1.0058,1.0058,0.9601,0.9601,189600.0],["1995-02-24",0.9601,0.9601,0.7772,0.8686,1657867.0],["1995-02-27",0.8686,0.8686,0.8229,0.8686,233333.0],["1995-02-28",0.8686,0.9143,0.8686,0.8686,217067.0],["1995-03-01",0.8686,0.8686,0.8229,0.8686,70133.0],["1995-03-02",0.8229,0.9143,0.8229,0.8686,291200.0],["1995-03-03",0.8686,0.8686,0.8229,0.8686,334400.0],["1995-03-06",0.8229,0.8686,0.8229,0.8229,124533.0],["1995-03-07",0.8686,0.8686,0.7772,0.7772,442133.0],["1995-03-08",0.8229,0.8229,0.7772,0.8229,142133.0],["1995-03-09",0.8229,0.8686,0.7772,0.8229,254133.0],["1995-03-10",0.8229,0.8229,0.7772,0.8229,107467.0],["1995-03-13",0.8229,0.8229,0.7315,0.7543,418400.0],["1995-03-14",0.7772,0.7772,0.7315,0.7315,755200.0],["1995-03-15",0.7315,0.7772,0.7315,0.7315,189067.0],["1995-03-16",0.8229,0.8229,0.7772,0.7772,233333.0],["1995-03-17",0.7772,0.8229,0.7772,0.8229,69067.0],["1995-03-20",0.8229,0.8229,0.7315,0.7315,289067.0],["1995-03-21",0.7772,0.7772,0.64,0.6858,510667.0],["1995-03-22",0.6858,0.7315,0.6858,0.6858,562400.0],["1995-03-23",0.6858,0.7315,0.64,0.7315,507733.0],["1995-03-24",0.6858,0.7772,0.6858,0.7772,542933.0],["1995-03-27",0.7315,0.7772,0.6858,0.7772,750667.0],["1995-03-28",0.7772,0.7772,0.7315,0.7315,154933.0],["1995-03-29",0.7315,0.7772,0.6858,0.7315,175200.0],["1995-03-30",0.7315,0.7315,0.7086,0.7315,427467.0],["1995-03-31",0.7315,0.7315,0.6858,0.7315,145333.0],["1995-04-03",0.7315,0.7315,0.6858,0.6858,145067.0],["1995-04-04",0.6858,0.7315,0.6858,0.6858,54667.0],["1995-04-05",0.6858,0.7315,0.6858,0.6858,101600.0],["1995-04-06",0.6858,0.7315,0.6858,0.7315,93067.0],["1995-04-07",0.7315,0.7315,0.6858,0.7315,89333.0],["1995-04-10",0.7315,0.7772,0.7315,0.7772,372533.0],["1995-04-11",0.7315,0.7772,0.7315,0.7315,198133.0],["1995-04-12",0.7315,0.7772,0.7315,0.7772,53067.0],["1995-04-13",0.7772,0.7772,0.7315,0.7543,168000.0],["1995-04-17",0.7772,0.7772,0.7315,0.7772,164533.0],["1995-04-18",0.7315,0.7772,0.7315,0.7543,277333.0],["1995-04-19",0.7315,0.7772,0.7315,0.7315,180000.0],["1995-04-20",0.7315,0.7772,0.7315,0.7315,93333.0],["1995-04-21",0.7772,0.8229,0.7315,0.8229,790933.0],["1995-04-24",0.7772,0.8229,0.7315,0.7315,242133.0],["1995-04-25",0.7315,0.8229,0.7315,0.8229,564267.0],["1995-04-26",0.8686,0.8686,0.7772,0.8229,480800.0],["1995-04-27",0.8229,0.8686,0.7772,0.8229,611467.0],["1995-04-28",0.8229,0.8686,0.8229,0.8686,179200.0],["1995-05-01",0.8686,0.9143,0.8229,0.8686,975467.0],["1995-05-02",0.8686,0.8686,0.8229,0.8686,122133.0],["1995-05-03",0.8229,0.8686,0.8229,0.8229,389067.0],["1995-05-04",0.8229,0.8229,0.8229,0.8229,105867.0],["1995-05-05",0.8229,0.8686,0.8229,0.8229,274133.0],["1995-05-08",0.8229,0.8229,0.7772,0.7772,182400.0],["1995-05-09",0.8229,0.8229,0.7772,0.8229,1080533.0],["1995-05-10",0.8229,0.8229,0.7772,0.8229,290667.0],["1995-05-11",0.8229,0.8229,0.7315,0.7772,246667.0],["1995-05-12",0.8229,0.8229,0.7772,0.7772,40267.0],["1995-05-15",0.7772,0.8229,0.7772,0.7772,109067.0],["1995-05-16",0.7315,0.8229,0.7315,0.7772,99467.0],["1995-05-17",0.7772,0.7772,0.7315,0.7315,142933.0],["1995-05-18",0.7315,0.7772,0.7315,0.7772,134133.0],["1995-05-19",0.7315,0.7772,0.7315,0.7772,42133.0],["1995-05-22",0.7772,0.7772,0.6858,0.6858,1057600.0],["1995-05-23",0.6858,0.7315,0.6858,0.7315,232533.0],["1995-05-24",0.6858,0.7315,0.6858,0.6858,75467.0],["1995-05-25",0.7315,0.8229,0.6858,0.8229,646133.0],["1995-05-26",0.7772,0.8229,0.7772,0.7772,253867.0],["1995-05-30",0.7772,0.8229,0.7772,0.7772,178400.0],["1995-05-31",0.7772,0.8686,0.7772,0.7772,927467.0],["1995-06-01",0.7772,0.7772,0.7315,0.7315,333867.0],["1995-06-02",0.7315,0.7772,0.7315,0.7772,171467.0],["1995-06-05",0.7772,0.8229,0.7315,0.8229,400533.0],["1995-06-06",0.8229,0.8229,0.7315,0.7772,200533.0],["1995-06-07",0.7772,0.7772,0.7315,0.7315,537867.0],["1995-06-08",0.7315,0.7772,0.6858,0.7315,622667.0],["1995-06-09",0.7315,0.7772,0.7315,0.7315,152800.0],["1995-06-12",0.7315,0.7772,0.7315,0.7315,66667.0],["1995-06-13",0.7315,0.7315,0.6858,0.6858,131200.0],["1995-06-14",0.7315,0.7315,0.6858,0.7315,277867.0],["1995-06-15",0.7772,0.7772,0.6858,0.7315,61600.0],["1995-06-16",0.6858,0.7315,0.6858,0.7315,259733.0],["1995-06-19",0.6858,0.7315,0.6858,0.7315,289867.0],["1995-06-20",0.6858,0.7315,0.6858,0.7315,118400.0],["1995-06-21",0.6858,0.7315,0.6858,0.6858,496533.0],["1995-06-22",0.6858,0.7315,0.6858,0.6858,193067.0],["1995-06-23",0.7315,0.7315,0.6858,0.6858,97067.0],["1995-06-26",0.6858,0.6858,0.64,0.64,436800.0],["1995-06-27",0.6858,0.6858,0.64,0.64,212800.0],["1995-06-28",0.6858,0.6858,0.64,0.64,277600.0],["1995-06-29",0.6858,0.7315,0.64,0.7315,561867.0],["1995-06-30",0.7315,0.7315,0.6858,0.7315,467200.0],["1995-07-03",0.7315,0.7315,0.7315,0.7315,174400.0],["1995-07-05",0.7315,0.7772,0.6858,0.6858,258400.0],["1995-07-06",0.7315,0.7772,0.6858,0.7315,161067.0],["1995-07-07",0.7315,0.7315,0.6858,0.6858,325867.0],["1995-07-10",0.7315,0.7315,0.6858,0.7315,392533.0],["1995-07-11",0.7315,0.7315,0.6858,0.6858,612800.0],["1995-07-12",0.6858,0.7315,0.6858,0.7315,464267.0],["1995-07-13",0.7315,0.7315,0.6858,0.6858,663467.0],["1995-07-14",0.7315,0.7772,0.6858,0.7772,468000.0],["1995-07-17",0.7772,0.9143,0.7315,0.8686,1587200.0],["1995-07-18",0.8686,0.9143,0.8229,0.9143,802133.0],["1995-07-19",0.8686,0.9143,0.8229,0.8686,443200.0],["1995-07-20",0.8686,0.8686,0.8229,0.8686,239467.0],["1995-07-21",0.8229,0.9143,0.8229,0.8915,148533.0],["1995-07-24",0.8686,0.9143,0.8229,0.9143,434933.0],["1995-07-25",0.9143,1.0058,0.8686,0.9601,1457600.0],["1995-07-26",1.0058,1.1887,1.0058,1.0515,3110400.0],["1995-07-27",1.0972,1.1429,1.0972,1.0972,1309333.0],["1995-07-28",1.0972,1.1429,1.0515,1.0515,481600.0],["1995-07-31",1.0515,1.0972,1.0058,1.0058,602400.0],["1995-08-01",1.0515,1.0515,0.9601,1.0058,333067.0],["1995-08-02",1.0058,1.0515,0.9601,1.0058,81867.0],["1995-08-03",1.0058,1.0058,0.9143,0.9143,145867.0],["1995-08-04",0.9601,1.0058,0.9143,0.9601,355467.0],["1995-08-07",1.0058,1.0515,0.9601,1.0515,317867.0],["1995-08-08",1.0515,1.1429,1.0058,1.0972,1044267.0],["1995-08-09",1.0972,1.0972,1.0515,1.0515,189600.0],["1995-08-10",1.0515,1.0972,1.0058,1.0972,246667.0],["1995-08-11",1.0972,1.0972,1.0058,1.0972,277333.0],["1995-08-14",1.0972,1.0972,1.0058,1.0972,303200.0],["1995-08-15",1.0972,1.0972,1.0515,1.0972,194133.0],["1995-08-16",1.0515,1.0972,1.0515,1.0972,385600.0],["1995-08-17",1.0972,1.0972,1.0515,1.0515,282933.0],["1995-08-18",1.0515,1.0972,1.0515,1.0515,366400.0],["1995-08-21",1.0972,1.0972,1.0515,1.0972,244800.0],["1995-08-22",1.0515,1.1429,1.0058,1.1429,3124267.0],["1995-08-23",1.0972,1.2344,1.0972,1.1887,1561867.0],["1995-08-24",1.2344,1.2344,1.1429,1.2344,927467.0],["1995-08-25",1.1887,1.2344,1.1887,1.2344,619467.0],["1995-08-28",1.2344,1.3258,1.1887,1.2801,1133600.0],["1995-08-29",1.3258,1.3715,1.2344,1.2801,840000.0],["1995-08-30",1.2344,1.2344,1.1429,1.1887,262133.0],["1995-08-31",1.1429,1.2344,1.1429,1.1887,169333.0],["1995-09-01",1.1887,1.1887,1.0515,1.0972,394400.0],["1995-09-05",1.0972,1.1887,1.0515,1.1429,467200.0],["1995-09-06",1.0972,1.2344,1.0972,1.1887,342667.0],["1995-09-07",1.1887,1.1887,1.0972,1.1429,437867.0],["1995-09-08",1.1429,1.1887,1.0972,1.0972,311200.0],["1995-09-11",1.0972,1.1429,1.0972,1.0972,436533.0],["1995-09-12",1.0972,1.1429,1.0972,1.1429,267467.0],["1995-09-13",1.0972,1.1429,1.0515,1.1429,472800.0],["1995-09-14",1.0972,1.1429,1.0515,1.0972,313600.0],["1995-09-15",1.0515,1.0972,1.0515,1.0972,181867.0],["1995-09-18",1.0972,1.0972,1.0515,1.0972,140000.0],["1995-09-19",1.0972,1.0972,1.0515,1.0972,410933.0],["1995-09-20",1.0515,1.0972,1.0058,1.0515,517600.0],["1995-09-21",1.0972,1.0972,0.9601,0.9601,516000.0],["1995-09-22",0.9753,1.0058,0.9601,0.9905,478400.0],["1995-09-25",1.021,1.0972,1.021,1.0515,295200.0],["1995-09-26",1.0515,1.0515,0.9753,0.9905,280000.0],["1995-09-27",0.9753,1.021,0.9753,1.0058,304000.0],["1995-09-28",1.0058,1.0058,0.9753,0.9753,200000.0],["1995-09-29",0.9753,0.9753,0.9601,0.9753,199200.0],["1995-10-02",0.9601,0.9905,0.9296,0.9296,527200.0],["1995-10-03",0.9296,0.9448,0.9143,0.9448,245600.0],["1995-10-04",0.9296,0.9296,0.8991,0.9143,249600.0],["1995-10-05",0.9143,0.9601,0.9143,0.9601,344000.0],["1995-10-06",0.9601,0.9601,0.9143,0.9448,261600.0],["1995-10-09",0.9448,0.9448,0.8991,0.9143,231200.0],["1995-10-10",0.9296,0.9296,0.8839,0.8991,259200.0],["1995-10-11",0.8839,0.9143,0.8839,0.8991,292000.0],["1995-10-12",0.8991,0.9296,0.8991,0.8991,159200.0],["1995-10-13",0.9143,0.9143,0.8839,0.8839,208000.0],["1995-10-16",0.8839,0.8991,0.8839,0.8991,198400.0],["1995-10-17",0.8991,0.8991,0.8534,0.8839,246400.0],["1995-10-18",0.8839,0.8839,0.8382,0.8686,496800.0],["1995-10-19",0.8839,0.8839,0.8686,0.8686,111200.0],["1995-10-20",0.8839,0.8839,0.8686,0.8686,160000.0],["1995-10-23",0.8686,0.8686,0.8534,0.8534,144800.0],["1995-10-24",0.8534,0.8686,0.8077,0.8229,329600.0],["1995-10-25",0.8077,0.8229,0.7924,0.8077,396800.0],["1995-10-26",0.7924,0.8077,0.7772,0.7924,370400.0],["1995-10-27",0.7924,0.7924,0.762,0.762,585600.0],["1995-10-30",0.762,0.762,0.7162,0.7315,805600.0],["1995-10-31",0.7315,0.762,0.7162,0.7162,1563200.0],["1995-11-01",0.7162,0.7315,0.7162,0.7315,724000.0],["1995-11-02",0.7315,0.7315,0.7162,0.7315,300000.0],["1995-11-03",0.7315,0.7315,0.7162,0.7315,294400.0],["1995-11-06",0.7315,0.7315,0.7162,0.7315,205600.0],["1995-11-07",0.7315,0.7315,0.6858,0.701,728800.0],["1995-11-08",0.7162,0.7162,0.6858,0.701,447200.0],["1995-11-09",0.701,0.7315,0.6858,0.7162,474400.0],["1995-11-10",0.701,0.7162,0.701,0.701,166400.0],["1995-11-13",0.701,0.7315,0.6858,0.701,520000.0],["1995-11-14",0.701,0.701,0.6858,0.6858,488800.0],["1995-11-15",0.6858,0.7162,0.6858,0.701,107200.0],["1995-11-16",0.6858,0.701,0.6858,0.701,190400.0],["1995-11-17",0.6858,0.7162,0.6858,0.701,252000.0],["1995-11-20",0.701,0.7162,0.701,0.7162,164800.0],["1995-11-21",0.701,0.701,0.6858,0.701,181600.0],["1995-11-22",0.701,0.701,0.6858,0.6858,306400.0],["1995-11-24",0.6858,0.6858,0.6858,0.6858,36800.0],["1995-11-27",0.6858,0.7162,0.6858,0.701,373600.0],["1995-11-28",0.701,0.8382,0.701,0.8229,761600.0],["1995-11-29",0.8382,0.8382,0.8077,0.8077,476000.0],["1995-11-30",0.8077,0.8077,0.762,0.7772,185600.0],["1995-12-01",0.7924,0.8077,0.762,0.7924,367200.0],["1995-12-04",0.7772,0.7772,0.7467,0.7467,222400.0],["1995-12-05",0.7467,0.7924,0.7315,0.7772,265600.0],["1995-12-06",0.7924,0.7924,0.7467,0.762,382400.0],["1995-12-07",0.7467,0.762,0.7467,0.7467,192000.0],["1995-12-08",0.7467,0.7467,0.7315,0.7467,176800.0],["1995-12-11",0.762,0.7772,0.7315,0.762,237600.0],["1995-12-12",0.7772,0.8229,0.762,0.8077,541600.0],["1995-12-13",0.8229,0.8686,0.8229,0.8534,2008800.0],["1995-12-14",0.8382,0.8991,0.8382,0.8839,844000.0],["1995-12-15",0.8839,0.9143,0.8534,0.9143,420000.0],["1995-12-18",0.9296,0.9753,0.9143,0.9296,640800.0],["1995-12-19",0.9143,0.9448,0.8991,0.8991,406400.0],["1995-12-20",0.8991,0.9753,0.8991,0.9601,328800.0],["1995-12-21",0.9753,0.9753,0.9296,0.9296,90400.0],["1995-12-22",0.9448,0.9448,0.9296,0.9296,240000.0],["1995-12-26",0.9448,0.9448,0.9143,0.9448,300800.0],["1995-12-27",0.9143,0.9296,0.9143,0.9296,224800.0],["1995-12-28",0.9143,0.9143,0.8839,0.8991,378400.0],["1995-12-29",0.8991,0.9296,0.8991,0.9143,319200.0],["1996-01-02",0.9143,0.9296,0.8991,0.9143,344800.0],["1996-01-03",0.9296,0.9296,0.8686,0.8839,392000.0],["1996-01-04",0.8686,0.8991,0.8686,0.8839,164000.0],["1996-01-05",0.8839,0.9143,0.8839,0.8839,251200.0],["1996-01-08",0.8991,0.9143,0.8839,0.9143,104800.0],["1996-01-09",0.9143,0.9143,0.8839,0.8991,121600.0],["1996-01-10",0.8839,0.8991,0.8534,0.8839,197600.0],["1996-01-11",0.8991,0.8991,0.8839,0.8839,222400.0],["1996-01-12",0.8839,0.8991,0.8839,0.8839,120000.0],["1996-01-15",0.8839,0.8839,0.8382,0.8382,1216000.0],["1996-01-16",0.8534,0.8534,0.8382,0.8534,262400.0],["1996-01-17",0.8534,0.8534,0.8382,0.8382,33600.0],["1996-01-18",0.8534,0.8534,0.8382,0.8382,396800.0],["1996-01-19",0.8382,0.8534,0.8077,0.8229,124800.0],["1996-01-22",0.8382,0.8382,0.8229,0.8229,276800.0],["1996-01-23",0.8382,0.8382,0.8077,0.8382,161600.0],["1996-01-24",0.8229,0.8229,0.8077,0.8229,88800.0],["1996-01-25",0.8077,0.8382,0.8077,0.8229,122400.0],["1996-01-26",0.8229,0.8229,0.8077,0.8229,155200.0],["1996-01-29",0.8229,0.8382,0.8077,0.8382,131200.0],["1996-01-30",0.8229,0.8382,0.8229,0.8229,168000.0],["1996-01-31",0.8229,0.8382,0.8229,0.8382,150400.0],["1996-02-01",0.8382,0.8382,0.8229,0.8229,43200.0],["1996-02-02",0.8229,0.8382,0.8077,0.8382,271200.0],["1996-02-05",0.8229,0.8534,0.8077,0.8077,240800.0],["1996-02-06",0.8077,0.8229,0.7772,0.7772,1831200.0],["1996-02-07",0.7772,0.8382,0.7772,0.8077,1940000.0],["1996-02-08",0.8229,0.8382,0.8077,0.8229,317600.0],["1996-02-09",0.8229,0.8382,0.8229,0.8382,75200.0],["1996-02-12",0.8229,0.8382,0.8229,0.8229,193600.0],["1996-02-13",0.8382,0.8382,0.8229,0.8229,240000.0],["1996-02-14",0.8229,0.8382,0.7924,0.8077,440000.0],["1996-02-15",0.7924,0.8229,0.7924,0.8229,128000.0],["1996-02-16",0.8077,0.8229,0.8077,0.8229,129600.0],["1996-02-20",0.8229,0.8229,0.7924,0.8077,302400.0],["1996-02-21",0.8229,0.8229,0.8077,0.8077,65600.0],["1996-02-22",0.8229,0.8229,0.8077,0.8229,380000.0],["1996-02-23",0.8229,0.8229,0.8077,0.8229,256800.0],["1996-02-26",0.8077,0.8229,0.8077,0.8077,160000.0],["1996-02-27",0.8077,0.8229,0.8077,0.8229,178400.0],["1996-02-28",0.8077,0.8229,0.8077,0.8229,460000.0],["1996-02-29",0.8229,0.8991,0.8229,0.8991,941600.0],["1996-03-01",0.9143,0.9296,0.8839,0.9143,686400.0],["1996-03-04",0.8991,0.9143,0.8839,0.8839,111200.0],["1996-03-05",0.9601,0.9905,0.9296,0.9296,1453600.0],["1996-03-06",0.9448,0.9601,0.9143,0.9448,452800.0],["1996-03-07",0.9448,0.9601,0.9448,0.9601,188000.0],["1996-03-08",0.9448,0.9448,0.8991,0.8991,209600.0],["1996-03-11",0.9296,0.9448,0.9143,0.9296,135200.0],["1996-03-12",0.9143,0.9448,0.9143,0.9296,340000.0],["1996-03-13",0.9448,0.9601,0.9296,0.9448,214400.0],["1996-03-14",0.9601,0.9753,0.9448,0.9753,412000.0],["1996-03-15",0.9753,1.0515,0.9753,1.0363,512000.0],["1996-03-18",1.0515,1.0667,1.021,1.0667,340800.0],["1996-03-19",1.0515,1.0667,1.0363,1.0363,370400.0],["1996-03-20",1.0363,1.0515,1.0058,1.0515,145600.0],["1996-03-21",1.0667,1.0972,1.0515,1.082,787200.0],["1996-03-22",1.0667,1.082,1.0515,1.082,164000.0],["1996-03-25",1.0972,1.0972,1.0667,1.0667,200800.0],["1996-03-26",1.0667,1.082,1.0515,1.082,200800.0],["1996-03-27",1.0667,1.1277,1.0515,1.0972,538400.0],["1996-03-28",1.0972,1.1277,1.0972,1.1125,857600.0],["1996-03-29",1.1277,1.1277,1.082,1.0972,213600.0],["1996-04-01",1.082,1.1125,1.082,1.082,141600.0],["1996-04-02",1.0972,1.1125,1.082,1.0972,201600.0],["1996-04-03",1.0972,1.1277,1.082,1.1277,232800.0],["1996-04-04",1.1125,1.1277,1.1125,1.1125,48000.0],["1996-04-08",1.0972,1.1125,1.082,1.0972,226400.0],["1996-04-09",1.0972,1.0972,1.082,1.0972,144800.0],["1996-04-10",1.0972,1.1125,1.0972,1.0972,230400.0],["1996-04-11",1.0972,1.1277,1.0972,1.1125,384800.0],["1996-04-12",1.0972,1.1734,1.0972,1.1734,745600.0],["1996-04-15",1.1734,1.2191,1.1734,1.2039,611200.0],["1996-04-16",1.1887,1.2191,1.1887,1.2191,237600.0],["1996-04-17",1.2191,1.2344,1.2039,1.2191,175200.0],["1996-04-18",1.2191,1.2344,1.2191,1.2191,384000.0],["1996-04-19",1.2191,1.2344,1.1887,1.1887,271200.0],["1996-04-22",1.1887,1.1887,1.1582,1.1734,188000.0],["1996-04-23",1.1887,1.1887,1.1582,1.1582,178400.0],["1996-04-24",1.1734,1.1734,1.1429,1.1429,179200.0],["1996-04-25",1.1429,1.1582,1.1429,1.1429,63200.0],["1996-04-26",1.1582,1.1582,1.1429,1.1429,61600.0],["1996-04-29",1.1429,1.1887,1.1429,1.1734,130400.0],["1996-04-30",1.1887,1.3563,1.1887,1.341,992800.0],["1996-05-01",1.3258,1.3868,1.2953,1.3715,973600.0],["1996-05-02",1.3715,1.402,1.2953,1.2953,780000.0],["1996-05-03",1.3258,1.341,1.2801,1.3106,265600.0],["1996-05-06",1.3106,1.341,1.3106,1.341,116000.0],["1996-05-07",1.3258,1.3563,1.2953,1.3106,235200.0],["1996-05-08",1.3106,1.3106,1.2801,1.2953,158400.0],["1996-05-09",1.2953,1.2953,1.2801,1.2801,103200.0],["1996-05-10",1.2953,1.3106,1.2801,1.2953,59200.0],["1996-05-13",1.3106,1.3106,1.2953,1.2953,68800.0],["1996-05-14",1.2953,1.341,1.2953,1.341,228000.0],["1996-05-15",1.3563,1.3715,1.3258,1.3258,333600.0],["1996-05-16",1.341,1.4172,1.3258,1.4172,506400.0],["1996-05-17",1.402,1.4325,1.402,1.402,288000.0],["1996-05-20",1.402,1.4477,1.402,1.4477,271200.0],["1996-05-21",1.4477,1.5087,1.4325,1.463,714400.0],["1996-05-22",1.463,1.463,1.4172,1.4325,268800.0],["1996-05-23",1.4325,1.4477,1.402,1.402,346400.0],["1996-05-24",1.402,1.4172,1.3868,1.402,196800.0],["1996-05-28",1.3868,1.402,1.3563,1.402,224000.0],["1996-05-29",1.402,1.4325,1.402,1.4325,356000.0],["1996-05-30",1.463,1.4782,1.4477,1.4477,782400.0],["1996-05-31",1.463,1.5696,1.4325,1.5544,1580800.0],["1996-06-03",1.5696,1.6001,1.5239,1.6001,1259200.0],["1996-06-04",1.5849,1.6001,1.5849,1.5849,752800.0],["1996-06-05",1.5696,1.5849,1.5696,1.5696,421600.0],["1996-06-06",1.5696,1.6001,1.5696,1.5849,324000.0],["1996-06-07",1.5849,1.6001,1.5392,1.6001,163200.0],["1996-06-10",1.5849,1.5849,1.5392,1.5544,232800.0],["1996-06-11",1.5544,1.5696,1.5239,1.5544,109600.0],["1996-06-12",1.5544,1.5544,1.5239,1.5392,208000.0],["1996-06-13",1.5544,1.5544,1.5087,1.5392,335200.0],["1996-06-14",1.5392,1.5696,1.5392,1.5696,213600.0],["1996-06-17",1.5696,1.5696,1.5392,1.5392,124000.0],["1996-06-18",1.5392,1.5392,1.4782,1.4782,161600.0],["1996-06-19",1.4782,1.4934,1.463,1.4934,320800.0],["1996-06-20",1.4782,1.4934,1.463,1.4782,259200.0],["1996-06-21",1.463,1.463,1.4325,1.463,596800.0],["1996-06-24",1.4477,1.463,1.4325,1.463,124000.0],["1996-06-25",1.4477,1.463,1.4477,1.4477,111200.0],["1996-06-26",1.4477,1.4477,1.3715,1.3868,465600.0],["1996-06-27",1.3868,1.4172,1.3868,1.4172,140000.0],["1996-06-28",1.4325,1.4782,1.402,1.4325,690400.0],["1996-07-01",1.4325,1.463,1.4325,1.463,186400.0],["1996-07-02",1.463,1.463,1.4172,1.4477,140000.0],["1996-07-03",1.4477,1.4477,1.4325,1.4477,45600.0],["1996-07-05",1.4325,1.4477,1.4325,1.4325,28000.0],["1996-07-08",1.4477,1.463,1.4172,1.4172,136800.0],["1996-07-09",1.4477,1.4477,1.4172,1.4172,118400.0],["1996-07-10",1.3868,1.4172,1.3715,1.3868,158400.0],["1996-07-11",1.402,1.402,1.2801,1.2801,231200.0],["1996-07-12",1.3106,1.341,1.3106,1.3258,227200.0],["1996-07-15",1.341,1.4172,1.2953,1.2953,111200.0],["1996-07-16",1.2801,1.2801,1.1734,1.2648,575200.0],["1996-07-17",1.2801,1.341,1.2648,1.3258,203200.0],["1996-07-18",1.341,1.4172,1.3258,1.402,112800.0],["1996-07-19",1.3868,1.3868,1.3563,1.3868,104000.0],["1996-07-22",1.3715,1.3715,1.341,1.341,121600.0],["1996-07-23",1.341,1.3563,1.3106,1.3106,188000.0],["1996-07-24",1.2953,1.2953,1.2496,1.2953,168800.0],["1996-07-25",1.2953,1.3258,1.2801,1.3106,76800.0],["1996-07-26",1.3258,1.341,1.2953,1.2953,204000.0],["1996-07-29",1.2953,1.3106,1.2953,1.2953,75200.0],["1996-07-30",1.2953,1.341,1.2953,1.3258,59200.0],["1996-07-31",1.341,1.341,1.3258,1.3258,92800.0],["1996-08-01",1.341,1.3868,1.3106,1.3258,286400.0],["1996-08-02",1.3106,1.3106,1.3106,1.3106,8800.0],["1996-08-05",1.3106,1.3258,1.3106,1.3258,56800.0],["1996-08-06",1.3106,1.341,1.3106,1.3258,159200.0],["1996-08-07",1.341,1.3868,1.341,1.3868,178400.0],["1996-08-08",1.3868,1.4782,1.3868,1.463,307200.0],["1996-08-09",1.4477,1.6001,1.4477,1.5239,452000.0],["1996-08-12",1.5392,1.5392,1.4782,1.4934,96800.0],["1996-08-13",1.4782,1.5239,1.4325,1.5239,249600.0],["1996-08-14",1.5239,1.5392,1.5087,1.5087,121600.0],["1996-08-15",1.4934,1.5087,1.4934,1.4934,52000.0],["1996-08-16",1.5087,1.5696,1.5087,1.5544,373600.0],["1996-08-19",1.5544,1.5544,1.5392,1.5544,126400.0],["1996-08-20",1.5544,1.5696,1.5544,1.5544,194400.0],["1996-08-21",1.5544,1.5696,1.5544,1.5544,89600.0],["1996-08-22",1.5696,1.5849,1.5544,1.5849,158400.0],["1996-08-23",1.5696,1.5696,1.5544,1.5696,128800.0],["1996-08-26",1.5696,1.6001,1.5696,1.6001,242400.0],["1996-08-27",1.6154,1.6763,1.6001,1.6154,1179200.0],["1996-08-28",1.6154,1.6306,1.5544,1.5849,422400.0],["1996-08-29",1.5849,1.6154,1.5849,1.6001,209600.0],["1996-08-30",1.6154,1.6154,1.5696,1.5849,159200.0],["1996-09-03",1.5696,1.6458,1.5696,1.6154,242400.0],["1996-09-04",1.6306,1.6306,1.6001,1.6001,60800.0],["1996-09-05",1.5849,1.6001,1.5849,1.5849,220800.0],["1996-09-06",1.5849,1.5849,1.5544,1.5544,343200.0],["1996-09-09",1.5392,1.5544,1.5239,1.5392,178400.0],["1996-09-10",1.5392,1.5392,1.5087,1.5239,233600.0],["1996-09-11",1.5239,1.5544,1.4934,1.5544,216000.0],["1996-09-12",1.5696,1.5696,1.5392,1.5544,160800.0],["1996-09-13",1.5392,1.5544,1.5392,1.5544,98400.0],["1996-09-16",1.5544,1.5544,1.5239,1.5239,92800.0],["1996-09-17",1.5392,1.5544,1.5239,1.5239,153600.0],["1996-09-18",1.5239,1.5392,1.5239,1.5239,198400.0],["1996-09-19",1.5392,1.5392,1.5239,1.5239,92000.0],["1996-09-20",1.5239,1.5392,1.5087,1.5392,166400.0],["1996-09-23",1.5239,1.5239,1.5087,1.5239,30400.0],["1996-09-24",1.4934,1.6001,1.4934,1.5849,518400.0],["1996-09-25",1.6001,1.6154,1.5696,1.5849,192000.0],["1996-09-26",1.5696,1.6001,1.5544,1.6001,183200.0],["1996-09-27",1.5849,1.6154,1.5849,1.6001,121600.0],["1996-09-30",1.6001,1.6306,1.6001,1.6001,144000.0],["1996-10-01",1.5849,1.6001,1.5696,1.6001,102400.0],["1996-10-02",1.5849,1.6001,1.5696,1.5696,137600.0],["1996-10-03",1.5544,1.5696,1.5544,1.5544,53600.0],["1996-10-04",1.5696,1.5696,1.5392,1.5544,37600.0],["1996-10-07",1.5392,1.5544,1.5239,1.5392,49600.0],["1996-10-08",1.5239,1.5392,1.5087,1.5239,92800.0],["1996-10-09",1.5239,1.5544,1.5239,1.5392,284800.0],["1996-10-10",1.5392,1.5696,1.5392,1.5544,107200.0],["1996-10-11",1.5544,1.5849,1.5544,1.5544,408000.0],["1996-10-14",1.5544,1.5849,1.5544,1.5849,175200.0],["1996-10-15",1.5849,1.6001,1.5849,1.5849,168800.0],["1996-10-16",1.6001,1.6154,1.5696,1.6154,134400.0],["1996-10-17",1.6154,1.6458,1.6154,1.6458,262400.0],["1996-10-18",1.6306,1.7068,1.6306,1.6763,540800.0],["1996-10-21",1.6915,1.7525,1.6915,1.7525,883200.0],["1996-10-22",1.7525,1.7525,1.6915,1.722,251200.0],["1996-10-23",1.7068,1.7373,1.7068,1.7068,164800.0],["1996-10-24",1.722,1.7525,1.7068,1.7525,202400.0],["1996-10-25",1.7525,1.7677,1.722,1.7373,156800.0],["1996-10-28",1.7525,1.783,1.7525,1.7677,144000.0],["1996-10-29",1.7982,1.8439,1.7677,1.8135,1320000.0],["1996-10-30",1.7982,1.8287,1.783,1.7982,116800.0],["1996-10-31",1.8135,1.8135,1.7525,1.7525,336000.0],["1996-11-01",1.7525,1.7677,1.722,1.722,123200.0],["1996-11-04",1.722,1.7525,1.7068,1.7373,138400.0],["1996-11-05",1.7677,1.7677,1.7373,1.7677,146400.0],["1996-11-06",1.7677,1.783,1.7373,1.7525,220800.0],["1996-11-07",1.7677,1.783,1.7373,1.7373,116800.0],["1996-11-08",1.7373,1.7982,1.722,1.7982,331200.0],["1996-11-11",1.7982,1.8439,1.783,1.8439,388000.0],["1996-11-12",1.8287,1.8592,1.8287,1.8592,521600.0],["1996-11-13",1.8592,1.8592,1.8287,1.8439,168000.0],["1996-11-14",1.8439,1.8592,1.8287,1.8287,778400.0],["1996-11-15",1.8439,1.8592,1.7982,1.8135,428000.0],["1996-11-18",1.7982,1.8439,1.7982,1.8287,142400.0],["1996-11-19",1.8592,1.8592,1.8287,1.8439,365600.0],["1996-11-20",1.8439,1.8439,1.7982,1.8287,132800.0],["1996-11-21",1.8135,1.8287,1.8135,1.8135,58400.0],["1996-11-22",1.8135,1.8287,1.8135,1.8135,89600.0],["1996-11-25",1.8287,1.8287,1.7982,1.8135,254400.0],["1996-11-26",1.8287,1.8287,1.783,1.783,116800.0],["1996-11-27",1.783,1.783,1.7373,1.7677,438400.0],["1996-11-29",1.7677,1.7982,1.7677,1.783,45600.0],["1996-12-02",1.7677,1.7677,1.7525,1.7525,264000.0],["1996-12-03",1.7525,1.8135,1.7525,1.8135,919200.0],["1996-12-04",1.7982,1.8287,1.783,1.8135,477600.0],["1996-12-05",1.8287,1.8744,1.8287,1.8592,400800.0],["1996-12-06",1.8287,1.8287,1.7982,1.8287,227200.0],["1996-12-09",1.8287,1.9049,1.8135,1.9049,730400.0],["1996-12-10",1.9354,1.9811,1.9354,1.9659,883200.0],["1996-12-11",1.9354,2.0725,1.9049,2.0725,1039200.0],["1996-12-12",2.0725,2.1182,2.0268,2.042,1299200.0],["1996-12-13",1.9659,2.0116,1.9506,1.9811,669600.0],["1996-12-16",1.9963,1.9963,1.9811,1.9963,190400.0],["1996-12-17",1.9811,1.9811,1.9659,1.9811,164000.0],["1996-12-18",1.9811,2.0878,1.9659,2.0573,440000.0],["1996-12-19",2.0725,2.0878,2.042,2.042,201600.0],["1996-12-20",2.042,2.042,1.9963,1.9963,72800.0],["1996-12-23",2.0116,2.0116,1.9659,1.9811,378400.0],["1996-12-24",1.9811,2.0116,1.9811,2.0116,25600.0],["1996-12-26",2.0268,2.0573,2.0116,2.0573,394400.0],["1996-12-27",2.0573,2.0573,2.042,2.042,35200.0],["1996-12-30",2.042,2.042,2.0116,2.042,227200.0],["1996-12-31",2.042,2.103,2.042,2.103,452800.0],["1997-01-02",2.0725,2.103,2.0573,2.0725,712000.0],["1997-01-03",2.0878,2.0878,2.0573,2.0573,128000.0],["1997-01-06",2.0725,2.0725,2.0116,2.0268,617600.0],["1997-01-07",2.0116,2.0268,1.9963,2.0116,206400.0],["1997-01-08",2.0116,2.0116,1.9811,1.9963,89600.0],["1997-01-09",1.9811,2.0116,1.9354,2.0116,284000.0],["1997-01-10",1.9963,1.9963,1.9354,1.9506,204800.0],["1997-01-13",1.9506,1.9659,1.9354,1.9506,580800.0],["1997-01-14",1.9659,2.0116,1.9506,1.9963,392000.0],["1997-01-15",1.9963,2.0268,1.9963,2.0268,179200.0],["1997-01-16",2.0116,2.042,1.9811,1.9811,108000.0],["1997-01-17",1.9811,2.0116,1.9811,2.0116,364000.0],["1997-01-20",2.042,2.042,1.9659,1.9811,313600.0],["1997-01-21",1.9659,2.0573,1.9659,2.0268,305600.0],["1997-01-22",2.042,2.1182,2.042,2.1182,244800.0],["1997-01-23",2.1182,2.1487,2.0878,2.0878,651200.0],["1997-01-24",2.0878,2.1182,2.0725,2.1182,485600.0],["1997-01-27",2.1182,2.1182,2.0878,2.0878,250400.0],["1997-01-28",2.103,2.103,2.0878,2.103,406400.0],["1997-01-29",2.1182,2.1487,2.103,2.1182,230400.0],["1997-01-30",2.103,2.2249,2.103,2.1944,1382400.0],["1997-01-31",2.2097,2.2859,2.2097,2.2554,867200.0],["1997-02-03",2.2554,2.3621,2.2402,2.3621,1315200.0],["1997-02-04",2.3621,2.4687,2.3621,2.4687,1481600.0],["1997-02-05",2.4687,2.484,2.2859,2.3621,927200.0],["1997-02-06",2.423,2.5297,2.423,2.5297,1638400.0],["1997-02-07",2.5297,2.5602,2.4992,2.4992,1227200.0],["1997-02-10",2.484,2.5754,2.484,2.5754,1050400.0],["1997-02-11",2.5754,2.5754,2.4687,2.5145,822400.0],["1997-02-12",2.4992,2.5145,2.484,2.4992,288000.0],["1997-02-13",2.4992,2.5145,2.4687,2.484,377600.0],["1997-02-14",2.4992,2.5297,2.4687,2.5145,379200.0],["1997-02-18",2.4992,2.5754,2.4992,2.5754,401600.0],["1997-02-19",2.5602,2.6211,2.5449,2.6211,880800.0],["1997-02-20",2.6211,2.6516,2.6059,2.6364,496800.0],["1997-02-21",2.6516,2.6669,2.6211,2.6211,250400.0],["1997-02-24",2.6211,2.743,2.6211,2.743,1294400.0],["1997-02-25",2.743,2.743,2.5907,2.6516,983200.0],["1997-02-26",2.5907,2.6516,2.5907,2.6364,648000.0],["1997-02-27",2.6364,2.6364,2.5907,2.5907,922400.0],["1997-02-28",2.5907,2.5907,2.484,2.5449,576800.0],["1997-03-03",2.5145,2.5297,2.484,2.484,435200.0],["1997-03-04",2.484,2.5297,2.484,2.4992,376800.0],["1997-03-05",2.4992,2.5602,2.4992,2.5449,553600.0],["1997-03-06",2.5145,2.5602,2.5145,2.5145,352000.0],["1997-03-07",2.5145,2.5297,2.3621,2.423,1181600.0],["1997-03-10",2.4078,2.4687,2.4078,2.4383,236800.0],["1997-03-11",2.4535,2.4687,2.4078,2.423,546400.0],["1997-03-12",2.4078,2.4383,2.3773,2.3925,507200.0],["1997-03-13",2.3925,2.4078,2.2859,2.3011,716800.0],["1997-03-14",2.3316,2.3773,2.3164,2.3164,899200.0],["1997-03-17",2.3164,2.3468,2.3011,2.3468,551200.0],["1997-03-18",2.3621,2.3621,2.3164,2.3164,398400.0],["1997-03-19",2.3011,2.3164,2.3011,2.3011,140000.0],["1997-03-20",2.3011,2.3925,2.3011,2.3773,300000.0],["1997-03-21",2.3925,2.484,2.3925,2.484,1489600.0],["1997-03-24",2.5145,2.6211,2.5145,2.5297,959200.0],["1997-03-25",2.5297,2.5907,2.5297,2.5602,276000.0],["1997-03-26",2.5602,2.6516,2.5602,2.6364,229600.0],["1997-03-27",2.6516,2.6669,2.6059,2.6211,451200.0],["1997-03-31",2.6059,2.6059,2.4687,2.4687,593600.0],["1997-04-01",2.4535,2.4992,2.4383,2.4383,321600.0],["1997-04-02",2.423,2.484,2.423,2.4535,561600.0],["1997-04-03",2.4687,2.484,2.4383,2.4383,378400.0],["1997-04-04",2.4383,2.4687,2.4383,2.4687,120800.0],["1997-04-07",2.4535,2.4992,2.4535,2.4687,288800.0],["1997-04-08",2.4687,2.4687,2.4078,2.4078,132800.0],["1997-04-09",2.3925,2.3925,2.3621,2.3773,348000.0],["1997-04-10",2.3773,2.3925,2.3468,2.3468,242400.0],["1997-04-11",2.3316,2.3316,2.2706,2.2706,530400.0],["1997-04-14",2.2402,2.2402,2.1487,2.1944,1156000.0],["1997-04-15",2.2097,2.2249,2.1792,2.1944,365600.0],["1997-04-16",2.164,2.2554,2.164,2.2249,192800.0],["1997-04-17",2.2554,2.2859,2.2554,2.2706,174400.0],["1997-04-18",2.2859,2.2859,2.2249,2.2554,90400.0],["1997-04-21",2.2706,2.2706,2.1944,2.1944,91200.0],["1997-04-22",2.1944,2.1944,2.1182,2.1487,191200.0],["1997-04-23",2.1335,2.1487,2.0268,2.1182,463200.0],["1997-04-24",2.1335,2.2554,2.1335,2.2554,276800.0],["1997-04-25",2.2554,2.2554,2.2097,2.2097,99200.0],["1997-04-28",2.2097,2.2097,2.1335,2.1335,107200.0],["1997-04-29",2.1487,2.1944,2.1487,2.1944,125600.0],["1997-04-30",2.1792,2.2097,2.1792,2.1792,106400.0],["1997-05-01",2.1944,2.2706,2.1944,2.2402,364000.0],["1997-05-02",2.2402,2.2706,2.2249,2.2554,95200.0],["1997-05-05",2.2554,2.3468,2.2554,2.3468,513600.0],["1997-05-06",2.3468,2.3773,2.3316,2.3773,187200.0],["1997-05-07",2.3925,2.4383,2.3925,2.4383,266400.0],["1997-05-08",2.4383,2.4383,2.3925,2.4078,241600.0],["1997-05-09",2.4078,2.423,2.4078,2.4078,83200.0],["1997-05-12",2.4078,2.4687,2.4078,2.4535,327200.0],["1997-05-13",2.4535,2.4992,2.4383,2.4992,336000.0],["1997-05-14",2.5145,2.5297,2.484,2.4992,263200.0],["1997-05-15",2.484,2.4992,2.4535,2.484,351200.0],["1997-05-16",2.484,2.5907,2.484,2.5907,449600.0],["1997-05-19",2.5754,2.6211,2.5754,2.5754,284800.0],["1997-05-20",2.5754,2.6364,2.5602,2.6364,192800.0],["1997-05-21",2.6669,2.6821,2.5754,2.5754,594400.0],["1997-05-22",2.5907,2.6059,2.5754,2.6059,212000.0],["1997-05-23",2.6059,2.6364,2.5907,2.5907,114400.0],["1997-05-27",2.5907,2.5907,2.5449,2.5449,439200.0],["1997-05-28",2.5754,2.5754,2.5297,2.5449,148800.0],["1997-05-29",2.5297,2.5449,2.5145,2.5449,53600.0],["1997-05-30",2.5145,2.5449,2.5145,2.5297,37600.0],["1997-06-02",2.5449,2.5754,2.5145,2.5754,170400.0],["1997-06-03",2.5754,2.6059,2.5602,2.5907,156800.0],["1997-06-04",2.5754,2.6211,2.5754,2.6211,234400.0],["1997-06-05",2.6364,2.6821,2.6364,2.6669,239200.0],["1997-06-06",2.6516,2.6821,2.6364,2.6821,146400.0],["1997-06-09",2.6821,2.7735,2.6821,2.7735,694400.0],["1997-06-10",2.7735,2.8345,2.7735,2.804,914400.0],["1997-06-11",2.804,2.8345,2.804,2.8192,261600.0],["1997-06-12",2.8192,2.8192,2.804,2.804,136000.0],["1997-06-13",2.804,2.8192,2.7583,2.7583,134400.0],["1997-06-16",2.7583,2.7735,2.6821,2.6973,256000.0],["1997-06-17",2.7126,2.7126,2.6669,2.6973,165600.0],["1997-06-18",2.6821,2.743,2.6821,2.743,161600.0],["1997-06-19",2.7278,2.743,2.6821,2.7126,296000.0],["1997-06-20",2.7278,2.7278,2.6973,2.6973,176800.0],["1997-06-23",2.7126,2.7126,2.6821,2.7126,299200.0],["1997-06-24",2.7278,2.7278,2.6821,2.7126,120000.0],["1997-06-25",2.7126,2.743,2.6745,2.743,381600.0],["1997-06-26",2.7583,2.7735,2.743,2.7583,297600.0],["1997-06-27",2.7583,2.7583,2.743,2.7507,42400.0],["1997-06-30",2.743,2.8345,2.7278,2.8345,456800.0],["1997-07-01",2.8345,2.865,2.7735,2.865,748800.0],["1997-07-02",2.865,2.8802,2.8421,2.865,352000.0],["1997-07-03",2.8497,2.8954,2.8497,2.8954,188000.0],["1997-07-07",2.8954,2.8954,2.8726,2.8954,276800.0],["1997-07-08",2.9031,2.9564,2.8802,2.9564,629600.0],["1997-07-09",2.9412,2.964,2.9259,2.964,433600.0],["1997-07-10",2.9488,3.0021,2.9412,2.9945,678400.0],["1997-07-11",3.0097,3.0174,2.9793,2.9869,170400.0],["1997-07-14",3.0097,3.0174,2.9488,2.9716,356800.0],["1997-07-15",2.9716,2.9793,2.9259,2.9564,183200.0],["1997-07-16",2.9564,2.9716,2.8802,2.9259,476800.0],["1997-07-17",2.9259,2.9259,2.8802,2.8802,322400.0],["1997-07-18",2.8497,2.865,2.8116,2.8192,538400.0],["1997-07-21",2.7659,2.7888,2.7659,2.7659,712800.0],["1997-07-22",2.7583,2.8954,2.7583,2.8954,580000.0],["1997-07-23",2.9107,2.9412,2.8954,2.9183,7433600.0],["1997-07-24",3.1088,3.1926,3.0783,3.1545,4128000.0],["1997-07-25",3.1545,3.4745,3.1545,3.4288,2656800.0],["1997-07-28",3.5355,3.5355,3.4136,3.4898,3067200.0],["1997-07-29",3.4745,3.6574,3.4745,3.5812,1709600.0],["1997-07-30",3.5583,3.5583,3.4212,3.444,459200.0],["1997-07-31",3.4136,3.4364,3.3069,3.4136,539200.0],["1997-08-01",3.4136,3.444,3.4136,3.4364,822400.0],["1997-08-04",3.4136,3.5202,3.4136,3.505,220000.0],["1997-08-05",3.5355,3.566,3.4898,3.566,888800.0],["1997-08-06",3.566,3.566,3.505,3.5507,443200.0],["1997-08-07",3.5279,3.5583,3.5202,3.5431,760800.0],["1997-08-08",3.5126,3.5355,3.4136,3.5355,1020800.0],["1997-08-11",3.5355,3.5355,3.4136,3.4669,255200.0],["1997-08-12",3.4745,3.4898,3.4517,3.4745,271200.0],["1997-08-13",3.4898,3.4898,3.444,3.4669,110400.0],["1997-08-14",3.4745,3.5964,3.4745,3.505,612800.0],["1997-08-15",3.5202,3.5964,3.5202,3.5355,368800.0],["1997-08-18",3.566,3.6193,3.5202,3.5583,680800.0],["1997-08-19",3.5888,3.6193,3.5583,3.6193,462400.0],["1997-08-20",3.6117,3.6269,3.5964,3.6117,374400.0],["1997-08-21",3.6193,3.6193,3.5507,3.5812,193600.0],["1997-08-22",3.5507,3.5507,3.4288,3.4821,776800.0],["1997-08-25",3.4821,3.7031,3.4745,3.6498,1523200.0],["1997-08-26",3.6422,3.6955,3.6117,3.6803,1052000.0],["1997-08-27",3.7793,3.8403,3.6879,3.7565,1165600.0],["1997-08-28",3.7793,3.8936,3.7184,3.8936,1198400.0],["1997-08-29",3.9927,4.0993,3.9774,4.0231,1308000.0],["1997-09-02",3.9927,4.1298,3.9927,4.0993,1492800.0],["1997-09-03",4.0841,4.145,3.9469,4.145,1253600.0],["1997-09-04",4.1908,4.3584,4.1908,4.267,1388000.0],["1997-09-05",4.2822,4.4498,4.2822,4.3965,1539200.0],["1997-09-08",4.3965,4.5717,4.3965,4.526,2165600.0],["1997-09-09",4.4956,4.6175,4.4498,4.6175,809600.0],["1997-09-10",4.5717,4.6937,4.5413,4.6175,1128800.0],["1997-09-11",4.5108,4.5717,4.4803,4.5641,1456800.0],["1997-09-12",4.5565,4.7546,4.5565,4.7318,649600.0],["1997-09-15",4.7318,5.0137,4.7318,4.9451,1468800.0],["1997-09-16",4.9756,4.9984,4.7546,4.8384,653600.0],["1997-09-17",4.808,4.8461,4.6022,4.8461,1152000.0],["1997-09-18",4.8156,4.8765,4.7699,4.7851,348800.0],["1997-09-19",4.7546,4.7699,4.5717,4.5794,1124000.0],["1997-09-22",4.587,4.587,4.5108,4.5108,1118400.0],["1997-09-23",4.4956,4.6632,4.4651,4.6098,812000.0],["1997-09-24",4.6098,4.6098,4.4803,4.526,529600.0],["1997-09-25",4.5108,4.5336,4.4879,4.4879,461600.0],["1997-09-26",4.4651,4.5489,4.4651,4.5108,269600.0],["1997-09-29",4.4803,4.5184,4.4498,4.4955,122400.0],["1997-09-30",4.4651,4.5108,4.4194,4.4803,703200.0],["1997-10-01",4.4651,4.4803,4.2974,4.3584,489600.0],["1997-10-02",4.3736,4.5489,4.3127,4.5336,432800.0],["1997-10-03",4.5641,4.6479,4.4956,4.5032,730400.0],["1997-10-06",4.5336,4.5336,4.3127,4.3203,614400.0],["1997-10-07",4.2974,4.2974,4.1755,4.2517,726400.0],["1997-10-08",4.2136,4.3736,4.206,4.366,793600.0],["1997-10-09",4.3584,4.3584,4.2441,4.2441,744800.0],["1997-10-10",4.2136,4.3355,4.1603,4.3203,431200.0],["1997-10-13",4.3203,4.3432,4.2441,4.2822,518400.0],["1997-10-14",4.2517,4.267,4.1908,4.2517,342400.0],["1997-10-15",4.2517,4.2593,4.1908,4.1984,288000.0],["1997-10-16",4.1908,4.2365,4.1603,4.1679,508000.0],["1997-10-17",4.145,4.1908,4.0841,4.1374,544800.0],["1997-10-20",4.1374,4.2289,4.1298,4.1831,872800.0],["1997-10-21",4.206,4.267,4.1755,4.267,941600.0],["1997-10-22",4.2822,4.3584,4.2593,4.3584,2084800.0],["1997-10-23",4.3279,4.366,4.267,4.3508,862400.0],["1997-10-24",4.3736,4.3889,4.3279,4.3736,622400.0],["1997-10-27",4.366,4.366,4.2212,4.2212,778400.0],["1997-10-28",4.1146,4.206,3.9927,4.0917,1563200.0],["1997-10-29",4.1222,4.4346,4.1222,4.3965,1519200.0],["1997-10-30",4.366,4.4346,4.2974,4.3203,972000.0],["1997-10-31",4.3508,4.3813,4.3051,4.3584,191200.0],["1997-11-03",4.3889,4.6098,4.3889,4.6098,1882400.0],["1997-11-04",4.6175,4.6175,4.4879,4.5108,939200.0],["1997-11-05",4.5108,4.5413,4.4651,4.526,252000.0],["1997-11-06",4.5108,4.5717,4.5032,4.5336,255200.0],["1997-11-07",4.4727,4.526,4.4346,4.526,681600.0],["1997-11-10",4.5184,4.6175,4.4498,4.4651,729600.0],["1997-11-11",4.4651,4.4955,4.3889,4.4041,1234400.0],["1997-11-12",4.4117,4.4194,4.2822,4.3051,805600.0],["1997-11-13",4.2746,4.3279,4.2289,4.3051,639200.0],["1997-11-14",4.3127,4.3432,4.2974,4.3355,431200.0],["1997-11-17",4.3584,4.5717,4.3584,4.5184,2198400.0],["1997-11-18",4.526,4.7241,4.526,4.7241,2776000.0],["1997-11-19",4.7394,4.8308,4.7394,4.8232,1649600.0],["1997-11-20",4.8232,4.907,4.8003,4.8461,1102400.0],["1997-11-21",4.8994,4.8994,4.7394,4.747,608800.0],["1997-11-24",4.7318,4.7318,4.6175,4.6403,364800.0],["1997-11-25",4.6632,4.7546,4.6327,4.7241,294400.0],["1997-11-26",4.7318,4.8156,4.7318,4.7546,398400.0],["1997-11-28",4.7622,4.7699,4.7622,4.7622,80000.0],["1997-12-01",4.7699,4.907,4.7699,4.8765,549600.0],["1997-12-02",4.8765,4.8765,4.7089,4.7394,522400.0],["1997-12-03",4.7241,4.8461,4.7241,4.8232,996000.0],["1997-12-04",4.8308,4.8918,4.8003,4.8613,648800.0],["1997-12-05",4.8308,4.907,4.8232,4.8841,349600.0],["1997-12-08",4.8994,4.968,4.8765,4.9527,492800.0],["1997-12-09",4.9832,5.1204,4.9832,5.0137,1061600.0],["1997-12-10",4.9984,5.0061,4.8537,5.0061,1299200.0],["1997-12-11",4.9908,4.9908,4.7699,4.8156,885600.0],["1997-12-12",4.8156,4.8308,4.6022,4.7089,579200.0],["1997-12-15",4.7699,4.8537,4.7546,4.7622,352000.0],["1997-12-16",4.7318,4.8918,4.7318,4.8765,636000.0],["1997-12-17",4.8918,4.9299,4.8156,4.8232,309600.0],["1997-12-18",4.8156,4.8689,4.7241,4.7775,345600.0],["1997-12-19",4.747,4.8156,4.6784,4.8156,1610400.0],["1997-12-22",4.808,4.8156,4.7546,4.7775,458400.0],["1997-12-23",4.7775,4.7775,4.7089,4.7165,284000.0],["1997-12-24",4.7089,4.747,4.6632,4.7241,209600.0],["1997-12-26",4.6937,4.7546,4.6937,4.7394,42400.0],["1997-12-29",4.7546,4.8765,4.7546,4.8689,712000.0],["1997-12-30",4.8765,4.9527,4.8537,4.9299,747200.0],["1997-12-31",4.968,5.0442,4.9527,4.9832,708800.0],["1998-01-02",5.0137,5.0137,4.8308,4.9222,438400.0],["1998-01-05",4.9222,4.9375,4.8613,4.9375,677600.0],["1998-01-06",4.968,4.9832,4.9222,4.9527,430400.0],["1998-01-07",4.9375,5.1813,4.9375,5.0594,1440800.0],["1998-01-08",5.0899,5.128,5.0746,5.1127,715200.0],["1998-01-09",5.1127,5.1127,4.8613,4.8994,608000.0],["1998-01-12",4.8689,4.8841,4.8003,4.8613,514400.0],["1998-01-13",4.8918,5.0594,4.8918,5.0442,486400.0],["1998-01-14",5.0518,5.1356,5.0518,5.1127,357600.0],["1998-01-15",5.0899,5.2118,5.0899,5.1432,1000000.0],["1998-01-16",5.1965,5.4251,5.1813,5.3566,2298400.0],["1998-01-20",5.3794,5.6232,5.3642,5.6156,2099200.0],["1998-01-21",5.6309,6.0576,5.5318,5.7909,4236000.0],["1998-01-22",5.7756,5.7756,5.4404,5.5775,3589600.0],["1998-01-23",5.5928,5.6004,5.4709,5.5699,1216000.0],["1998-01-26",5.5775,5.6461,5.5775,5.6156,493600.0],["1998-01-27",5.608,5.6766,5.5471,5.669,708000.0],["1998-01-28",5.6842,5.8518,5.6842,5.829,586400.0],["1998-01-29",5.8366,5.8518,5.7756,5.8214,313600.0],["1998-01-30",5.8518,6.0957,5.8518,6.0499,1300800.0],["1998-02-02",6.1566,6.3014,6.1414,6.2328,1556000.0],["1998-02-03",6.2404,6.2557,5.928,6.0804,1011200.0],["1998-02-04",6.0652,6.1338,6.0576,6.0957,1527200.0],["1998-02-05",6.0957,6.1719,6.0652,6.149,559200.0],["1998-02-06",6.1414,6.1795,6.0652,6.1261,464800.0],["1998-02-09",6.0347,6.0957,6.0195,6.0576,568000.0],["1998-02-10",6.0576,6.1566,6.0576,6.1033,631200.0],["1998-02-11",6.0804,6.1719,6.0576,6.0957,324000.0],["1998-02-12",6.0804,6.0957,5.9585,6.0195,424000.0],["1998-02-13",6.0271,6.0423,6.0042,6.0347,131200.0],["1998-02-17",6.0652,6.0652,5.8747,5.8823,878400.0],["1998-02-18",5.8671,5.989,5.8518,5.9585,456000.0],["1998-02-19",5.9661,5.9661,5.8214,5.8442,476800.0],["1998-02-20",5.8137,5.8366,5.6537,5.7223,985600.0],["1998-02-23",5.7299,5.7299,5.4251,5.5166,1909600.0],["1998-02-24",5.4556,5.4709,5.288,5.3642,1441600.0],["1998-02-25",5.3947,5.6385,5.3642,5.5471,2148000.0],["1998-02-26",5.5775,5.7756,5.5471,5.7756,1534400.0],["1998-02-27",5.7909,5.8214,5.6842,5.6994,380000.0],["1998-03-02",5.7071,5.7909,5.7071,5.7375,363200.0],["1998-03-03",5.7071,5.7147,5.5547,5.5775,401600.0],["1998-03-04",5.5775,5.6309,5.5775,5.5928,625600.0],["1998-03-05",5.5928,5.608,5.5623,5.5699,993600.0],["1998-03-06",5.5699,5.669,5.5699,5.6156,719200.0],["1998-03-09",5.5928,5.8061,5.5928,5.7452,488000.0],["1998-03-10",5.7375,5.7604,5.6385,5.6766,360000.0],["1998-03-11",5.6613,5.8061,5.6613,5.7299,527200.0],["1998-03-12",5.7299,5.7299,5.6461,5.669,1146400.0],["1998-03-13",5.669,5.669,5.4404,5.4861,454400.0],["1998-03-16",5.4556,5.4556,5.1051,5.128,2708800.0],["1998-03-17",5.0442,5.128,4.6937,5.1127,4456000.0],["1998-03-18",5.1356,5.3032,5.1356,5.1966,991200.0],["1998-03-19",5.1966,5.1966,5.0289,5.0594,871200.0],["1998-03-20",5.0594,5.0594,4.968,4.9984,560000.0],["1998-03-23",5.0137,5.067,4.9603,4.968,1031200.0],["1998-03-24",4.907,4.907,4.7546,4.8003,2354400.0],["1998-03-25",4.8156,4.9527,4.8003,4.8461,1529600.0],["1998-03-26",4.8537,4.8537,4.7394,4.7699,1612800.0],["1998-03-27",4.7851,4.8613,4.7851,4.8156,416800.0],["1998-03-30",5.0289,5.0289,4.8994,4.9299,1583200.0],["1998-03-31",5.0137,5.1813,4.9984,5.1737,1572000.0],["1998-04-01",5.1432,5.1585,5.0746,5.0746,628800.0],["1998-04-02",5.1813,5.2651,5.1813,5.227,844000.0],["1998-04-03",5.2423,5.4251,5.2423,5.3413,1072000.0],["1998-04-06",5.3718,5.4175,5.067,5.1127,915200.0],["1998-04-07",5.1204,5.1661,5.0365,5.067,399200.0],["1998-04-08",5.0594,5.1508,4.9375,4.9603,789600.0],["1998-04-09",4.968,5.0289,4.9299,4.9603,409600.0],["1998-04-13",4.9908,4.9984,4.907,4.9375,364000.0],["1998-04-14",4.9299,4.9984,4.907,4.9908,256000.0],["1998-04-15",4.9832,5.0137,4.9222,4.9375,214400.0],["1998-04-16",4.968,4.968,4.7241,4.8384,974400.0],["1998-04-17",4.8384,4.8384,4.6937,4.7089,1314400.0],["1998-04-20",4.7089,4.7241,4.3584,4.4117,2307200.0],["1998-04-21",4.4422,4.5413,4.1451,4.5032,6667200.0],["1998-04-22",4.6327,4.6937,4.5717,4.6937,3885600.0],["1998-04-23",4.7089,4.808,4.6251,4.6632,1959200.0],["1998-04-24",4.6937,4.7165,4.6022,4.6632,1050400.0],["1998-04-27",4.5565,4.5717,4.4803,4.5108,875200.0],["1998-04-28",4.5413,4.6327,4.5413,4.587,880000.0],["1998-04-29",4.6098,4.6175,4.5413,4.5489,787200.0],["1998-04-30",4.5717,4.6937,4.5717,4.686,708800.0],["1998-05-01",4.7165,4.7851,4.6937,4.7394,809600.0],["1998-05-04",4.7699,4.846,4.7546,4.8156,1216000.0],["1998-05-05",4.8156,4.846,4.747,4.8384,804000.0],["1998-05-06",4.8537,4.8689,4.6708,4.686,696800.0],["1998-05-07",4.686,4.7089,4.6479,4.6632,468000.0],["1998-05-08",4.6327,4.747,4.6327,4.7089,660000.0],["1998-05-11",4.7013,4.8308,4.7013,4.7546,728000.0],["1998-05-12",4.7699,4.8765,4.7699,4.8613,800800.0],["1998-05-13",4.8613,4.8613,4.7851,4.7927,944000.0],["1998-05-14",4.7851,4.7927,4.7241,4.7699,354400.0],["1998-05-15",4.7546,4.7851,4.7013,4.7089,177600.0],["1998-05-18",4.6937,4.7394,4.587,4.587,243200.0],["1998-05-19",4.5717,4.7089,4.5717,4.6708,793600.0],["1998-05-20",4.6556,4.8156,4.6479,4.7699,1327200.0],["1998-05-21",4.7775,4.8308,4.7775,4.7927,672000.0],["1998-05-22",4.7927,4.8003,4.7318,4.7851,484000.0],["1998-05-26",4.8156,4.8613,4.7241,4.7241,843200.0],["1998-05-27",4.6708,4.6784,4.526,4.6175,763200.0],["1998-05-28",4.7089,4.7394,4.6632,4.7394,1005600.0],["1998-05-29",4.7546,4.8308,4.7546,4.8156,464000.0],["1998-06-01",4.808,4.808,4.6022,4.6327,443200.0],["1998-06-02",4.6327,4.7318,4.6327,4.7165,505600.0],["1998-06-03",4.7394,4.7851,4.6708,4.6708,620800.0],["1998-06-04",4.6632,4.7927,4.6632,4.7851,259200.0],["1998-06-05",4.7851,4.8689,4.7699,4.8613,420000.0],["1998-06-08",4.8613,4.9451,4.846,4.9299,930400.0],["1998-06-09",4.907,4.9527,4.8841,4.9527,516000.0],["1998-06-10",4.9375,4.9375,4.8308,4.8765,722400.0],["1998-06-11",4.8461,4.8765,4.7851,4.7851,259200.0],["1998-06-12",4.7851,4.7851,4.5489,4.5565,584000.0],["1998-06-15",4.5565,4.5565,4.427,4.4422,360000.0],["1998-06-16",4.4498,4.5489,4.4194,4.5413,334400.0],["1998-06-17",4.587,4.7089,4.587,4.7089,319200.0],["1998-06-18",4.6937,4.7241,4.6022,4.6175,297600.0],["1998-06-19",4.6403,4.6403,4.5717,4.587,192800.0],["1998-06-22",4.5565,4.5565,4.4651,4.5032,352800.0],["1998-06-23",4.5184,4.5413,4.4803,4.5184,520000.0],["1998-06-24",4.5108,4.5413,4.4803,4.4955,397600.0],["1998-06-25",4.4955,4.5336,4.4955,4.5108,295200.0],["1998-06-26",4.4955,4.5413,4.4879,4.4879,180000.0],["1998-06-29",4.5184,4.526,4.4498,4.4803,364800.0],["1998-06-30",4.4803,4.4955,4.4041,4.4422,620800.0],["1998-07-01",4.4955,4.5413,4.4575,4.5413,397600.0],["1998-07-02",4.5717,4.5717,4.3736,4.3736,600000.0],["1998-07-06",4.3736,4.3736,4.1451,4.2517,1482400.0],["1998-07-07",4.2365,4.2365,4.0917,4.1374,1184000.0],["1998-07-08",4.145,4.145,4.0689,4.1222,523200.0],["1998-07-09",4.0079,4.145,3.9927,4.0689,576800.0],["1998-07-10",4.1298,4.1298,3.8707,3.985,910400.0],["1998-07-13",3.9622,3.9698,3.9012,3.9012,624000.0],["1998-07-14",3.9165,3.9774,3.9012,3.9241,423200.0],["1998-07-15",3.9088,4.0765,3.9012,4.0689,642400.0],["1998-07-16",4.0993,4.2441,4.0993,4.2441,692800.0],["1998-07-17",4.3051,4.3279,4.2365,4.3051,809600.0],["1998-07-20",4.2898,4.3051,4.2365,4.2365,333600.0],["1998-07-21",4.2593,4.2822,4.206,4.2136,382400.0],["1998-07-22",4.206,4.206,3.9012,3.9165,893600.0],["1998-07-23",3.9622,4.0079,3.9012,3.9622,357600.0],["1998-07-24",3.9927,4.0155,3.9393,3.9469,233600.0],["1998-07-27",3.9165,3.9165,3.7945,3.8098,801600.0],["1998-07-28",3.8403,3.8403,3.7031,3.8174,636800.0],["1998-07-29",3.8022,3.8403,3.7184,3.8098,984000.0],["1998-07-30",3.825,3.9165,3.825,3.9165,932000.0],["1998-07-31",3.9317,3.9546,3.8707,3.8784,302400.0],["1998-08-03",3.8784,3.8784,3.7565,3.7641,273600.0],["1998-08-04",3.7641,3.7793,3.7031,3.7488,1035200.0],["1998-08-05",3.7336,3.7641,3.6422,3.7641,1225600.0],["1998-08-06",3.7107,3.7107,3.5964,3.6193,836800.0],["1998-08-07",3.6269,3.8403,3.6117,3.8174,840800.0],["1998-08-10",3.8174,3.8174,3.7488,3.7641,216000.0],["1998-08-11",3.7336,3.7336,3.5736,3.5736,467200.0],["1998-08-12",3.5888,3.6117,3.505,3.5355,540000.0],["1998-08-13",3.5507,3.566,3.4136,3.4898,836800.0],["1998-08-14",3.4517,3.5202,3.4517,3.4745,235200.0],["1998-08-17",3.4745,3.4745,3.3526,3.3602,548000.0],["1998-08-18",3.3755,3.3907,3.3374,3.3679,1031200.0],["1998-08-19",3.3983,3.3983,3.185,3.2078,738400.0],["1998-08-20",3.2231,3.3298,3.1316,3.2231,925600.0],["1998-08-21",3.2078,3.2078,2.8954,2.9869,832800.0],["1998-08-24",2.9869,3.0326,2.865,2.9335,1192800.0],["1998-08-25",2.9259,3.124,2.9259,3.0783,1326400.0],["1998-08-26",3.1088,3.1545,3.0402,3.0631,734400.0],["1998-08-27",3.0326,3.0326,2.743,2.7888,1465600.0],["1998-08-28",2.7888,2.8497,2.5754,2.6135,1140800.0],["1998-08-31",2.644,2.6745,2.4383,2.4459,580000.0],["1998-09-01",2.4611,2.4611,2.2021,2.3316,2110400.0],["1998-09-02",2.3164,2.3468,2.2097,2.2402,2020800.0],["1998-09-03",2.0725,2.3468,1.8744,2.3011,7191200.0],["1998-09-04",2.4078,2.423,2.2097,2.2402,1629600.0],["1998-09-08",2.2706,2.3316,2.2554,2.324,1704800.0],["1998-09-09",2.3392,2.3392,2.2021,2.2021,959200.0],["1998-09-10",2.0725,2.0878,2.0268,2.0801,1875200.0],["1998-09-11",2.0801,2.0954,1.9811,2.042,919200.0],["1998-09-14",2.042,2.0649,1.9049,1.9506,2114400.0],["1998-09-15",1.8897,2.0725,1.8897,2.0268,1906400.0],["1998-09-16",2.0268,2.0878,2.0268,2.0878,1102400.0],["1998-09-17",2.0192,2.0649,2.0039,2.0649,1835200.0],["1998-09-18",2.0954,2.1106,2.0573,2.1106,1108000.0],["1998-09-21",2.103,2.1868,2.0649,2.1868,1492000.0],["1998-09-22",2.1944,2.1944,2.1335,2.164,665600.0],["1998-09-23",2.164,2.2859,2.164,2.263,1138400.0],["1998-09-24",2.2554,2.4002,2.2402,2.3468,1560000.0],["1998-09-25",2.3164,2.3468,2.2554,2.263,965600.0],["1998-09-28",2.2478,2.263,2.103,2.164,971200.0],["1998-09-29",2.1335,2.1563,2.0954,2.1563,528800.0],["1998-09-30",2.1563,2.2097,2.1259,2.1487,469600.0],["1998-10-01",2.1335,2.164,2.0878,2.1487,666400.0],["1998-10-02",2.164,2.164,1.9659,2.0039,1372800.0],["1998-10-05",1.9735,2.0344,1.943,1.943,458400.0],["1998-10-06",1.943,2.0039,1.9354,1.943,628800.0],["1998-10-07",1.9049,1.9049,1.8363,1.8439,1240800.0],["1998-10-08",1.8516,1.8744,1.7068,1.7677,1050400.0],["1998-10-09",1.7525,1.8287,1.7373,1.8135,847200.0],["1998-10-12",1.8287,1.9506,1.8287,1.882,504800.0],["1998-10-13",1.882,1.8973,1.8439,1.8439,452800.0],["1998-10-14",1.8439,1.9354,1.8439,1.9201,1018400.0],["1998-10-15",1.8973,1.9582,1.8897,1.943,1271200.0],["1998-10-16",1.9506,1.9887,1.9278,1.9811,1652800.0],["1998-10-19",2.0116,2.1563,2.0116,2.1563,988800.0],["1998-10-20",2.1259,2.3621,2.1106,2.3544,1313600.0],["1998-10-21",2.3849,2.5449,2.3773,2.3773,1268000.0],["1998-10-22",2.423,2.4535,2.3468,2.4002,504000.0],["1998-10-23",2.4154,2.5145,2.4078,2.5145,777600.0],["1998-10-26",2.5373,2.7964,2.5373,2.7659,1708000.0],["1998-10-27",2.7888,2.9259,2.7888,2.9031,1356800.0],["1998-10-28",2.9031,2.9259,2.8192,2.8345,360000.0],["1998-10-29",2.8345,2.8573,2.743,2.8421,778400.0],["1998-10-30",2.8726,2.9107,2.8497,2.8954,308800.0],["1998-11-02",2.9259,3.2993,2.9259,3.1697,828000.0],["1998-11-03",3.2002,3.2612,3.0478,3.124,1062400.0],["1998-11-04",3.1697,3.3069,3.1697,3.2536,1548000.0],["1998-11-05",3.2383,3.3907,3.2155,3.3526,2112000.0],["1998-11-06",3.3755,3.4136,3.3374,3.3602,679200.0],["1998-11-09",3.3526,3.3526,3.2155,3.3221,470400.0],["1998-11-10",3.3298,3.3298,3.1469,3.3145,1108800.0],["1998-11-11",3.3831,3.3831,3.124,3.2307,551200.0],["1998-11-12",3.2002,3.2078,3.0478,3.0707,859200.0],["1998-11-13",3.0555,3.0707,2.9107,2.9793,1528000.0],["1998-11-16",3.0097,3.0631,2.9716,2.9869,384000.0],["1998-11-17",2.9869,2.9869,2.865,2.9183,292000.0],["1998-11-18",2.9259,3.0174,2.865,2.9564,420800.0],["1998-11-19",2.9869,3.1316,2.964,3.0935,1232000.0],["1998-11-20",3.0631,3.1012,2.9945,3.0402,358400.0],["1998-11-23",3.0402,3.0402,2.8726,2.9031,578400.0],["1998-11-24",2.8726,2.8726,2.5297,2.6821,3494400.0],["1998-11-25",2.7126,2.7126,2.5297,2.5602,1805600.0],["1998-11-27",2.5297,2.6059,2.5297,2.5983,564800.0],["1998-11-30",2.6288,2.6973,2.5602,2.5907,1477600.0],["1998-12-01",2.5373,2.804,2.5373,2.804,1138400.0],["1998-12-02",2.7735,2.7735,2.5983,2.6059,788000.0],["1998-12-03",2.6211,2.6669,2.5602,2.5678,466400.0],["1998-12-04",2.5983,2.8421,2.5907,2.8345,1264800.0],["1998-12-07",2.804,2.8345,2.743,2.7811,397600.0],["1998-12-08",2.7507,2.8573,2.7507,2.8116,435200.0],["1998-12-09",2.8116,2.8726,2.8116,2.8269,351200.0],["1998-12-10",2.8497,2.8726,2.6821,2.7507,549600.0],["1998-12-11",2.7354,2.9107,2.7354,2.8802,739200.0],["1998-12-14",2.8497,2.8497,2.4459,2.6364,2325600.0],["1998-12-15",2.5297,2.6059,2.4078,2.4306,1239200.0],["1998-12-16",2.4306,2.4306,2.1792,2.2402,2271200.0],["1998-12-17",2.2249,2.2249,2.0268,2.1792,1999200.0],["1998-12-18",2.1868,2.1868,2.103,2.1563,1371200.0],["1998-12-21",2.1563,2.164,2.0039,2.0268,2191200.0],["1998-12-22",2.0344,2.0344,1.8973,1.943,4540800.0],["1998-12-23",2.0116,2.164,2.0116,2.1563,1993600.0],["1998-12-24",2.1944,2.2783,2.1792,2.2783,1284800.0],["1998-12-28",2.2859,2.3773,2.2783,2.3011,1546400.0],["1998-12-29",2.3087,2.4078,2.2554,2.3849,1133600.0],["1998-12-30",2.3697,2.4078,2.3621,2.4078,976000.0],["1998-12-31",2.423,2.5449,2.423,2.5221,1100800.0],["1999-01-04",2.5449,2.5449,2.3316,2.3544,1172000.0],["1999-01-05",2.3849,2.4611,2.3849,2.4383,545600.0],["1999-01-06",2.4383,2.4916,2.4383,2.4383,528800.0],["1999-01-07",2.4078,2.4383,2.3925,2.4383,638400.0],["1999-01-08",2.4687,2.484,2.4383,2.4687,707200.0],["1999-01-11",2.4535,2.484,2.3925,2.4078,530400.0],["1999-01-12",2.3773,2.4383,2.2935,2.324,508800.0],["1999-01-13",2.2554,2.3621,2.164,2.3621,968000.0],["1999-01-14",2.3544,2.3773,2.2021,2.2021,943200.0],["1999-01-15",2.2021,2.3544,2.2021,2.2402,668000.0],["1999-01-19",2.2859,2.3011,2.2402,2.2402,482400.0],["1999-01-20",2.2706,2.2783,2.2173,2.2554,752800.0],["1999-01-21",2.2554,2.2859,2.164,2.1944,541600.0],["1999-01-22",2.1716,2.1944,2.0878,2.1335,716800.0],["1999-01-25",2.1411,2.164,2.042,2.0573,848000.0],["1999-01-26",2.0725,2.0878,2.0268,2.0497,911200.0],["1999-01-27",1.7677,1.783,1.5087,1.5392,14806400.0],["1999-01-28",1.5849,1.6763,1.5773,1.6687,3792800.0],["1999-01-29",1.6992,1.8287,1.6992,1.8287,3416800.0],["1999-02-01",1.8211,1.8211,1.7373,1.7373,947200.0],["1999-02-02",1.7373,1.7373,1.6763,1.6839,1140800.0],["1999-02-03",1.6763,1.7068,1.6763,1.7068,952800.0],["1999-02-04",1.7068,1.7677,1.6687,1.6992,3708800.0],["1999-02-05",1.6839,1.6992,1.6154,1.623,888800.0],["1999-02-08",1.6382,1.6763,1.5315,1.5392,1250400.0],["1999-02-09",1.5392,1.5544,1.5087,1.5239,661600.0],["1999-02-10",1.5392,1.5392,1.4401,1.4553,1654400.0],["1999-02-11",1.4706,1.5163,1.4325,1.4325,791200.0],["1999-02-12",1.4401,1.5087,1.4401,1.5087,2440000.0],["1999-02-16",1.5163,1.5849,1.5087,1.5392,1024800.0],["1999-02-17",1.5239,1.5468,1.5087,1.5163,316800.0],["1999-02-18",1.5087,1.5239,1.463,1.5087,682400.0],["1999-02-19",1.5239,1.6001,1.5239,1.5849,649600.0],["1999-02-22",1.5925,1.6611,1.5773,1.6534,1859200.0],["1999-02-23",1.6534,1.7525,1.6458,1.7525,1895200.0],["1999-02-24",1.7525,1.7677,1.6839,1.7068,623200.0],["1999-02-25",1.7068,1.7677,1.6763,1.6992,1208000.0],["1999-02-26",1.6992,1.8668,1.6992,1.783,1144000.0],["1999-03-01",1.7677,1.7982,1.7373,1.783,465600.0],["1999-03-02",1.7906,1.7906,1.6763,1.6915,598400.0],["1999-03-03",1.6763,1.6992,1.6687,1.6992,273600.0],["1999-03-04",1.7144,1.7525,1.6839,1.6915,388800.0],["1999-03-05",1.7068,1.7068,1.6763,1.6763,628000.0],["1999-03-08",1.6839,1.6992,1.6153,1.6534,579200.0],["1999-03-09",1.6534,1.7068,1.6458,1.6839,1073600.0],["1999-03-10",1.6992,1.7677,1.6915,1.7525,552800.0],["1999-03-11",1.8592,1.8744,1.7677,1.7754,980000.0],["1999-03-12",1.7601,1.8439,1.7373,1.7449,1138400.0],["1999-03-15",1.7601,1.7906,1.7449,1.7677,441600.0],["1999-03-16",1.7525,1.8287,1.722,1.8058,993600.0],["1999-03-17",1.7906,1.7982,1.7525,1.7677,1004800.0],["1999-03-18",1.783,1.783,1.7373,1.7449,604000.0],["1999-03-19",1.9506,1.9506,1.8592,1.9049,1959200.0],["1999-03-22",1.9735,2.0116,1.9506,1.9582,1637600.0],["1999-03-23",1.9582,1.9811,1.8211,1.8592,1521600.0],["1999-03-24",1.8439,1.8592,1.8287,1.8363,523200.0],["1999-03-25",1.8668,1.9506,1.8668,1.9506,847200.0],["1999-03-26",1.9506,1.9506,1.8973,1.9049,479200.0],["1999-03-29",1.9354,1.9659,1.9278,1.9278,458400.0],["1999-03-30",1.943,1.9506,1.9278,1.9506,381600.0],["1999-03-31",1.9506,1.9582,1.8744,1.8744,682400.0],["1999-04-01",1.9049,1.9354,1.8592,1.9201,380000.0],["1999-04-05",1.9354,1.9506,1.8973,1.943,312800.0],["1999-04-06",1.943,1.943,1.8592,1.8744,490400.0],["1999-04-07",1.8668,1.8744,1.8363,1.8668,240000.0],["1999-04-08",1.8592,1.8897,1.783,1.7906,509600.0],["1999-04-09",1.7754,1.8668,1.7754,1.8668,433600.0],["1999-04-12",1.8439,1.8897,1.8287,1.8592,276800.0],["1999-04-13",1.8592,1.8592,1.7754,1.8287,788000.0],["1999-04-14",1.8287,1.8668,1.8058,1.8439,503200.0],["1999-04-15",1.8287,1.9201,1.8135,1.8973,470400.0],["1999-04-16",1.9049,1.9659,1.8744,1.9201,697600.0],["1999-04-19",1.9354,1.9963,1.9201,1.9278,918400.0],["1999-04-20",1.8973,1.9354,1.8592,1.8973,402400.0],["1999-04-21",1.9049,1.943,1.882,1.943,336000.0],["1999-04-22",1.9582,1.9887,1.9049,1.9201,233600.0],["1999-04-23",1.9354,1.9354,1.8592,1.8973,504000.0],["1999-04-26",1.9049,1.9506,1.8744,1.9278,297600.0],["1999-04-27",1.9125,1.9506,1.882,1.8897,292800.0],["1999-04-28",1.9049,1.9201,1.8897,1.9201,234400.0],["1999-04-29",1.9125,2.0268,1.9125,1.9354,829600.0],["1999-04-30",1.9354,1.9659,1.9201,1.9201,536800.0],["1999-05-03",1.9201,1.9506,1.8897,1.8897,292000.0],["1999-05-04",1.8744,1.9582,1.8744,1.9582,444000.0],["1999-05-05",1.943,1.9582,1.9049,1.9125,384000.0],["1999-05-06",1.9125,1.9201,1.9049,1.9201,392800.0],["1999-05-07",1.9049,1.9506,1.9049,1.9506,205600.0],["1999-05-10",1.9582,1.9963,1.9278,1.9811,744800.0],["1999-05-11",1.9811,2.0116,1.9659,1.9811,952000.0],["1999-05-12",2.2859,2.4383,2.2097,2.4306,7071200.0],["1999-05-13",2.4383,2.5145,2.3697,2.4078,2059200.0],["1999-05-14",2.3468,2.4916,2.3164,2.4916,1351200.0],["1999-05-17",2.4764,2.743,2.4764,2.6669,2533600.0],["1999-05-18",2.7126,2.7354,2.5373,2.5678,1144800.0],["1999-05-19",2.5983,2.6897,2.5983,2.6516,1879200.0],["1999-05-20",2.6973,2.7888,2.6973,2.7278,1580000.0],["1999-05-21",2.7278,2.7964,2.705,2.743,832000.0],["1999-05-24",2.743,2.743,2.6669,2.6745,662400.0],["1999-05-25",2.6669,2.7354,2.6669,2.6821,1082400.0],["1999-05-26",2.6973,2.7888,2.6973,2.7888,1450400.0],["1999-05-27",2.7888,2.8573,2.5221,2.6516,2651200.0],["1999-05-28",2.6211,2.804,2.6211,2.7659,1036000.0],["1999-06-01",2.7888,2.7964,2.6897,2.7202,624800.0],["1999-06-02",2.7126,2.743,2.6669,2.6821,470400.0],["1999-06-03",2.6821,2.7583,2.6059,2.644,920000.0],["1999-06-04",2.6745,2.7202,2.6288,2.7202,812000.0],["1999-06-07",2.7126,2.7735,2.6745,2.7126,385600.0],["1999-06-08",2.7126,2.8573,2.6821,2.7735,1409600.0],["1999-06-09",2.804,2.8345,2.7583,2.7888,572000.0],["1999-06-10",2.7735,2.7735,2.6669,2.6821,360000.0],["1999-06-11",2.6922,2.7989,2.6922,2.7303,555200.0],["1999-06-14",2.8066,2.8371,2.6769,2.6769,514400.0],["1999-06-15",2.6845,2.7989,2.6845,2.7761,681600.0],["1999-06-16",2.7913,2.8599,2.7761,2.8371,979200.0],["1999-06-17",2.8752,2.8752,2.7913,2.8066,540000.0],["1999-06-18",2.7913,2.8218,2.7532,2.7532,430400.0],["1999-06-21",2.7684,2.776,2.6922,2.7303,338400.0],["1999-06-22",2.6998,2.7684,2.6998,2.7684,312800.0],["1999-06-23",2.7608,2.8066,2.7608,2.8066,290400.0],["1999-06-24",2.7989,2.8066,2.776,2.7837,175200.0],["1999-06-25",2.776,2.8218,2.7379,2.7837,241600.0],["1999-06-28",2.7837,2.8447,2.7837,2.8294,323200.0],["1999-06-29",2.8218,2.8752,2.8218,2.8752,238400.0],["1999-06-30",2.8904,3.0659,2.8828,3.043,1078400.0],["1999-07-01",3.0048,3.0277,2.9438,2.982,653600.0],["1999-07-02",2.982,2.9896,2.9438,2.9591,302400.0],["1999-07-06",2.9743,2.9743,2.9057,2.9133,236000.0],["1999-07-07",2.8981,2.8981,2.6845,2.7455,1511200.0],["1999-07-08",2.715,2.715,2.5015,2.6769,2502400.0],["1999-07-09",2.6693,2.7227,2.6464,2.7227,570400.0],["1999-07-12",2.7227,2.7455,2.6998,2.7227,216800.0],["1999-07-13",2.7074,2.7455,2.6998,2.7227,226400.0],["1999-07-14",2.7227,2.7455,2.715,2.7303,208800.0],["1999-07-15",2.7455,2.776,2.7379,2.7608,313600.0],["1999-07-16",2.715,2.7608,2.715,2.7455,428800.0],["1999-07-19",2.715,2.8066,2.715,2.7532,400800.0],["1999-07-20",2.7227,2.7455,2.6845,2.7227,396800.0],["1999-07-21",2.715,2.7455,2.7074,2.715,296000.0],["1999-07-22",2.7303,2.7379,2.6845,2.6922,348000.0],["1999-07-23",2.7074,2.7455,2.6998,2.7227,559200.0],["1999-07-26",2.715,2.715,2.654,2.6617,468000.0],["1999-07-27",2.6693,2.6693,2.5625,2.593,441600.0],["1999-07-28",2.6235,2.6769,2.593,2.6693,290400.0],["1999-07-29",2.654,2.654,2.5701,2.593,218400.0],["1999-07-30",2.593,2.6083,2.471,2.4939,486400.0],["1999-08-02",2.5167,2.6083,2.4862,2.5701,385600.0],["1999-08-03",2.5854,2.5854,2.5091,2.5091,224000.0],["1999-08-04",2.532,2.5396,2.5015,2.5396,340800.0],["1999-08-05",2.5549,2.5549,2.4557,2.4634,196800.0],["1999-08-06",2.4405,2.471,2.3947,2.3947,418400.0],["1999-08-09",2.3947,2.5625,2.3947,2.5549,752000.0],["1999-08-10",2.532,2.6159,2.532,2.6159,585600.0],["1999-08-11",2.6235,2.7608,2.6235,2.7303,721600.0],["1999-08-12",2.7684,2.776,2.6845,2.7074,309600.0],["1999-08-13",2.7074,2.7227,2.6922,2.715,127200.0],["1999-08-16",2.715,2.7532,2.6922,2.7227,221600.0],["1999-08-17",2.776,2.8981,2.7684,2.8981,724000.0],["1999-08-18",2.8904,2.9515,2.8371,2.8981,1203200.0],["1999-08-19",2.8676,2.9133,2.8676,2.9057,840000.0],["1999-08-20",2.9286,2.9591,2.9133,2.9438,460800.0],["1999-08-23",2.9743,2.9896,2.9286,2.9743,636000.0],["1999-08-24",2.9743,2.982,2.9438,2.9743,424000.0],["1999-08-25",3.0354,3.043,2.9972,3.0201,1061600.0],["1999-08-26",3.043,3.1269,3.0125,3.0125,2278400.0],["1999-08-27",2.9743,2.9896,2.7913,2.8142,2348800.0],["1999-08-30",2.8142,2.8447,2.7989,2.8066,583200.0],["1999-08-31",2.776,2.9438,2.776,2.921,2758400.0],["1999-09-01",2.9133,3.1955,2.9133,3.1955,4984800.0],["1999-09-02",3.165,3.2947,3.1116,3.2413,4714400.0],["1999-09-03",3.287,3.287,3.1574,3.1574,1346400.0],["1999-09-07",3.1269,3.226,3.1269,3.2184,2596800.0],["1999-09-08",3.1955,3.2336,3.1574,3.226,1153600.0],["1999-09-09",3.2108,3.2565,3.1955,3.2565,802400.0],["1999-09-10",3.2794,3.3709,3.2641,3.3023,3289600.0],["1999-09-13",3.236,3.4039,3.236,3.3658,3872000.0],["1999-09-14",3.3353,3.4421,3.3353,3.4345,2781600.0],["1999-09-15",3.4574,3.4574,3.3505,3.4268,1219200.0],["1999-09-16",3.3429,3.4879,3.3429,3.4574,1578400.0],["1999-09-17",3.4497,3.4955,3.4345,3.4497,1617600.0],["1999-09-20",3.4192,3.4192,3.3734,3.4116,1006400.0],["1999-09-21",3.3505,3.7855,3.3352,3.7855,3316800.0],["1999-09-22",3.755,3.7703,3.5718,3.6863,5225600.0],["1999-09-23",3.6711,3.6711,3.5032,3.5947,3800000.0],["1999-09-24",3.5108,3.5566,3.4726,3.5489,2180800.0],["1999-09-27",3.4955,3.6634,3.465,3.61,1909600.0],["1999-09-28",3.6329,3.755,3.6024,3.755,1924800.0],["1999-09-29",3.7245,3.8924,3.7245,3.8237,1974400.0],["1999-09-30",3.8466,3.8466,3.6787,3.7703,1139200.0],["1999-10-01",3.7245,3.8161,3.7245,3.7398,870400.0],["1999-10-04",3.694,3.7092,3.4955,3.5947,1752800.0],["1999-10-05",3.5947,3.6176,3.5413,3.5947,855200.0],["1999-10-06",3.5642,3.5947,3.5108,3.5413,1096000.0],["1999-10-07",3.5566,3.8466,3.465,3.755,2308800.0],["1999-10-08",3.7627,3.8008,3.6329,3.7779,2104000.0],["1999-10-11",3.7474,3.7474,3.6482,3.6863,1260800.0],["1999-10-12",3.7016,3.7092,3.5489,3.5489,501600.0],["1999-10-13",3.5413,3.5718,3.4726,3.5108,847200.0],["1999-10-14",3.5108,3.5413,3.4497,3.4879,1026400.0],["1999-10-15",3.4192,3.4955,3.3887,3.3887,1397600.0],["1999-10-18",3.3963,3.3963,3.1139,3.236,1564000.0],["1999-10-19",3.236,3.3276,3.1979,3.3276,1389600.0],["1999-10-20",3.3276,3.3734,3.2513,3.3505,1275200.0],["1999-10-21",3.3505,3.3734,3.2971,3.3353,440800.0],["1999-10-22",3.3658,3.4039,3.3124,3.3658,560000.0],["1999-10-25",3.3963,3.4039,3.2971,3.32,404800.0],["1999-10-26",3.3429,3.4039,3.3276,3.3658,416800.0],["1999-10-27",3.381,3.381,3.2208,3.236,385600.0],["1999-10-28",3.2666,3.2971,3.175,3.1826,421600.0],["1999-10-29",3.175,3.2055,3.0529,3.0529,1836800.0],["1999-11-01",3.0223,3.236,3.0071,3.236,984000.0],["1999-11-02",3.2131,3.2131,3.0987,3.1444,589600.0],["1999-11-03",3.2284,3.2284,3.1444,3.1597,368800.0],["1999-11-04",3.1597,3.2055,3.1292,3.1597,477600.0],["1999-11-05",3.175,3.2589,3.175,3.1902,700000.0],["1999-11-08",3.2055,3.2208,3.1444,3.1826,412000.0],["1999-11-09",3.1673,3.2742,3.1673,3.2589,383200.0],["1999-11-10",3.2437,3.2666,3.2131,3.236,161600.0],["1999-11-11",3.2208,3.236,3.175,3.175,100800.0],["1999-11-12",3.1979,3.1979,3.1521,3.1521,292800.0],["1999-11-15",3.1521,3.2971,3.1521,3.2589,426400.0],["1999-11-16",3.2742,3.2971,3.2666,3.2895,287200.0],["1999-11-17",3.3047,3.3047,3.1902,3.2208,316000.0],["1999-11-18",3.2208,3.2208,3.1444,3.2055,283200.0],["1999-11-19",3.2513,3.4039,3.2513,3.381,928000.0],["1999-11-22",3.3963,3.4345,3.3429,3.4192,626400.0],["1999-11-23",3.4192,3.4345,3.3047,3.32,340800.0],["1999-11-24",3.3353,3.3887,3.3124,3.3276,296000.0],["1999-11-26",3.3353,3.3353,3.2666,3.2895,172800.0],["1999-11-29",3.2818,3.2818,3.175,3.1902,313600.0],["1999-11-30",3.175,3.175,3.0834,3.0834,846400.0],["1999-12-01",3.1139,3.1292,3.0605,3.0834,673600.0],["1999-12-02",3.0834,3.1063,3.0452,3.0529,576800.0],["1999-12-03",3.0529,3.1902,3.0529,3.1292,518400.0],["1999-12-06",3.1292,3.1826,3.091,3.0987,538400.0],["1999-12-07",3.0758,3.1521,3.0681,3.1368,593600.0],["1999-12-08",3.1673,3.3963,3.1597,3.2895,1411200.0],["1999-12-09",3.32,3.4345,3.3124,3.4039,813600.0],["1999-12-10",3.4116,3.6253,3.4116,3.5947,1952800.0],["1999-12-13",3.5895,3.5895,3.2993,3.3757,1228000.0],["1999-12-14",3.3681,3.4368,3.307,3.4063,741600.0],["1999-12-15",3.4063,3.475,3.4063,3.4368,800800.0],["1999-12-16",3.4292,3.4292,3.3681,3.3986,332800.0],["1999-12-17",3.3833,3.4979,3.3757,3.4979,538400.0],["1999-12-20",3.4826,3.4979,3.4215,3.4292,177600.0],["1999-12-21",3.4139,3.4368,3.4063,3.4292,456000.0],["1999-12-22",3.4292,3.4674,3.391,3.4063,512000.0],["1999-12-23",3.4063,3.4368,3.3757,3.4215,522400.0],["1999-12-27",3.4368,3.5284,3.4215,3.4826,497600.0],["1999-12-28",3.4903,3.6812,3.4826,3.6144,837600.0],["1999-12-29",3.6506,3.7194,3.6201,3.6583,384000.0],["1999-12-30",3.6583,3.7041,3.6277,3.6583,452000.0],["1999-12-31",3.6583,3.6965,3.6583,3.6812,106400.0],["2000-01-03",3.7117,3.7117,3.5285,3.6048,569600.0],["2000-01-04",3.5895,3.6659,3.5437,3.6354,630400.0],["2000-01-05",3.6354,3.7499,3.6354,3.6583,1733600.0],["2000-01-06",3.6583,3.6583,3.6048,3.6583,253600.0],["2000-01-07",3.6583,3.6888,3.643,3.6888,1707200.0],["2000-01-10",3.6888,3.6965,3.6659,3.6965,896800.0],["2000-01-11",3.6812,3.6965,3.6506,3.6736,467200.0],["2000-01-12",3.6583,3.7347,3.6583,3.7117,524000.0],["2000-01-13",3.7194,3.7805,3.7041,3.7805,719200.0],["2000-01-14",3.7805,3.8187,3.7347,3.7881,1106400.0],["2000-01-18",3.7576,3.8034,3.7576,3.7958,386400.0],["2000-01-19",3.7958,3.9943,3.7881,3.9714,960800.0],["2000-01-20",3.9714,4.1089,3.9714,3.9791,1168800.0],["2000-01-21",3.9485,3.9561,3.8569,3.9332,757600.0],["2000-01-24",3.9332,3.9638,3.811,3.8187,524000.0],["2000-01-25",3.8034,3.8645,3.8034,3.8569,268000.0],["2000-01-26",3.8798,3.9027,3.7881,3.811,2146400.0],["2000-01-27",3.7881,3.8339,3.7576,3.8339,1312000.0],["2000-01-28",3.8187,3.8339,3.7728,3.7881,388800.0],["2000-01-31",3.7576,3.7805,3.6201,3.6965,529600.0],["2000-02-01",3.7041,3.7805,3.6888,3.7728,337600.0],["2000-02-02",3.7576,3.7576,3.6812,3.727,248800.0],["2000-02-03",3.7117,3.8187,3.6736,3.8187,319200.0],["2000-02-04",3.8034,3.8798,3.7958,3.8263,660800.0],["2000-02-07",3.8034,3.8645,3.7881,3.8339,318400.0],["2000-02-08",3.8187,3.8569,3.7194,3.727,423200.0],["2000-02-09",3.7041,3.7958,3.6965,3.7499,312800.0],["2000-02-10",3.7347,3.7728,3.6965,3.7423,356800.0],["2000-02-11",3.7576,3.7805,3.6965,3.6965,208000.0],["2000-02-14",3.6888,3.6888,3.6354,3.643,721600.0],["2000-02-15",3.643,3.6659,3.6354,3.643,136000.0],["2000-02-16",3.6201,3.6659,3.6048,3.6125,423200.0],["2000-02-17",3.6354,3.6812,3.6125,3.6583,814400.0],["2000-02-18",3.6888,3.6888,3.6506,3.6583,560800.0],["2000-02-22",3.6736,3.6736,3.5972,3.6583,801600.0],["2000-02-23",3.6736,3.727,3.6736,3.7117,444000.0],["2000-02-24",3.7423,3.8187,3.727,3.7347,956000.0],["2000-02-25",3.7347,3.7423,3.559,3.559,368800.0],["2000-02-28",3.559,3.5666,3.4292,3.4521,613600.0],["2000-02-29",3.4521,3.475,3.3146,3.3146,992000.0],["2000-03-01",3.3528,3.3833,3.2764,3.2993,606400.0],["2000-03-02",3.2993,3.391,3.2535,3.391,956800.0],["2000-03-03",3.4063,3.5437,3.4063,3.5132,795200.0],["2000-03-06",3.4979,3.5361,3.4215,3.5132,420800.0],["2000-03-07",3.4215,3.4215,3.3299,3.3604,455200.0],["2000-03-08",3.3452,3.3452,3.2841,3.3146,304000.0],["2000-03-09",3.2993,3.3299,3.2535,3.2841,211200.0],["2000-03-10",3.2688,3.2688,3.1389,3.1389,613600.0],["2000-03-13",3.1337,3.1337,3.0573,3.1032,629600.0],["2000-03-14",3.0879,3.172,3.0879,3.1261,830400.0],["2000-03-15",3.0955,3.1796,3.0573,3.172,464000.0],["2000-03-16",3.1643,3.5006,3.1414,3.5006,1308800.0],["2000-03-17",3.5006,3.5006,3.4395,3.4777,442400.0],["2000-03-20",3.4777,3.6458,3.4777,3.6458,1182400.0],["2000-03-21",3.6458,3.6764,3.6,3.6688,762400.0],["2000-03-22",3.7146,3.8522,3.7146,3.8216,895200.0],["2000-03-23",4.4025,4.4025,4.0662,4.1503,7357600.0],["2000-03-24",4.1809,4.1885,3.7376,3.8675,1593600.0],["2000-03-27",3.8599,3.8599,3.7681,3.7681,632800.0],["2000-03-28",3.7681,3.8293,3.7452,3.8293,1076000.0],["2000-03-29",3.8293,3.9592,3.8216,3.9057,1018400.0],["2000-03-30",3.9363,3.9822,3.707,3.7146,359200.0],["2000-03-31",3.7146,3.9363,3.7146,3.9363,748800.0],["2000-04-03",3.9363,4.1503,3.8599,4.0815,1204000.0],["2000-04-04",4.0739,4.0739,3.9363,4.0433,895200.0],["2000-04-05",4.0433,4.3414,3.9745,4.2191,2065600.0],["2000-04-06",4.2802,4.3108,4.1656,4.1885,976000.0],["2000-04-07",4.265,4.2955,4.2038,4.2802,908800.0],["2000-04-10",4.3414,4.3567,4.2344,4.265,567200.0],["2000-04-11",4.1579,4.2038,4.1579,4.1579,664800.0],["2000-04-12",4.1579,4.3796,4.1579,4.3185,3516800.0],["2000-04-13",4.3032,4.3108,4.2344,4.242,672000.0],["2000-04-14",4.2191,4.2344,4.0051,4.0204,375200.0],["2000-04-17",4.0204,4.0357,3.8751,3.8904,485600.0],["2000-04-18",3.921,3.9822,3.8828,3.8981,874400.0],["2000-04-19",3.8981,3.9287,3.7758,3.7911,1015200.0],["2000-04-20",3.8216,3.8828,3.8064,3.8369,822400.0],["2000-04-24",3.8064,3.8369,3.7911,3.8216,308000.0],["2000-04-25",3.8522,3.8522,3.7452,3.814,688800.0],["2000-04-26",3.8293,3.8751,3.7911,3.7911,382400.0],["2000-04-27",3.814,3.8828,3.7758,3.8675,684800.0],["2000-04-28",3.8981,4.1656,3.8981,4.1121,992800.0],["2000-05-01",4.1121,4.2115,4.0892,4.1579,444800.0],["2000-05-02",4.1274,4.2191,4.1274,4.1656,337600.0],["2000-05-03",4.135,4.135,3.9592,4.0204,844800.0],["2000-05-04",4.0509,4.1274,4.0204,4.0509,544000.0],["2000-05-05",4.0509,4.1121,4.0357,4.1044,129600.0],["2000-05-08",4.0892,4.1197,4.0586,4.0968,407200.0],["2000-05-09",4.1044,4.1885,4.0739,4.1809,608800.0],["2000-05-10",4.1656,4.1885,4.1121,4.1732,365600.0],["2000-05-11",4.1579,4.2191,4.1427,4.2191,292800.0],["2000-05-12",4.2267,4.2955,4.2267,4.2573,681600.0],["2000-05-15",4.2573,4.3032,4.2497,4.2573,556800.0],["2000-05-16",4.2726,4.3261,4.265,4.3032,782400.0],["2000-05-17",4.2879,4.2879,4.2344,4.2344,148800.0],["2000-05-18",4.2497,4.2726,4.1579,4.1656,223200.0],["2000-05-19",4.1503,4.1503,4.0509,4.0815,301600.0],["2000-05-22",4.0815,4.1197,4.0357,4.0433,337600.0],["2000-05-23",4.0739,4.1197,4.0586,4.0662,248800.0],["2000-05-24",4.0739,4.0968,4.0051,4.0357,379200.0],["2000-05-25",4.0357,4.0739,4.0204,4.0662,306400.0],["2000-05-26",4.0662,4.1121,4.0509,4.0815,484800.0],["2000-05-30",4.1274,4.2726,4.1121,4.2726,898400.0],["2000-05-31",4.2802,4.3108,4.2191,4.2191,466400.0],["2000-06-01",4.2344,4.2497,4.1885,4.2191,172800.0],["2000-06-02",4.2344,4.2802,4.2267,4.2726,244800.0],["2000-06-05",4.2802,4.3414,4.2191,4.3185,751200.0],["2000-06-06",4.3185,4.4331,4.3185,4.3337,1084000.0],["2000-06-07",4.3567,4.3796,4.3261,4.3796,622400.0],["2000-06-08",4.3796,4.4484,4.3643,4.4408,849600.0],["2000-06-09",4.4713,4.6318,4.4713,4.6013,1230400.0],["2000-06-12",4.6471,4.6853,4.5248,4.5554,861600.0],["2000-06-13",4.5502,4.5502,4.4814,4.5196,719200.0],["2000-06-14",4.5349,4.5578,4.4814,4.5273,458400.0],["2000-06-15",4.5273,4.5884,4.5196,4.5273,258400.0],["2000-06-16",4.5731,4.5731,4.4202,4.4355,920000.0],["2000-06-19",4.4508,4.5578,4.4355,4.5273,588800.0],["2000-06-20",4.5349,4.5731,4.5196,4.5349,606400.0],["2000-06-21",4.5273,4.5426,4.4814,4.5349,724000.0],["2000-06-22",4.5578,4.5731,4.4355,4.4355,1741600.0],["2000-06-23",4.4355,4.4431,4.3743,4.4431,916800.0],["2000-06-26",4.4508,4.4508,4.4125,4.4355,140000.0],["2000-06-27",4.4431,4.4508,4.4125,4.4125,290400.0],["2000-06-28",4.4125,4.512,4.4125,4.512,418400.0],["2000-06-29",4.5043,4.5349,4.4661,4.4814,184000.0],["2000-06-30",4.4967,4.5043,4.4125,4.4508,530400.0],["2000-07-03",4.4814,4.5655,4.4584,4.5502,276800.0],["2000-07-05",4.5426,4.5884,4.5273,4.5884,382400.0],["2000-07-06",4.5884,4.6802,4.5731,4.6649,738400.0],["2000-07-07",4.6649,4.749,4.6267,4.6343,845600.0],["2000-07-10",4.642,4.6496,4.6114,4.6267,271200.0],["2000-07-11",4.6343,4.6343,4.5196,4.5578,267200.0],["2000-07-12",4.5578,4.5578,4.5043,4.5578,284000.0],["2000-07-13",4.5426,4.5808,4.5273,4.5808,312800.0],["2000-07-14",4.5731,4.6343,4.5426,4.5731,224800.0],["2000-07-17",4.5808,4.5808,4.4355,4.4355,732000.0],["2000-07-18",4.4355,4.5349,4.4355,4.5043,420800.0],["2000-07-19",4.4967,4.512,4.3896,4.4508,296800.0],["2000-07-20",4.4355,4.4814,4.4278,4.4584,986400.0],["2000-07-21",4.4508,4.4584,4.4278,4.4278,537600.0],["2000-07-24",4.4508,4.4584,4.3743,4.4049,423200.0],["2000-07-25",4.4202,4.4202,4.3208,4.3437,420800.0],["2000-07-26",4.3284,4.3284,4.2367,4.2749,660000.0],["2000-07-27",4.252,4.2825,4.229,4.229,283200.0],["2000-07-28",4.229,4.229,4.1908,4.1984,158400.0],["2000-07-31",4.1984,4.2978,4.1831,4.2978,260800.0],["2000-08-01",4.3131,4.4125,4.3131,4.4125,284000.0],["2000-08-02",4.3973,4.4202,4.3743,4.3896,125600.0],["2000-08-03",4.3743,4.3743,4.3208,4.3208,193600.0],["2000-08-04",4.3284,4.3514,4.2672,4.3514,1397600.0],["2000-08-07",4.3667,4.4508,4.3667,4.4049,392000.0],["2000-08-08",4.3896,4.4278,4.3437,4.3667,418400.0],["2000-08-09",4.3667,4.4355,4.3514,4.4278,534400.0],["2000-08-10",4.4125,4.4278,4.3743,4.4278,246400.0],["2000-08-11",4.4202,4.4278,4.359,4.3667,94400.0],["2000-08-14",4.3514,4.3514,4.2596,4.2749,360800.0],["2000-08-15",4.2596,4.2596,4.1525,4.1984,700000.0],["2000-08-16",4.2214,4.229,4.1755,4.2061,376000.0],["2000-08-17",4.2061,4.2061,4.1525,4.1602,252800.0],["2000-08-18",4.1296,4.1296,3.9766,4.0378,2172800.0],["2000-08-21",3.9996,4.0072,3.9002,3.9155,756000.0],["2000-08-22",3.9002,4.0225,3.8772,4.0225,534400.0],["2000-08-23",4.1143,4.1602,4.0072,4.0072,480800.0],["2000-08-24",3.9766,3.9766,3.426,3.579,7437600.0],["2000-08-25",3.6402,3.6402,3.2119,3.3496,5166400.0],["2000-08-28",3.3419,3.3496,3.2348,3.3496,1309600.0],["2000-08-29",3.3801,3.5637,3.3801,3.5484,1408800.0],["2000-08-30",3.6249,3.9843,3.6249,3.9843,3973600.0],["2000-08-31",3.9996,4.0225,3.9308,4.0225,1036800.0],["2000-09-01",4.0378,4.0761,4.0225,4.0608,528000.0],["2000-09-05",4.0455,4.1067,4.0455,4.0914,386400.0],["2000-09-06",4.1067,4.1372,4.0837,4.1143,254400.0],["2000-09-07",4.1067,4.1219,4.0684,4.1143,356800.0],["2000-09-08",4.1219,4.1678,4.0837,4.1296,493600.0],["2000-09-11",4.1143,4.2214,4.0914,4.2214,764000.0],["2000-09-12",4.2175,4.2443,4.1372,4.2061,456800.0],["2000-09-13",4.2009,4.2238,4.155,4.2162,285600.0],["2000-09-14",4.2468,4.2468,4.0402,4.0402,522400.0],["2000-09-15",3.9943,4.1167,3.9407,4.1167,1303200.0],["2000-09-18",4.132,4.132,4.0249,4.0325,523200.0],["2000-09-19",4.0019,4.0249,3.933,3.9407,506400.0],["2000-09-20",3.956,3.9866,3.9407,3.9637,243200.0],["2000-09-21",3.9637,3.9713,3.8871,3.9713,768000.0],["2000-09-22",3.956,4.0325,3.8871,4.0249,759200.0],["2000-09-25",4.0096,4.0249,3.9407,3.9713,308000.0],["2000-09-26",3.956,3.9637,3.8871,3.9254,472800.0],["2000-09-27",3.9177,3.9943,3.9177,3.9407,430400.0],["2000-09-28",3.933,4.1626,3.9177,4.1167,644000.0],["2000-09-29",4.1014,4.3309,4.0937,4.3309,1325600.0],["2000-10-02",4.3309,4.3463,4.2085,4.2391,973600.0],["2000-10-03",4.2544,4.3003,4.132,4.155,800000.0],["2000-10-04",4.1473,4.1779,4.0708,4.0861,770400.0],["2000-10-05",4.0555,4.1932,4.0555,4.1626,568000.0],["2000-10-06",4.1779,4.2085,4.1473,4.1856,551200.0],["2000-10-09",4.1703,4.2238,4.1703,4.2238,579200.0],["2000-10-10",4.1779,4.2544,4.1779,4.2238,645600.0],["2000-10-11",4.2162,4.2162,4.1243,4.1703,224000.0],["2000-10-12",4.1856,4.1856,4.1167,4.1626,482400.0],["2000-10-13",4.1473,4.3156,4.0708,4.2774,623200.0],["2000-10-16",4.2774,4.308,4.2544,4.2544,152800.0],["2000-10-17",4.2391,4.285,4.2009,4.2544,198400.0],["2000-10-18",4.2391,4.285,4.2391,4.2544,120800.0],["2000-10-19",4.2697,4.285,4.2468,4.285,156000.0],["2000-10-20",4.2697,4.285,4.2621,4.2697,94400.0],["2000-10-23",4.2544,4.3309,4.2544,4.3233,148800.0],["2000-10-24",4.3233,4.3309,4.2621,4.308,231200.0],["2000-10-25",4.3233,4.3309,4.2697,4.3156,409600.0],["2000-10-26",4.3003,4.3309,4.2621,4.285,249600.0],["2000-10-27",4.3003,4.3462,4.3003,4.3309,248800.0],["2000-10-30",4.3156,4.3616,4.3003,4.3463,307200.0],["2000-10-31",4.3462,4.3769,4.285,4.3769,387200.0],["2000-11-01",4.3769,4.3769,4.285,4.308,372000.0],["2000-11-02",4.2927,4.3156,4.2544,4.3156,272000.0],["2000-11-03",4.3386,4.3692,4.3386,4.3692,189600.0],["2000-11-06",4.3845,4.3845,4.3386,4.3616,105600.0],["2000-11-07",4.3616,4.3616,4.2697,4.3233,295200.0],["2000-11-08",4.3233,4.3692,4.2774,4.3233,475200.0],["2000-11-09",4.308,4.308,4.132,4.1703,655200.0],["2000-11-10",4.1779,4.1779,4.0631,4.0937,491200.0],["2000-11-13",4.0325,4.0708,3.9254,4.0708,833600.0],["2000-11-14",4.0784,4.155,4.0784,4.132,284800.0],["2000-11-15",4.132,4.2085,4.1167,4.2085,195200.0],["2000-11-16",4.2391,4.2544,4.2009,4.2009,221600.0],["2000-11-17",4.2162,4.2238,4.1856,4.2238,196000.0],["2000-11-20",4.2085,4.2162,4.1473,4.1703,201600.0],["2000-11-21",4.1856,4.1932,4.1396,4.1473,113600.0],["2000-11-22",4.1473,4.1473,4.0478,4.0631,192000.0],["2000-11-24",4.0631,4.0708,4.0631,4.0631,21600.0],["2000-11-27",4.0708,4.1243,4.0631,4.0861,156000.0],["2000-11-28",4.1014,4.1014,4.0096,4.0096,131200.0],["2000-11-29",4.0172,4.0402,4.0096,4.0249,97600.0],["2000-11-30",4.0249,4.0249,3.9866,3.9866,80000.0],["2000-12-01",3.9866,4.0249,3.9866,4.0096,85600.0],["2000-12-04",3.9331,3.979,3.9331,3.9331,344000.0],["2000-12-05",3.9484,4.0019,3.9407,4.0019,205600.0],["2000-12-06",4.0096,4.0402,3.9943,4.0019,336000.0],["2000-12-07",4.0096,4.0402,3.9101,3.9101,272800.0],["2000-12-08",3.8948,3.9101,3.7418,3.7571,540000.0],["2000-12-11",3.7724,3.8565,3.7647,3.7877,872800.0],["2000-12-12",3.8183,3.979,3.7341,3.9101,1488000.0],["2000-12-13",3.9202,3.9815,3.9202,3.9508,328800.0],["2000-12-14",3.9432,3.9585,3.8283,3.8513,601600.0],["2000-12-15",3.836,4.4102,3.836,4.3643,2068800.0],["2000-12-18",4.3337,4.3719,4.2188,4.2801,848000.0],["2000-12-19",4.2801,4.326,4.2418,4.3107,988000.0],["2000-12-20",4.2724,4.3107,4.2341,4.2341,344800.0],["2000-12-21",4.2418,4.2801,4.2418,4.2801,236800.0],["2000-12-22",4.2801,4.4562,4.2801,4.4179,1184800.0],["2000-12-26",4.4102,4.5174,4.4102,4.4715,595200.0],["2000-12-27",4.4868,4.7471,4.4868,4.7471,688800.0],["2000-12-28",4.7777,4.8696,4.7624,4.8313,596000.0],["2000-12-29",4.8313,5.084,4.8313,4.8849,1372800.0],["2001-01-02",4.8237,4.9462,4.7471,4.8926,1381600.0],["2001-01-03",4.9232,4.9615,4.8773,4.8849,1736800.0],["2001-01-04",4.862,4.9156,4.6629,4.6629,674400.0],["2001-01-05",4.6093,4.6246,4.4715,4.5327,1203200.0],["2001-01-08",4.5098,4.594,4.4409,4.4715,872800.0],["2001-01-09",4.4791,4.6552,4.4791,4.5863,1120800.0],["2001-01-10",4.594,4.8237,4.594,4.7777,388000.0],["2001-01-11",4.7854,4.8926,4.7012,4.7165,732800.0],["2001-01-12",4.7012,4.9462,4.7012,4.839,912000.0],["2001-01-16",4.8237,4.8313,4.7012,4.8313,988800.0],["2001-01-17",4.816,4.816,4.5557,4.5557,1044800.0],["2001-01-18",4.5863,4.6782,4.5863,4.6782,267200.0],["2001-01-19",4.6706,4.6935,4.6323,4.6399,164800.0],["2001-01-22",4.6246,4.7471,4.6246,4.7242,994400.0],["2001-01-23",4.7241,4.7471,4.7165,4.7165,476800.0],["2001-01-24",4.7318,4.8696,4.7318,4.8237,611200.0],["2001-01-25",4.8313,4.8696,4.7777,4.8696,185600.0],["2001-01-26",4.8773,4.9921,4.8467,4.8696,568000.0],["2001-01-29",4.8635,4.899,4.8157,4.8941,241600.0],["2001-01-30",4.9003,4.9554,4.8733,4.9248,652800.0],["2001-01-31",4.9272,4.937,4.7042,4.7287,854400.0],["2001-02-01",4.7042,4.7287,4.6552,4.7287,500800.0],["2001-02-02",4.7104,4.7226,4.6222,4.6234,327200.0],["2001-02-05",4.5928,4.6246,4.5511,4.6124,504800.0],["2001-02-06",4.643,4.6981,4.594,4.6491,2885600.0],["2001-02-07",4.6675,4.8194,4.6369,4.8047,311200.0],["2001-02-08",4.79,4.8512,4.741,4.741,489600.0],["2001-02-09",4.7422,4.7422,4.7055,4.7165,883200.0],["2001-02-12",4.7042,4.7716,4.6185,4.6307,1195200.0],["2001-02-13",4.632,4.6846,4.4409,4.4409,1394400.0],["2001-02-14",4.447,4.4837,4.2755,4.322,2244000.0],["2001-02-15",4.3526,4.4225,4.3367,4.3771,1223200.0],["2001-02-16",4.3771,4.5327,4.3428,4.5327,1832000.0],["2001-02-20",4.5266,4.7042,4.5021,4.7042,893600.0],["2001-02-21",4.7042,4.7042,4.6062,4.6062,527200.0],["2001-02-22",4.6001,4.6761,4.5879,4.6761,669600.0],["2001-02-23",4.6552,4.7042,4.605,4.6859,681600.0],["2001-02-26",4.6871,4.8696,4.6871,4.79,696000.0],["2001-02-27",4.8084,4.8084,4.692,4.692,464800.0],["2001-02-28",4.7226,5.0411,4.7226,5.0105,1664800.0],["2001-03-01",5.0534,5.0656,4.9186,5.0228,1421600.0],["2001-03-02",5.0044,5.1355,4.9799,5.0718,815200.0],["2001-03-05",5.073,5.5116,5.073,5.4638,3238400.0],["2001-03-06",5.3891,5.4907,5.2322,5.2861,1380000.0],["2001-03-07",5.2874,5.4393,5.2678,5.3903,596000.0],["2001-03-08",5.2678,5.4332,5.2494,5.4209,1208800.0],["2001-03-09",5.3903,5.3903,5.2984,5.3413,785600.0],["2001-03-12",5.2984,5.3596,5.2984,5.3364,663200.0],["2001-03-13",5.3057,5.3057,5.0963,5.1146,743200.0],["2001-03-14",5.084,5.1575,5.035,5.084,597600.0],["2001-03-15",5.1453,5.1453,5.0228,5.0228,704800.0],["2001-03-16",5.1146,5.231,5.084,5.084,512000.0],["2001-03-19",5.084,5.1269,5.0411,5.1269,584800.0],["2001-03-20",5.0963,5.2616,5.0865,5.2616,489600.0],["2001-03-21",5.2616,5.2629,5.1808,5.1808,468800.0],["2001-03-22",5.084,5.1881,5.0656,5.1759,1105600.0],["2001-03-23",5.1881,5.2004,5.0718,5.1759,343200.0],["2001-03-26",5.1698,5.3842,5.1575,5.3842,557600.0],["2001-03-27",5.378,5.5495,5.2923,5.503,1260000.0],["2001-03-28",5.5005,5.5434,5.4515,5.476,1007200.0],["2001-03-29",5.4515,5.7076,5.4417,5.672,1200000.0],["2001-03-30",5.6659,5.9109,5.5618,5.8007,2192000.0],["2001-04-02",5.8007,5.819,5.6047,5.672,1616000.0],["2001-04-03",5.672,5.672,5.5042,5.5495,665600.0],["2001-04-04",5.5495,5.6108,5.3903,5.5459,845600.0],["2001-04-05",5.5495,5.7578,5.5495,5.7578,719200.0],["2001-04-06",5.7578,6.0028,5.6353,5.9538,4194400.0],["2001-04-09",6.0518,6.1743,5.8435,6.0089,2836800.0],["2001-04-10",6.0641,6.0641,5.3413,5.4148,9197600.0],["2001-04-11",5.4087,5.4148,5.2286,5.378,1380800.0],["2001-04-12",5.3792,5.4577,5.3792,5.427,752800.0],["2001-04-16",5.4148,5.4148,5.2984,5.3413,570400.0],["2001-04-17",5.3597,5.4932,5.3388,5.4932,942400.0],["2001-04-18",5.5544,5.639,5.476,5.5067,1086400.0],["2001-04-19",5.5005,5.5067,5.4087,5.4295,535200.0],["2001-04-20",5.4332,5.4332,5.258,5.3229,821600.0],["2001-04-23",5.3045,5.3168,5.0963,5.1208,944000.0],["2001-04-24",5.182,5.2371,5.1465,5.231,1452800.0],["2001-04-25",5.231,5.4234,5.231,5.3964,879200.0],["2001-04-26",5.4209,5.5189,5.4209,5.5005,522400.0],["2001-04-27",5.6047,5.6047,5.5434,5.5863,476800.0],["2001-04-30",5.5985,5.5985,5.4393,5.4393,815200.0],["2001-05-01",5.4087,5.4087,5.2286,5.3351,1608000.0],["2001-05-02",5.3351,5.3964,5.3045,5.3584,647200.0],["2001-05-03",5.3719,5.3719,5.1636,5.2555,1107200.0],["2001-05-04",5.231,5.231,5.1318,5.1453,1220000.0],["2001-05-07",5.1269,5.1269,5.0105,5.0387,3236000.0],["2001-05-08",5.0387,5.2371,5.0387,5.1477,1880000.0],["2001-05-09",5.1453,5.2188,5.1146,5.1208,814400.0],["2001-05-10",5.1085,5.1146,5.035,5.0595,572000.0],["2001-05-11",5.0595,5.2212,5.0595,5.084,784800.0],["2001-05-14",5.0779,5.1453,5.0779,5.1391,570400.0],["2001-05-15",5.133,5.1575,5.0595,5.1575,545600.0],["2001-05-16",5.1538,5.3535,5.1465,5.3106,1040800.0],["2001-05-17",5.3045,5.3903,5.3045,5.3486,984000.0],["2001-05-18",5.3596,5.3633,5.2506,5.3143,577600.0],["2001-05-21",5.2984,5.2984,5.2126,5.2126,684000.0],["2001-05-22",5.2249,5.3535,5.2188,5.2188,741600.0],["2001-05-23",5.2065,5.2126,5.1269,5.1881,788800.0],["2001-05-24",5.2065,5.3021,5.1698,5.2371,1329600.0],["2001-05-25",5.2433,5.4332,5.2433,5.4025,1270400.0],["2001-05-29",5.4822,5.6598,5.4589,5.5618,1280800.0],["2001-05-30",5.6047,5.6782,5.5985,5.623,2247200.0],["2001-05-31",5.6243,5.6243,5.5863,5.5985,452000.0],["2001-06-01",5.6047,5.7027,5.5495,5.6965,922400.0],["2001-06-04",5.6965,5.819,5.6965,5.7909,499200.0],["2001-06-05",5.7823,5.9011,5.7725,5.8693,1015200.0],["2001-06-06",5.8926,5.9367,5.8374,5.8374,696800.0],["2001-06-07",5.8374,5.9109,5.819,5.8313,595200.0],["2001-06-08",5.8007,5.8007,5.7027,5.7676,475200.0],["2001-06-11",5.7762,5.7945,5.7088,5.7945,296800.0],["2001-06-12",5.7945,5.9526,5.7027,5.9048,1109600.0],["2001-06-13",5.8374,5.8374,5.5982,5.6841,2284000.0],["2001-06-14",5.6841,5.7883,5.6841,5.7368,1017600.0],["2001-06-15",5.7368,5.8619,5.7368,5.8141,446400.0],["2001-06-18",5.8374,5.8803,5.7466,5.7466,560800.0],["2001-06-19",5.7515,5.7699,5.7196,5.7392,540000.0],["2001-06-20",5.727,5.7454,5.6227,5.7086,1153600.0],["2001-06-21",5.7086,5.8251,5.7086,5.7969,1059200.0],["2001-06-22",5.8741,5.8741,5.727,5.727,518400.0],["2001-06-25",5.727,5.8374,5.727,5.8006,561600.0],["2001-06-26",5.7932,5.9575,5.6657,5.9575,1219200.0],["2001-06-27",5.9575,6.063,5.9048,6.0336,1247200.0],["2001-06-28",6.1317,6.2482,6.0434,6.2298,1699200.0],["2001-06-29",6.2298,6.3034,6.0949,6.3034,1448800.0],["2001-07-02",6.2236,6.2384,6.1133,6.1255,1148800.0],["2001-07-03",6.0949,6.0949,5.9109,5.9477,988000.0],["2001-07-05",5.949,5.9735,5.8741,5.8803,985600.0],["2001-07-06",5.9232,6.2543,5.9232,6.0581,2292800.0],["2001-07-09",6.0888,6.1562,5.9845,6.0274,899200.0],["2001-07-10",6.0274,6.0581,5.9588,5.96,428800.0],["2001-07-11",5.9477,5.9931,5.8619,5.9931,778400.0],["2001-07-12",5.9906,6.1133,5.9784,6.1071,744800.0],["2001-07-13",6.0998,6.1415,6.0458,6.0704,477600.0],["2001-07-16",6.0716,6.1378,6.0458,6.0949,560000.0],["2001-07-17",6.0888,6.0888,6.009,6.0704,623200.0],["2001-07-18",6.0691,6.0704,5.9784,6.0005,463200.0],["2001-07-19",5.8741,5.9109,5.5185,5.6473,2700000.0],["2001-07-20",5.6779,5.9943,5.6779,5.9784,1819200.0],["2001-07-23",5.9906,6.009,5.8557,5.8864,694400.0],["2001-07-24",5.776,5.8006,5.6902,5.7086,761600.0],["2001-07-25",5.7012,5.7159,5.5872,5.6902,1088800.0],["2001-07-26",5.7086,5.8067,5.7025,5.8006,680800.0],["2001-07-27",5.8067,5.9477,5.8067,5.9232,1132800.0],["2001-07-30",5.9355,5.9723,5.868,5.9723,574400.0],["2001-07-31",5.9539,5.9539,5.8864,5.9232,520000.0],["2001-08-01",5.9109,5.9784,5.8496,5.9232,1182400.0],["2001-08-02",5.9539,6.0213,5.9477,6.0029,678400.0],["2001-08-03",5.9968,6.0458,5.9048,6.009,501600.0],["2001-08-06",6.0029,6.1623,5.9723,6.0728,1242400.0],["2001-08-07",6.074,6.2089,6.0716,6.2053,869600.0],["2001-08-08",6.2298,6.2764,6.1623,6.2752,1352000.0],["2001-08-09",6.3009,6.4199,6.3009,6.3966,2180000.0],["2001-08-10",6.4088,6.518,6.3831,6.3831,1342400.0],["2001-08-13",6.3953,6.5449,6.3831,6.5143,1461600.0],["2001-08-14",6.5732,6.659,6.5548,6.5793,1538400.0],["2001-08-15",6.5977,6.6406,6.5633,6.5891,1013600.0],["2001-08-16",6.5891,6.6345,6.5609,6.5793,1020000.0],["2001-08-17",6.5793,6.5891,6.4689,6.475,978400.0],["2001-08-20",6.475,6.5302,6.4334,6.4689,753600.0],["2001-08-21",6.4677,6.4873,6.3034,6.4407,2677600.0],["2001-08-22",6.4321,6.6835,6.4321,6.6713,1382400.0],["2001-08-23",6.7448,6.8331,6.6835,6.751,1380000.0],["2001-08-24",6.7571,6.8062,6.659,6.7264,997600.0],["2001-08-27",6.7338,6.8062,6.7338,6.7387,809600.0],["2001-08-28",6.7448,6.7976,6.6774,6.7424,728000.0],["2001-08-29",6.7424,6.7878,5.9477,5.9477,11360000.0],["2001-08-30",5.9539,6.0888,5.5369,6.0274,10157600.0],["2001-08-31",6.0581,6.2604,5.9968,6.2555,2648000.0],["2001-09-04",6.242,6.3156,6.101,6.2298,2728000.0],["2001-09-05",6.2237,6.2911,6.1991,6.2543,1584800.0],["2001-09-06",6.2482,6.2482,6.1623,6.2028,480800.0],["2001-09-07",6.193,6.193,6.009,6.1292,1368800.0],["2001-09-10",6.1194,6.1623,6.0888,6.1317,1314400.0],["2001-09-17",6.0949,6.0949,5.9109,5.9477,609600.0],["2001-09-18",5.9355,5.9355,5.7822,5.8251,865600.0],["2001-09-19",5.8251,5.8435,5.6963,5.7576,1313600.0],["2001-09-20",5.7576,5.7822,5.6043,5.6043,763200.0],["2001-09-21",5.4572,5.4572,4.9912,5.2365,5330400.0],["2001-09-24",5.2732,5.3775,5.1383,5.2548,3904000.0],["2001-09-25",5.2548,5.7736,5.2487,5.635,2960000.0],["2001-09-26",5.6473,5.7025,5.6411,5.6902,2346400.0],["2001-09-27",5.6779,5.7662,5.635,5.7515,1944000.0],["2001-09-28",5.7638,5.9109,5.7515,5.7515,1514400.0],["2001-10-01",5.7576,5.7822,5.6963,5.7822,1111200.0],["2001-10-02",5.7908,6.009,5.7908,6.0029,1251200.0],["2001-10-03",5.9722,6.101,5.9588,6.0458,1192800.0],["2001-10-04",6.0152,6.0164,5.9293,5.9612,1204800.0],["2001-10-05",5.9539,6.009,5.8864,5.9526,1088800.0],["2001-10-08",5.922,5.9416,5.8864,5.9232,852800.0],["2001-10-09",5.9109,6.0458,5.8925,6.009,587200.0],["2001-10-10",6.0103,6.3156,6.0103,6.3009,1536800.0],["2001-10-11",6.307,6.3831,6.1243,6.193,2125600.0],["2001-10-12",6.2298,6.2911,6.0397,6.0458,1720000.0],["2001-10-15",6.0765,6.2727,6.0397,6.0875,2217600.0],["2001-10-16",6.193,6.4505,6.1562,6.3904,1615200.0],["2001-10-17",6.3904,6.3904,6.193,6.2163,2269600.0],["2001-10-18",6.193,6.2788,6.1562,6.1807,1055200.0],["2001-10-19",6.1746,6.3953,6.1685,6.269,766400.0],["2001-10-22",6.285,6.3769,6.2543,6.3402,538400.0],["2001-10-23",6.3463,6.3463,6.242,6.258,877600.0],["2001-10-24",6.2543,6.2666,6.1194,6.1746,721600.0],["2001-10-25",6.1734,6.5511,6.117,6.4444,1222400.0],["2001-10-26",6.4383,6.475,6.2273,6.2752,1672000.0],["2001-10-29",6.2727,6.3095,6.0348,6.0458,2263200.0],["2001-10-30",6.0704,6.0704,5.8741,5.9502,1566400.0],["2001-10-31",5.9502,5.9502,5.7392,5.8864,2728000.0],["2001-11-01",5.8741,6.1022,5.8741,6.0618,588000.0],["2001-11-02",6.0495,6.0507,5.9355,5.96,1088800.0],["2001-11-05",5.9477,5.9906,5.9109,5.9906,767200.0],["2001-11-06",5.9906,5.9906,5.8435,5.8741,592800.0],["2001-11-07",5.9416,5.9416,5.7392,5.8472,847200.0],["2001-11-08",5.8472,5.8472,5.5921,5.6559,1013600.0],["2001-11-09",5.6473,5.7209,5.5921,5.6362,705600.0],["2001-11-12",5.6289,5.6289,5.5038,5.5161,798400.0],["2001-11-13",5.5283,5.5381,5.1567,5.2119,4011200.0],["2001-11-14",5.3959,5.738,5.337,5.5737,3816800.0],["2001-11-15",5.5798,5.7025,5.4756,5.5528,2339200.0],["2001-11-16",5.5369,5.5982,5.5062,5.5958,448000.0],["2001-11-19",5.5798,5.6902,5.5553,5.6755,553600.0],["2001-11-20",5.6963,5.8435,5.6595,5.7638,1175200.0],["2001-11-21",5.7883,5.8251,5.7196,5.7515,349600.0],["2001-11-23",5.7392,5.7527,5.7221,5.7294,164800.0],["2001-11-26",5.7515,5.8128,5.6534,5.7221,756000.0],["2001-11-27",5.7221,5.7515,5.6534,5.689,438400.0],["2001-11-28",5.6779,5.7086,5.597,5.608,672800.0],["2001-11-29",5.608,5.608,5.2978,5.31,3145600.0],["2001-11-30",5.31,5.4633,5.1948,5.4081,3598400.0],["2001-12-03",5.3836,5.4817,5.3284,5.4817,1176000.0],["2001-12-04",5.494,5.727,5.494,5.7025,1979200.0],["2001-12-05",5.7086,5.7086,5.4547,5.4891,2520800.0],["2001-12-06",5.4756,5.543,5.4204,5.4511,1081600.0],["2001-12-07",5.4388,5.494,5.3775,5.4449,771200.0],["2001-12-10",5.4327,5.651,5.4155,5.5676,1342400.0],["2001-12-11",5.5737,5.7025,5.5639,5.5774,1952800.0],["2001-12-12",5.8806,5.9187,5.7333,5.8561,3248800.0],["2001-12-13",5.8622,5.8929,5.7885,5.8082,1188000.0],["2001-12-14",5.8082,5.8131,5.7443,5.7603,528800.0],["2001-12-17",5.764,5.7947,5.721,5.7677,1127200.0],["2001-12-18",5.7824,5.8008,5.6105,5.6473,1108000.0],["2001-12-19",5.6473,5.8524,5.5675,5.8192,4121600.0],["2001-12-20",5.8254,5.8376,5.7419,5.8008,1020800.0],["2001-12-21",5.8069,5.9727,5.7505,5.9604,1576000.0],["2001-12-24",5.9727,6.0341,5.9727,5.9936,354400.0],["2001-12-26",6.0157,6.0648,5.9972,6.0157,639200.0],["2001-12-27",6.0157,6.1016,6.0157,6.1016,499200.0],["2001-12-28",6.1065,6.228,6.0807,6.0832,1181600.0],["2001-12-31",6.0832,6.1814,6.0832,6.136,1918400.0],["2002-01-02",6.136,6.136,5.9113,5.9899,828800.0],["2002-01-03",5.9899,6.0218,5.8008,5.8131,644800.0],["2002-01-04",5.8254,5.8499,5.6817,5.7026,1627200.0],["2002-01-07",5.721,5.8867,5.721,5.8536,1543200.0],["2002-01-08",5.8438,5.9174,5.7947,5.899,753600.0],["2002-01-09",5.8929,6.0206,5.8929,5.9788,1032000.0],["2002-01-10",5.9788,6.0402,5.9359,5.942,844800.0],["2002-01-11",5.942,6.0488,5.8867,5.9739,628000.0],["2002-01-14",5.985,6.082,5.985,6.0341,1027200.0],["2002-01-15",6.0648,6.1016,5.8069,5.8745,1204800.0],["2002-01-16",5.8745,5.8745,5.6903,5.721,2221600.0],["2002-01-17",5.7333,5.8499,5.7333,5.8192,1413600.0],["2002-01-18",5.8192,5.9322,5.7578,5.7763,907200.0],["2002-01-22",5.764,5.8082,5.7087,5.7873,692800.0],["2002-01-23",5.7959,5.9236,5.7701,5.9052,331200.0],["2002-01-24",5.899,5.899,5.7652,5.8008,585600.0],["2002-01-25",5.8069,5.8278,5.7959,5.8131,195200.0],["2002-01-28",5.8315,5.8315,5.7701,5.8254,706400.0],["2002-01-29",5.8192,5.845,5.775,5.8008,564000.0],["2002-01-30",5.7947,5.8229,5.7763,5.7885,721600.0],["2002-01-31",5.7885,5.7898,5.7308,5.7517,543200.0],["2002-02-01",5.764,5.8192,5.7578,5.8069,524000.0],["2002-02-04",5.8008,5.8131,5.7763,5.7787,494400.0],["2002-02-05",5.7787,5.8622,5.7628,5.802,880000.0],["2002-02-06",5.802,5.802,5.6228,5.6449,977600.0],["2002-02-07",5.6473,5.6473,5.5209,5.5209,889600.0],["2002-02-08",5.5209,5.5221,5.4141,5.4264,1128000.0],["2002-02-11",5.4448,5.4657,5.3097,5.3306,1563200.0],["2002-02-12",5.2999,5.4264,5.2299,5.4202,3212800.0],["2002-02-13",5.4509,5.5491,5.3895,5.4878,1500800.0],["2002-02-14",5.5062,5.5479,5.4018,5.4313,1003200.0],["2002-02-15",5.4386,5.4386,5.3036,5.322,1348000.0],["2002-02-19",5.3159,5.3478,5.2029,5.2091,796800.0],["2002-02-20",5.2091,5.5148,5.2091,5.5074,871200.0],["2002-02-21",5.678,5.6903,5.4632,5.4693,1214400.0],["2002-02-22",5.4571,5.721,5.4509,5.6682,1147200.0],["2002-02-25",5.6903,5.7456,5.5479,5.5675,2152800.0],["2002-02-26",5.5688,5.6105,5.5491,5.6007,832000.0],["2002-02-27",5.6314,5.7726,5.6314,5.7726,890400.0],["2002-02-28",5.8131,5.9543,5.6842,5.8057,2991200.0],["2002-03-01",6.0034,6.1753,5.9788,6.1397,2528800.0],["2002-03-04",6.1814,6.1937,6.1261,6.1409,1097600.0],["2002-03-05",6.0709,6.1446,5.985,5.9911,3546400.0],["2002-03-06",5.9972,6.0893,5.9972,6.0292,2276800.0],["2002-03-07",6.0292,6.1261,6.0157,6.0525,777600.0],["2002-03-08",6.0709,6.1507,6.0525,6.0525,679200.0],["2002-03-11",6.0157,6.0341,5.6903,5.7566,2529600.0],["2002-03-12",5.7529,5.764,5.6842,5.7333,1845600.0],["2002-03-13",5.7333,5.7689,5.6596,5.7038,1126400.0],["2002-03-14",5.7038,5.7578,5.6473,5.7087,1115200.0],["2002-03-15",5.6965,5.7664,5.6854,5.7026,1439200.0],["2002-03-18",5.7333,5.7934,5.721,5.7689,1100000.0],["2002-03-19",5.7701,5.7713,5.7087,5.737,479200.0],["2002-03-20",5.7578,5.7578,5.5921,5.6609,922400.0],["2002-03-21",5.6572,5.6609,5.6289,5.6596,780800.0],["2002-03-22",5.5246,5.721,5.4878,5.6596,1630400.0],["2002-03-25",5.6596,5.6756,5.446,5.4632,1763200.0],["2002-03-26",5.4792,5.5369,5.4706,5.5086,1190400.0],["2002-03-27",5.5246,5.7824,5.5246,5.7333,2513600.0],["2002-03-28",5.7456,5.9359,5.7456,5.8192,2000800.0],["2002-04-01",5.8376,5.8499,5.678,5.7898,1275200.0],["2002-04-02",5.802,5.8511,5.7726,5.8376,1224000.0],["2002-04-03",5.8376,5.8659,5.7824,5.8499,867200.0],["2002-04-04",5.8511,5.8597,5.8057,5.8499,953600.0],["2002-04-05",5.8499,5.8745,5.8008,5.8303,857600.0],["2002-04-08",5.8315,5.8806,5.7947,5.8683,783200.0],["2002-04-09",5.8499,6.0083,5.8499,5.9346,569600.0],["2002-04-10",5.942,6.1261,5.942,6.1212,1515200.0],["2002-04-11",6.1261,6.1298,6.0709,6.1114,1479200.0],["2002-04-12",6.1323,6.2182,6.1249,6.1777,1919200.0],["2002-04-15",6.1777,6.2268,6.109,6.1581,1184800.0],["2002-04-16",6.1605,6.2465,6.1433,6.2305,905600.0],["2002-04-17",6.2305,6.3717,6.228,6.3152,1215200.0],["2002-04-18",6.3164,6.3815,6.2489,6.3385,1424000.0],["2002-04-19",6.3385,6.3987,6.3385,6.3876,1147200.0],["2002-04-22",6.3876,6.4429,6.384,6.4355,1147200.0],["2002-04-23",6.4085,6.5006,6.4085,6.4724,1094400.0],["2002-04-24",6.4736,6.5767,6.4687,6.5067,1117600.0],["2002-04-25",6.4883,6.4883,6.3864,6.4503,968000.0],["2002-04-26",6.4269,6.4331,6.3852,6.3975,730400.0],["2002-04-29",6.3901,6.3962,6.2428,6.3643,1700000.0],["2002-04-30",6.3643,6.5165,6.3643,6.5067,1308800.0],["2002-05-01",6.5067,6.7007,6.4945,6.6761,1752800.0],["2002-05-02",6.6761,6.7081,6.6234,6.6761,858400.0],["2002-05-03",6.6761,6.6909,6.6639,6.6786,962400.0],["2002-05-06",6.6725,6.7645,6.6663,6.7032,2300000.0],["2002-05-07",6.7032,6.7216,6.4576,6.4576,1205600.0],["2002-05-08",6.4576,6.5043,6.4392,6.5043,836800.0],["2002-05-09",6.4945,6.503,6.4331,6.4331,864000.0],["2002-05-10",6.4331,6.4331,6.298,6.3201,558400.0],["2002-05-13",6.3164,6.4024,6.2551,6.2612,665600.0],["2002-05-14",6.2612,6.6074,6.2612,6.5313,1944000.0],["2002-05-15",6.5436,6.6172,6.4171,6.4515,1661600.0],["2002-05-16",6.4515,6.4527,6.2686,6.2722,532000.0],["2002-05-17",6.2722,6.298,6.1753,6.2477,1487200.0],["2002-05-20",6.2428,6.2465,6.1212,6.1716,1523200.0],["2002-05-21",6.1814,6.2121,6.1372,6.1446,622400.0],["2002-05-22",6.1458,6.1544,6.0463,6.0869,650400.0],["2002-05-23",6.0991,6.1286,6.0157,6.1188,822400.0],["2002-05-24",6.1188,6.2121,6.1139,6.1151,653600.0],["2002-05-28",6.1151,6.1323,6.0402,6.1077,460800.0],["2002-05-29",6.0955,6.1323,6.0304,6.0893,565600.0],["2002-05-30",6.12,6.1875,6.12,6.1495,705600.0],["2002-05-31",6.1568,6.1789,6.1372,6.1397,799200.0],["2002-06-03",6.1642,6.1642,5.9543,5.9543,941600.0],["2002-06-04",5.9911,6.0022,5.5675,5.764,2778400.0],["2002-06-05",5.985,6.3042,5.9297,6.2317,4251200.0],["2002-06-06",6.2489,6.4208,6.2366,6.3852,2720800.0],["2002-06-07",6.3717,6.562,6.298,6.519,1177600.0],["2002-06-10",6.5313,6.5583,6.4515,6.4638,988800.0],["2002-06-11",6.476,6.567,6.476,6.5203,1167200.0],["2002-06-12",6.5203,6.5277,6.2241,6.2254,1767200.0],["2002-06-13",6.2217,6.2229,5.9575,5.9599,2344000.0],["2002-06-14",5.9292,5.9304,5.7228,5.8407,3232800.0],["2002-06-17",5.853,6.0459,5.837,5.9759,1127200.0],["2002-06-18",5.9882,6.1553,5.9882,6.089,1412800.0],["2002-06-19",6.0693,6.0705,5.8899,5.928,1200000.0],["2002-06-20",5.928,5.9329,5.7387,5.8248,1494400.0],["2002-06-21",5.837,5.9108,5.8309,5.8678,1119200.0],["2002-06-24",5.8432,5.8493,5.7572,5.7756,1130400.0],["2002-06-25",5.7817,5.7817,5.6884,5.7019,1061600.0],["2002-06-26",5.6712,5.7756,5.5298,5.7645,1292000.0],["2002-06-27",5.7953,5.8616,5.6281,5.7265,1356800.0],["2002-06-28",5.7264,5.8125,5.7019,5.7879,2708800.0],["2002-07-01",5.7633,5.7633,5.6023,5.6404,1559200.0],["2002-07-02",5.6281,5.6281,5.2841,5.3824,1917600.0],["2002-07-03",5.3762,5.3824,5.0321,5.1292,4000000.0],["2002-07-05",5.1489,5.2669,5.1489,5.2288,899200.0],["2002-07-08",5.2165,5.332,5.1366,5.2226,1099200.0],["2002-07-09",5.2472,5.2767,5.0874,5.1083,1128800.0],["2002-07-10",5.1083,5.2042,4.9154,4.9375,1041600.0],["2002-07-11",4.9338,5.0776,4.8724,5.0592,2733600.0],["2002-07-12",5.0715,5.2337,5.0383,5.1735,2004000.0],["2002-07-15",5.1673,5.2841,5.0567,5.1034,2220000.0],["2002-07-16",5.0936,5.1612,4.9584,4.9805,2871200.0],["2002-07-17",5.0113,5.2288,5.0113,5.198,1497600.0],["2002-07-18",5.1919,5.2042,5.0383,5.0604,1354400.0],["2002-07-19",5.0321,5.0629,4.9768,4.9781,1664800.0],["2002-07-22",4.9769,5.0383,4.7471,4.8232,2246400.0],["2002-07-23",4.7802,4.8847,4.7802,4.7987,1704000.0],["2002-07-24",4.7741,5.112,4.7126,5.112,2032000.0],["2002-07-25",5.112,5.3209,5.096,5.3025,1608800.0],["2002-07-26",5.3025,5.3455,5.1833,5.3209,1484000.0],["2002-07-29",5.3824,5.6589,5.3824,5.6589,1668800.0],["2002-07-30",5.622,5.622,5.2718,5.3123,2338400.0],["2002-07-31",5.2963,5.4647,5.2349,5.3947,2221600.0],["2002-08-01",5.3934,5.4315,5.2718,5.3271,1771200.0],["2002-08-02",5.3209,5.3885,5.2964,5.3283,1572000.0],["2002-08-05",5.3037,5.3516,5.2103,5.2226,1320000.0],["2002-08-06",5.2472,5.3578,5.1673,5.1882,1159200.0],["2002-08-07",5.2091,5.2828,5.155,5.2828,1444000.0],["2002-08-08",5.2595,5.4168,5.2165,5.4168,864000.0],["2002-08-09",5.4008,5.4008,5.2103,5.2939,2355200.0],["2002-08-12",5.2902,5.2902,5.1673,5.2447,1011200.0],["2002-08-13",5.2423,5.2656,5.0997,5.1157,997600.0],["2002-08-14",5.1403,5.2288,4.9953,5.2079,3336800.0],["2002-08-15",5.2165,5.3111,5.1808,5.2779,1962400.0],["2002-08-16",5.2656,5.2779,5.2103,5.2263,1098400.0],["2002-08-19",5.2386,5.3824,5.2103,5.3332,1633600.0],["2002-08-20",5.3332,5.4315,5.3332,5.3947,1711200.0],["2002-08-21",5.4377,5.5728,5.4192,5.5544,2076800.0],["2002-08-22",5.5421,5.6748,5.4868,5.622,2775200.0],["2002-08-23",5.622,5.6834,5.6159,5.6343,1156800.0],["2002-08-26",5.6466,5.7572,5.4659,5.7449,1632000.0],["2002-08-27",5.7572,5.794,5.59,5.5913,1920800.0],["2002-08-28",5.5925,5.665,5.5237,5.665,1364000.0],["2002-08-29",5.665,5.665,5.4745,5.5298,2029600.0],["2002-08-30",5.5298,5.6724,5.5261,5.5778,785600.0],["2002-09-03",5.579,5.579,5.3738,5.3787,1059200.0],["2002-09-04",5.3701,5.4315,5.273,5.4069,2365600.0],["2002-09-05",5.8801,6.2549,5.8751,6.175,14770400.0],["2002-09-06",6.1934,6.2487,5.9845,6.0275,4996000.0],["2002-09-09",6.0287,6.2303,6.0152,6.1455,2843200.0],["2002-09-10",6.1578,6.2377,6.1012,6.1676,1365600.0],["2002-09-11",6.175,6.3728,6.175,6.3532,1826400.0],["2002-09-12",6.3655,6.4515,6.3163,6.4232,1901600.0],["2002-09-13",6.4207,6.422,6.2671,6.3999,1784800.0],["2002-09-16",6.4023,6.4306,6.2794,6.4195,1899200.0],["2002-09-17",6.4392,6.6235,6.4392,6.492,3004000.0],["2002-09-18",6.5006,6.5006,6.347,6.4207,1442400.0],["2002-09-19",6.4085,6.4085,6.2426,6.3016,2074400.0],["2002-09-20",6.3163,6.476,6.2794,6.4625,1896800.0],["2002-09-23",6.4625,6.4625,6.2671,6.3286,1992000.0],["2002-09-24",6.2979,6.3728,6.2794,6.3532,1320000.0],["2002-09-25",6.3839,6.4195,6.2327,6.3839,2628000.0],["2002-09-26",6.4146,6.6358,6.4023,6.6112,3068000.0],["2002-09-27",6.6063,6.7894,6.4023,6.4625,4161600.0],["2002-09-30",6.4441,6.4883,6.3593,6.4515,3816000.0],["2002-10-01",6.4699,6.5891,6.3384,6.5436,2426400.0],["2002-10-02",6.5498,6.6542,6.5375,6.5756,3498400.0],["2002-10-03",6.6358,6.8447,6.5682,6.8078,5952800.0],["2002-10-04",6.9614,6.9614,6.6481,6.6911,4855200.0],["2002-10-07",6.7034,6.7833,6.5719,6.6542,2288000.0],["2002-10-08",6.685,6.6948,6.4294,6.4736,2912800.0],["2002-10-09",6.4638,6.4748,6.1873,6.4674,5382400.0],["2002-10-10",6.4674,6.8078,6.4638,6.771,3832000.0],["2002-10-11",6.8508,6.9184,6.6665,6.8545,3572800.0],["2002-10-14",6.8447,6.9111,6.7648,6.8263,2319200.0],["2002-10-15",6.9061,7.1151,6.9061,7.002,3285600.0],["2002-10-16",6.9713,7.0032,6.6112,6.6358,4597600.0],["2002-10-17",6.7587,6.9209,6.7587,6.8017,3924800.0],["2002-10-18",6.8029,6.9098,6.6764,6.8631,1874400.0],["2002-10-21",6.857,6.857,6.4515,6.5866,5140800.0],["2002-10-22",6.5744,6.6604,6.4269,6.6432,2820800.0],["2002-10-23",6.6309,6.728,6.5068,6.5129,2449600.0],["2002-10-24",6.5375,6.5744,6.4515,6.5006,1881600.0],["2002-10-25",6.4883,6.5989,6.4699,6.5694,1422400.0],["2002-10-28",6.5879,6.5928,6.3286,6.4072,3008800.0],["2002-10-29",6.4072,6.4883,6.3347,6.4576,2427200.0],["2002-10-30",6.4699,6.5805,6.39,6.5744,1896800.0],["2002-10-31",6.5436,6.6358,6.4822,6.5129,1628800.0],["2002-11-01",6.5141,6.5141,6.3777,6.4945,2330400.0],["2002-11-04",6.5436,6.6235,6.4146,6.4822,2092800.0],["2002-11-05",6.4638,6.5498,6.433,6.5055,1659200.0],["2002-11-06",6.5178,6.6542,6.5154,6.6333,1598400.0],["2002-11-07",6.6358,6.7882,6.6112,6.7587,3256800.0],["2002-11-08",6.7611,7.0106,6.7611,6.9922,4131200.0],["2002-11-11",6.9799,7.0413,6.857,6.8717,2748000.0],["2002-11-12",6.873,6.9922,6.8177,6.9111,3440800.0],["2002-11-13",6.9295,6.9614,6.857,6.9233,1088800.0],["2002-11-14",6.9479,7.029,6.943,7.029,1614400.0],["2002-11-15",7.0167,7.2318,6.9479,7.179,3404800.0],["2002-11-18",7.1888,7.2748,7.1028,7.1089,3062400.0],["2002-11-19",7.1028,7.1704,6.9123,6.9676,2412000.0],["2002-11-20",6.9676,7.088,6.9676,7.0843,1253600.0],["2002-11-21",7.1028,7.2736,7.1028,7.1949,2295200.0],["2002-11-22",7.1826,7.2551,7.1519,7.2379,1081600.0],["2002-11-25",7.2871,7.5107,6.9553,7.1273,2095200.0],["2002-11-26",7.1273,7.1642,6.9553,7.0167,1508800.0],["2002-11-27",7.0536,7.1273,6.9799,7.1175,1068800.0],["2002-11-29",7.1421,7.1839,6.9061,6.9061,381200.0],["2002-12-02",6.9922,7.1323,6.9184,7.0339,1514400.0],["2002-12-03",7.0536,7.2625,7.0536,7.1519,1384800.0],["2002-12-04",7.1519,7.3903,7.1151,7.2773,1291600.0],["2002-12-05",7.324,7.4149,7.2379,7.3731,1213600.0],["2002-12-06",7.3731,7.4346,7.2871,7.3977,979600.0],["2002-12-09",7.4223,7.7344,7.3977,7.5329,3030000.0],["2002-12-10",7.5697,7.668,7.3117,7.3584,2597600.0],["2002-12-11",7.3731,7.4321,7.2134,7.3731,1329600.0],["2002-12-12",7.378,7.6634,7.3313,7.5281,2659600.0],["2002-12-13",7.5306,7.5306,5.8921,6.1627,17859200.0],["2002-12-16",6.1652,6.5244,6.1553,6.4161,5692400.0],["2002-12-17",6.3989,6.5809,6.2734,6.3841,2593600.0],["2002-12-18",6.3841,6.3841,6.2734,6.2857,890000.0],["2002-12-19",6.2857,6.2857,6.111,6.1381,1319200.0],["2002-12-20",6.1873,6.1873,5.9979,6.116,2720400.0],["2002-12-23",6.1258,6.175,6.0151,6.1184,2694400.0],["2002-12-24",6.1258,6.175,6.0914,6.1627,854000.0],["2002-12-26",6.1627,6.1775,6.0938,6.1061,616000.0],["2002-12-27",6.0889,6.111,5.9241,6.0569,1014800.0],["2002-12-30",6.0569,6.1799,5.9265,6.0963,1734000.0],["2002-12-31",6.1086,6.2488,6.0741,6.1553,1787200.0],["2003-01-02",6.2119,6.3177,6.1258,6.3177,1191200.0],["2003-01-03",6.3029,6.421,6.2734,6.3964,1500400.0],["2003-01-06",6.3718,6.544,6.3472,6.5194,1615200.0],["2003-01-07",6.5194,6.6867,6.5096,6.6055,2005200.0],["2003-01-08",6.6055,6.7039,6.4825,6.5391,2553200.0],["2003-01-09",6.5514,6.6375,6.5342,6.6375,1520400.0],["2003-01-10",6.6375,6.7408,6.421,6.421,1434400.0],["2003-01-13",6.4235,6.544,6.3349,6.3571,1437200.0],["2003-01-14",6.3571,6.3571,6.2119,6.2488,1934800.0],["2003-01-15",6.2488,6.2783,6.175,6.2464,1658000.0],["2003-01-16",6.2488,6.2857,6.1529,6.1873,2662800.0],["2003-01-17",6.1799,6.2808,6.1627,6.2488,1928400.0],["2003-01-21",6.2734,6.2734,6.1529,6.1529,1487200.0],["2003-01-22",6.1529,6.1529,5.9536,5.9561,2417600.0],["2003-01-23",5.9831,5.9831,5.8429,5.9192,2860800.0],["2003-01-24",5.929,5.9315,5.8577,5.9069,803200.0],["2003-01-27",5.9044,5.993,5.8404,5.9069,1025600.0],["2003-01-28",5.929,5.9511,5.683,5.838,1375600.0],["2003-01-29",5.8183,5.9757,5.7445,5.9462,895600.0],["2003-01-30",6.6424,6.8639,6.2734,6.2734,7624000.0],["2003-01-31",6.2759,6.4186,6.0766,6.3005,2969200.0],["2003-02-03",6.3472,6.5391,6.2119,6.4481,1634000.0],["2003-02-04",6.4481,6.4751,6.3866,6.4161,1174400.0],["2003-02-05",6.4161,6.4702,6.3177,6.3841,929200.0],["2003-02-06",6.3718,6.4407,6.3079,6.3915,1481600.0],["2003-02-07",6.3718,6.3767,6.2611,6.2611,1112800.0],["2003-02-10",6.2611,6.3817,6.2464,6.3423,1090800.0],["2003-02-11",6.3423,6.4013,6.2414,6.2734,925600.0],["2003-02-12",6.2734,6.2906,6.1799,6.207,973200.0],["2003-02-13",6.2316,6.3866,6.2021,6.3472,1343600.0],["2003-02-14",6.3226,6.3546,6.2488,6.33,796800.0],["2003-02-18",6.3349,6.4112,6.2611,6.3964,878800.0],["2003-02-19",6.3841,6.5022,6.3275,6.3595,754400.0],["2003-02-20",6.6424,6.7654,6.5563,6.7162,2788400.0],["2003-02-21",6.7655,7.0065,6.7507,6.9746,3105600.0],["2003-02-24",6.9746,7.0139,6.7925,6.7925,1334800.0],["2003-02-25",6.7679,6.8835,6.5957,6.8466,1572800.0],["2003-02-26",6.8958,6.9204,6.6646,6.7113,2390000.0],["2003-02-27",6.9131,7.0287,6.8171,6.9721,6034800.0],["2003-02-28",7.0336,7.196,6.9967,7.1468,2713200.0],["2003-03-03",7.196,7.3313,7.0656,7.0902,2062800.0],["2003-03-04",7.0902,7.1763,7.0607,7.0631,1414800.0],["2003-03-05",7.0631,7.2206,7.0238,7.2206,1756800.0],["2003-03-06",7.1837,7.196,6.9573,6.9623,3070400.0],["2003-03-07",6.9377,7.1689,6.8835,7.1689,2608400.0],["2003-03-10",7.1714,7.1714,6.9303,6.9942,1502800.0],["2003-03-11",6.9942,7.1984,6.9942,7.0705,1460800.0],["2003-03-12",7.0213,7.041,6.6129,6.7507,4960000.0],["2003-03-13",6.7531,6.8958,6.6597,6.8589,2749200.0],["2003-03-14",6.8958,6.9377,6.7999,6.8516,3165600.0],["2003-03-17",6.854,7.0361,6.8073,6.9524,3167200.0],["2003-03-18",6.9549,7.2157,6.9549,7.1369,1981200.0],["2003-03-19",7.1394,7.2034,7.0361,7.1837,1684000.0],["2003-03-20",7.2034,7.2255,7.0557,7.1,1430800.0],["2003-03-21",7.2575,7.383,7.1419,7.3018,2000800.0],["2003-03-24",7.2157,7.2501,7.0607,7.1984,1202800.0],["2003-03-25",7.1591,7.319,7.1222,7.2575,1959600.0],["2003-03-26",7.2599,7.4297,7.2378,7.3313,2298800.0],["2003-03-27",7.3337,7.4346,7.1935,7.4297,1833600.0],["2003-03-28",7.4322,7.4395,7.3288,7.4395,1060000.0],["2003-03-31",7.3805,7.4272,7.1714,7.3559,1920800.0],["2003-04-01",7.4174,7.4691,7.3559,7.442,1342800.0],["2003-04-02",7.4912,7.5281,7.4125,7.501,1127200.0],["2003-04-03",7.5256,7.5552,7.4051,7.4666,1226800.0],["2003-04-04",7.5281,7.5502,7.3485,7.378,1030000.0],["2003-04-07",7.6142,7.629,7.3067,7.3116,2046000.0],["2003-04-08",7.3608,7.442,7.2575,7.3313,1257600.0],["2003-04-09",7.3018,7.5035,7.287,7.351,1059200.0],["2003-04-10",7.3633,7.3756,7.2575,7.319,776000.0],["2003-04-11",7.3313,7.378,7.0853,7.1148,1110000.0],["2003-04-14",7.1148,7.164,6.9623,7.1345,2458000.0],["2003-04-15",7.228,7.3165,7.073,7.2673,1307200.0],["2003-04-16",7.3018,7.319,6.9524,6.9623,1376400.0],["2003-04-17",7.0188,7.1369,6.9647,7.0877,1140400.0],["2003-04-21",6.9377,7.0115,6.6769,6.6867,2932800.0],["2003-04-22",6.6867,6.6867,6.4899,6.608,4505200.0],["2003-04-23",6.7655,7.1025,6.6474,7.0484,2264800.0],["2003-04-24",7.0361,7.0385,6.795,6.795,1336000.0],["2003-04-25",6.7901,6.945,6.7876,6.8786,945200.0],["2003-04-28",6.9278,6.95,6.8762,6.9131,857600.0],["2003-04-29",6.9008,6.9869,6.827,6.9377,2021200.0],["2003-04-30",6.9377,6.9401,6.8393,6.8639,1796800.0],["2003-05-01",6.8934,6.9524,6.8294,6.9524,1959600.0],["2003-05-02",6.9524,7.0115,6.827,6.9278,2244000.0],["2003-05-05",6.9623,7.0311,6.9573,6.9573,3648800.0],["2003-05-06",6.9721,7.0484,6.8442,6.9869,3128400.0],["2003-05-07",7.0115,7.2526,6.9992,7.1738,2894000.0],["2003-05-08",7.1738,7.3756,7.1271,7.2353,1901600.0],["2003-05-09",7.3559,7.4961,7.3313,7.4297,1589200.0],["2003-05-12",7.4297,7.5847,7.3707,7.565,1084000.0],["2003-05-13",7.5576,7.8602,7.5552,7.8479,2991600.0],["2003-05-14",7.8725,8.0201,7.8725,7.9537,3586000.0],["2003-05-15",7.9832,8.2366,7.9709,8.0915,4117600.0],["2003-05-16",8.0939,8.18,8.057,8.1038,3373200.0],["2003-05-19",8.0939,8.1284,7.8848,7.8848,1944400.0],["2003-05-20",7.9217,7.934,7.7077,7.7667,2387600.0],["2003-05-21",7.7667,7.8479,7.6757,7.7495,1450400.0],["2003-05-22",7.7864,8.0546,7.779,8.0078,1968000.0],["2003-05-23",7.9635,8.057,7.9266,7.9611,1378400.0],["2003-05-27",7.9217,8.0792,7.9217,8.0767,1288800.0],["2003-05-28",8.1062,8.1899,8.062,8.1825,1362800.0],["2003-05-29",8.2046,8.2784,8.1087,8.2194,1848000.0],["2003-05-30",8.2292,8.4925,8.2169,8.4925,2265200.0],["2003-06-02",8.5417,8.6106,8.4236,8.4556,3412000.0],["2003-06-03",8.4999,8.5786,8.3892,8.5318,2335600.0],["2003-06-04",8.5318,8.8812,8.5146,8.8738,5356400.0],["2003-06-05",8.0693,8.6106,7.934,8.3818,11906800.0],["2003-06-06",8.3892,8.5122,8.1456,8.1554,4481600.0],["2003-06-09",8.0324,8.0792,7.8159,7.9955,2903200.0],["2003-06-10",8.1185,8.1899,8.0374,8.1874,1851600.0],["2003-06-11",8.1874,8.4706,8.1333,8.4534,1935200.0],["2003-06-12",8.4558,8.4903,8.2367,8.4041,1356800.0],["2003-06-13",8.4164,8.4164,8.1899,8.2588,938000.0],["2003-06-16",8.2736,8.5346,8.2736,8.4681,2041200.0],["2003-06-17",8.5051,8.5346,8.3844,8.4878,968400.0],["2003-06-18",8.4878,8.4878,8.2908,8.4805,1300400.0],["2003-06-19",8.5051,8.5198,8.217,8.2835,1958000.0],["2003-06-20",8.052,8.1505,7.9757,8.0643,5662800.0],["2003-06-23",8.0643,8.0717,7.9092,7.9954,2132400.0],["2003-06-24",7.9978,8.0101,7.855,7.9535,1781600.0],["2003-06-25",7.956,8.1628,7.9535,8.1628,2884000.0],["2003-06-26",8.212,8.5125,8.1628,8.51,2628400.0],["2003-06-27",8.5125,8.6799,8.4607,8.51,1521600.0],["2003-06-30",8.6282,8.6873,8.5001,8.5617,1946000.0],["2003-07-01",8.5814,8.6676,8.4164,8.6405,1344800.0],["2003-07-02",8.7021,8.7415,8.611,8.7415,1610800.0],["2003-07-03",8.6922,8.7907,8.675,8.7291,642400.0],["2003-07-07",8.7907,8.8449,8.7291,8.7882,977200.0],["2003-07-08",8.7661,8.803,8.6627,8.7759,2066400.0],["2003-07-09",8.7636,8.8597,8.6577,8.8104,1411600.0],["2003-07-10",8.8129,8.8129,8.6627,8.7291,978400.0],["2003-07-11",8.7538,8.8498,8.7538,8.8006,471600.0],["2003-07-14",8.8498,8.9188,8.7661,8.872,1135600.0],["2003-07-15",8.9261,8.9384,8.7735,8.8129,1066400.0],["2003-07-16",8.8449,8.8892,8.7021,8.7267,1242000.0],["2003-07-17",8.6897,8.7365,8.5592,8.5962,1514400.0],["2003-07-18",8.6085,8.6651,8.5863,8.6233,556800.0],["2003-07-21",8.6282,8.6282,8.5001,8.5371,1237600.0],["2003-07-22",8.6307,8.7981,8.6183,8.7809,965200.0],["2003-07-23",8.7735,8.7735,8.5937,8.6183,1740000.0],["2003-07-24",8.6479,8.6651,8.4952,8.5248,1005600.0],["2003-07-25",8.5716,8.6405,8.4706,8.6208,911600.0],["2003-07-28",8.643,8.6799,8.5519,8.574,976800.0],["2003-07-29",8.6307,8.803,8.5445,8.7612,652400.0],["2003-07-30",8.7415,8.7439,8.5322,8.611,1212000.0],["2003-07-31",8.6183,8.6405,8.5543,8.6307,1339200.0],["2003-08-01",8.6553,8.675,8.6183,8.643,832800.0],["2003-08-04",8.6307,8.6307,8.2244,8.3647,2344000.0],["2003-08-05",8.3647,8.3647,8.1628,8.1948,1464400.0],["2003-08-06",8.1825,8.2711,8.1012,8.1948,749200.0],["2003-08-07",8.2317,8.2317,8.0052,8.0988,1230000.0],["2003-08-08",8.1185,8.3844,7.887,8.3623,3263200.0],["2003-08-11",8.3869,8.5691,8.377,8.5248,2164800.0],["2003-08-12",8.5198,8.6996,8.5198,8.6331,1852000.0],["2003-08-13",8.6947,8.7045,8.6183,8.643,1000000.0],["2003-08-14",8.6257,8.6799,8.5986,8.6504,970000.0],["2003-08-15",8.6676,8.6676,8.611,8.6134,553200.0],["2003-08-18",8.6307,8.7316,8.5691,8.7316,874400.0],["2003-08-19",8.7685,9.0468,8.7685,9.0468,1781200.0],["2003-08-20",9.0173,9.0837,8.9729,8.9729,1220800.0],["2003-08-21",9.0222,9.1108,9.0148,9.1034,923600.0],["2003-08-22",9.1108,9.1256,8.8597,8.9064,995200.0],["2003-08-25",8.9114,8.9508,8.7809,8.8646,632400.0],["2003-08-26",8.8646,9.0197,8.771,9.0197,692800.0],["2003-08-27",9.0197,9.0197,8.9311,8.9655,356400.0],["2003-08-28",8.9779,9.0369,8.9409,8.9655,1001200.0],["2003-08-29",9.0,9.1404,9.0,9.133,848000.0],["2003-09-02",9.2093,9.7264,9.2069,9.7264,3257200.0],["2003-09-03",9.7264,9.7264,9.3792,9.4038,3299600.0],["2003-09-04",10.0958,10.9625,10.0958,10.9281,14606000.0],["2003-09-05",10.736,10.8296,10.4922,10.7926,4387200.0],["2003-09-08",10.7606,11.0192,10.6966,10.8591,1222800.0],["2003-09-09",10.8763,10.9921,10.8296,10.8616,2280800.0],["2003-09-10",10.8,10.8,10.5759,10.5981,1762000.0],["2003-09-11",10.6473,10.6597,10.4701,10.6375,2009600.0],["2003-09-12",10.6129,10.6547,10.5267,10.5735,897200.0],["2003-09-15",10.6227,10.6818,10.4725,10.5587,1000800.0],["2003-09-16",10.4036,10.4971,10.2804,10.3888,4296800.0],["2003-09-17",10.4159,10.5144,10.3666,10.4134,1551200.0],["2003-09-18",10.3913,10.4651,10.342,10.4282,1016400.0],["2003-09-19",10.4183,10.5833,10.4183,10.5735,963600.0],["2003-09-22",10.5735,10.5735,10.3789,10.411,1148800.0],["2003-09-23",10.406,10.4725,10.3248,10.4627,923200.0],["2003-09-24",10.4898,10.5095,10.2263,10.2435,710000.0],["2003-09-25",10.182,10.1943,10.0391,10.0514,1199200.0],["2003-09-26",10.0958,10.1204,9.8963,9.8963,1230800.0],["2003-09-29",9.8988,9.9234,9.7018,9.788,1785600.0],["2003-09-30",9.788,10.1056,9.7461,10.0342,1432400.0],["2003-10-01",10.0711,10.0711,9.9727,10.0096,1043600.0],["2003-10-02",10.0465,10.1278,9.9283,10.0835,1266400.0],["2003-10-03",10.1204,10.1598,10.012,10.0638,925600.0],["2003-10-06",10.0268,10.0441,9.8372,9.884,1295200.0],["2003-10-07",9.8988,10.0022,9.8003,9.985,1154800.0],["2003-10-08",9.9603,9.9603,9.7289,9.7707,1064800.0],["2003-10-09",9.8003,10.0711,9.7904,10.0588,1526400.0],["2003-10-10",10.0465,10.2854,10.0465,10.1943,1615600.0],["2003-10-13",10.2558,10.342,10.2189,10.278,919200.0],["2003-10-14",10.2878,10.3568,10.2337,10.3568,1167600.0],["2003-10-15",10.3913,10.5365,10.3666,10.4701,1328800.0],["2003-10-16",10.4947,10.6818,10.4799,10.5636,2089600.0],["2003-10-17",10.5858,10.5858,10.2657,10.3543,1307200.0],["2003-10-20",10.3789,10.4528,10.3174,10.3716,599600.0],["2003-10-21",10.3839,10.4356,10.214,10.2164,1571600.0],["2003-10-22",10.1918,10.1943,9.98,9.9948,1065600.0],["2003-10-23",9.9727,10.1672,9.9727,10.0785,748400.0],["2003-10-24",10.0465,10.0638,9.9431,10.0367,846400.0],["2003-10-27",10.0711,10.2558,10.0711,10.2041,912400.0],["2003-10-28",10.2435,10.5242,10.2435,10.5242,797200.0],["2003-10-29",10.5242,10.7557,10.5045,10.7261,1368000.0],["2003-10-30",10.7631,10.768,10.6252,10.6867,886400.0],["2003-10-31",10.7114,10.8222,10.6523,10.6991,601600.0],["2003-11-03",10.7483,10.9207,10.736,10.8517,1513200.0],["2003-11-04",10.832,10.832,10.5883,10.7409,871200.0],["2003-11-05",10.7409,10.7852,10.6818,10.7729,404000.0],["2003-11-06",10.7729,10.8345,10.7237,10.8222,566800.0],["2003-11-07",10.832,10.8443,10.6597,10.7237,624400.0],["2003-11-10",10.6621,10.6621,10.374,10.3839,937600.0],["2003-11-11",10.3543,10.3642,10.2189,10.2558,718400.0],["2003-11-12",10.2681,10.5045,10.2681,10.4824,493600.0],["2003-11-13",10.4824,10.6498,10.4701,10.6375,1042000.0],["2003-11-14",10.6252,10.6794,10.5218,10.5513,1152800.0],["2003-11-17",10.539,10.6203,10.3986,10.6129,678000.0],["2003-11-18",10.6252,10.7409,10.6153,10.672,657200.0],["2003-11-19",10.6621,10.7311,10.6252,10.6498,923600.0],["2003-11-20",10.6326,10.7089,10.5095,10.5882,754400.0],["2003-11-21",10.6449,10.7508,10.6252,10.6375,392400.0],["2003-11-24",10.7237,10.8911,10.7114,10.832,783600.0],["2003-11-25",10.8443,11.0364,10.8222,10.9945,608800.0],["2003-11-26",11.0192,11.0733,10.8025,11.0512,572400.0],["2003-11-28",11.0807,11.2506,11.0758,11.2408,330000.0],["2003-12-01",11.3147,11.4378,11.2876,11.3762,1356000.0],["2003-12-02",11.3787,11.4624,11.327,11.4156,641200.0],["2003-12-03",11.4156,11.4796,11.3097,11.3762,709600.0],["2003-12-04",11.3393,11.3861,11.29,11.3614,1266400.0],["2003-12-05",11.3614,11.4082,11.3048,11.3147,656400.0],["2003-12-08",11.3122,11.3836,11.2654,11.3762,2007200.0],["2003-12-09",11.3639,11.3836,11.1127,11.1177,520800.0],["2003-12-10",11.1177,11.1817,10.8665,10.9305,1170800.0],["2003-12-11",10.8985,11.0758,10.8936,11.0635,818800.0],["2003-12-12",11.2038,11.4501,10.9182,11.2654,1764400.0],["2003-12-15",11.3098,11.3098,11.0387,11.0412,747600.0],["2003-12-16",11.0634,11.2457,11.0215,11.2063,1131200.0],["2003-12-17",11.2482,11.4551,11.2482,11.4428,1122400.0],["2003-12-18",11.4576,11.5956,11.4108,11.5931,568800.0],["2003-12-19",11.5931,11.6572,11.4822,11.6301,732800.0],["2003-12-22",11.6301,11.6301,11.5266,11.6227,612400.0],["2003-12-23",11.5438,11.5635,11.4182,11.534,909600.0],["2003-12-24",11.5315,11.5931,11.4822,11.5143,279600.0],["2003-12-26",11.5389,11.6128,11.4453,11.6128,292000.0],["2003-12-29",11.6128,11.8642,11.6079,11.8642,577600.0],["2003-12-30",11.8642,11.8642,11.7089,11.8272,519600.0],["2003-12-31",11.8272,11.8395,11.6128,11.6128,545200.0],["2004-01-02",11.6424,11.7483,11.5414,11.6375,446400.0],["2004-01-05",11.4576,11.6079,11.2728,11.433,1531200.0],["2004-01-06",11.3221,11.6202,11.3171,11.5562,764800.0],["2004-01-07",11.5685,11.5685,11.3098,11.4699,1260800.0],["2004-01-08",11.5069,11.6449,11.4699,11.6424,710000.0],["2004-01-09",11.6424,11.7139,11.4921,11.4946,514000.0],["2004-01-12",11.5438,11.6744,11.4699,11.6104,447200.0],["2004-01-13",11.6547,11.837,11.6547,11.837,667200.0],["2004-01-14",11.8371,11.9455,11.8247,11.8888,763200.0],["2004-01-15",11.9036,12.0046,11.8247,11.9258,676400.0],["2004-01-16",11.9997,12.0736,11.9258,11.9874,466400.0],["2004-01-20",11.9874,12.0292,11.805,11.8346,1150400.0],["2004-01-21",11.8346,11.9208,11.8272,11.8691,1192400.0],["2004-01-22",11.8888,12.0046,11.8371,11.8888,394000.0],["2004-01-23",11.8888,12.0539,11.8124,12.0342,758000.0],["2004-01-26",12.0342,12.1106,11.8272,12.0884,496000.0],["2004-01-27",12.1106,12.1598,11.8272,11.8272,756000.0],["2004-01-28",11.8765,11.9036,11.5931,11.6054,548800.0],["2004-01-29",11.6054,11.8346,11.5562,11.8297,516000.0],["2004-01-30",11.8642,11.9849,11.7705,11.9258,524400.0],["2004-02-02",11.975,12.1524,11.9085,11.975,492400.0],["2004-02-03",12.012,12.0219,11.8297,11.8469,376400.0],["2004-02-04",11.8888,11.8888,11.5857,11.5882,1250000.0],["2004-02-05",11.5956,11.6547,11.5364,11.5438,799200.0],["2004-02-06",11.5438,12.049,11.5192,12.0416,700400.0],["2004-02-09",12.0243,12.0637,11.741,11.741,729600.0],["2004-02-10",11.7902,12.0711,11.7779,12.0711,958000.0],["2004-02-11",11.9627,12.15,11.9578,12.0095,769600.0],["2004-02-12",11.9997,12.049,11.8765,11.9036,956800.0],["2004-02-13",11.9504,11.975,11.741,11.7508,634400.0],["2004-02-17",11.8272,12.0835,11.7804,11.9578,909600.0],["2004-02-18",11.9331,11.9947,11.8346,11.906,820000.0],["2004-02-19",11.9085,11.9282,11.667,11.667,559600.0],["2004-02-20",11.6695,11.741,11.497,11.6744,514400.0],["2004-02-23",11.6301,11.6301,11.3911,11.4576,685200.0],["2004-02-24",11.4206,11.5734,11.4108,11.5562,908000.0],["2004-02-25",11.5438,11.7286,11.5093,11.7114,1302000.0],["2004-02-26",11.7139,11.7139,11.603,11.6892,765600.0],["2004-02-27",11.6892,11.6991,11.5783,11.6572,790800.0],["2004-03-01",11.6572,11.6572,11.4946,11.6375,1098800.0],["2004-03-02",11.6375,12.1303,11.6375,12.012,1695600.0],["2004-03-03",12.6896,13.4214,12.6896,13.1775,7628400.0],["2004-03-04",13.1799,13.4953,13.1134,13.4091,2932400.0],["2004-03-05",13.3056,13.4855,13.1947,13.382,2654800.0],["2004-03-08",13.3795,13.6998,13.3721,13.5988,1487200.0],["2004-03-09",13.5643,13.7023,13.2859,13.3721,1686000.0],["2004-03-10",13.3549,13.4781,13.212,13.2267,1909600.0],["2004-03-11",13.2021,13.2933,12.9951,12.9951,1105600.0],["2004-03-12",12.9458,13.1183,12.8498,13.1183,2195200.0],["2004-03-15",13.106,13.1282,12.8177,12.8719,689600.0],["2004-03-16",12.8719,12.9853,12.8005,12.9483,824400.0],["2004-03-17",12.9976,13.175,12.9976,13.1405,643600.0],["2004-03-18",13.1331,13.1331,12.8005,12.8547,1021200.0],["2004-03-19",12.8547,12.8547,12.5787,12.7019,928000.0],["2004-03-22",12.7068,12.7463,12.2264,12.3816,1225200.0],["2004-03-23",12.4062,12.6132,12.3249,12.5615,1088800.0],["2004-03-24",12.5171,12.5418,12.3052,12.3914,965200.0],["2004-03-25",12.4186,12.7635,12.4186,12.7192,979200.0],["2004-03-26",12.7192,12.8374,12.7068,12.7882,772400.0],["2004-03-29",12.8128,13.0321,12.8128,12.9606,991600.0],["2004-03-30",12.9606,13.2292,12.867,13.1775,1062800.0],["2004-03-31",13.2194,13.345,13.1873,13.3056,962000.0],["2004-04-01",13.2982,13.3549,13.0666,13.1775,1105200.0],["2004-04-02",13.2686,13.3376,13.1183,13.2982,910400.0],["2004-04-05",13.3228,13.4534,13.2292,13.4042,572800.0],["2004-04-06",13.6481,13.6481,13.1873,13.207,508000.0],["2004-04-07",13.244,13.4214,13.0888,13.3524,484000.0],["2004-04-08",13.4411,13.451,13.1035,13.1257,416000.0],["2004-04-12",13.1504,13.4608,13.1183,13.3844,854400.0],["2004-04-13",13.4337,13.4485,12.9409,12.9927,642000.0],["2004-04-14",12.9606,13.2095,12.9114,13.0592,425600.0],["2004-04-15",13.0838,13.0986,12.867,12.9606,579600.0],["2004-04-16",12.9606,13.1454,12.899,13.0592,550800.0],["2004-04-19",13.0617,13.1085,12.9114,13.0715,542400.0],["2004-04-20",13.0715,13.2563,13.0346,13.0592,1040800.0],["2004-04-21",13.0888,13.3081,13.0789,13.2686,477600.0],["2004-04-22",13.2933,13.5274,13.2489,13.5274,645600.0],["2004-04-23",13.5471,13.5471,13.1725,13.3179,633600.0],["2004-04-26",13.3179,13.4263,13.2243,13.2834,578400.0],["2004-04-27",13.2834,13.4165,13.2317,13.4165,719600.0],["2004-04-28",13.3672,13.3672,13.0198,13.1849,1060800.0],["2004-04-29",13.1849,13.3623,13.1799,13.2933,1136800.0],["2004-04-30",13.3549,13.4189,13.2317,13.3056,959600.0],["2004-05-03",13.3056,13.4978,13.2366,13.3499,1163200.0],["2004-05-04",13.3499,13.7614,13.3056,13.7097,1568000.0],["2004-05-05",13.7467,14.1655,13.7467,14.0251,1865600.0],["2004-05-06",14.0448,14.0448,13.6136,13.8255,1546800.0],["2004-05-07",13.8477,13.9019,13.5397,13.5397,1110800.0],["2004-05-10",13.4288,13.4288,12.9557,13.3056,1322400.0],["2004-05-11",13.3475,13.4682,13.3179,13.3844,1244000.0],["2004-05-12",13.3844,13.4534,13.0346,13.446,1064800.0],["2004-05-13",13.3968,13.7245,13.3918,13.6777,1124000.0],["2004-05-14",13.6777,13.7565,13.4362,13.5692,891600.0],["2004-05-17",13.5076,13.5323,13.2243,13.4707,1134800.0],["2004-05-18",13.4214,13.5126,13.3795,13.4485,782800.0],["2004-05-19",13.4534,13.6284,13.1578,13.2317,1308000.0],["2004-05-20",13.2194,13.3524,13.1257,13.2046,713200.0],["2004-05-21",13.2662,13.5323,13.207,13.3179,1018800.0],["2004-05-24",13.3795,13.5126,13.1775,13.2637,475600.0],["2004-05-25",13.3056,13.552,13.0986,13.4781,1149200.0],["2004-05-26",13.4805,13.5865,13.3228,13.52,849200.0],["2004-05-27",13.5274,13.722,13.4855,13.552,1154800.0],["2004-05-28",13.5766,13.6382,13.4707,13.6013,900400.0],["2004-06-01",13.6382,13.9635,13.6259,13.9216,1266400.0],["2004-06-02",14.2296,14.3405,13.7195,13.8477,1830800.0],["2004-06-03",13.8181,13.9216,13.6629,13.6629,826800.0],["2004-06-04",14.0448,14.2789,13.5224,13.621,2438800.0],["2004-06-07",13.7195,14.1631,13.653,14.1384,1959600.0],["2004-06-08",14.0941,14.0941,13.9413,14.0473,1354800.0],["2004-06-09",14.0473,14.1433,13.9117,13.9832,1647600.0],["2004-06-10",14.0448,14.2494,13.9117,13.9487,1054800.0],["2004-06-14",13.929,13.9487,13.6035,13.6085,1394800.0],["2004-06-15",13.6701,13.8649,13.6307,13.7317,948800.0],["2004-06-16",13.7564,13.8303,13.6134,13.8057,984000.0],["2004-06-17",13.781,14.0645,13.781,14.0251,1688400.0],["2004-06-18",14.0251,14.136,13.9857,14.067,1603200.0],["2004-06-21",14.1508,14.178,14.0276,14.0522,878800.0],["2004-06-22",14.1139,14.1139,13.7441,13.8205,1364800.0],["2004-06-23",13.8427,14.0177,13.5345,13.9388,1178800.0],["2004-06-24",13.9413,14.2075,13.9339,14.0966,1042800.0],["2004-06-25",14.0719,14.422,14.0399,14.422,4977600.0],["2004-06-28",14.7302,15.0926,14.5749,15.0556,3412800.0],["2004-06-29",15.0383,15.5339,15.0383,15.4081,3633600.0],["2004-06-30",15.4328,15.6152,15.4254,15.5733,2092800.0],["2004-07-01",15.6793,15.6916,14.989,15.0186,2369600.0],["2004-07-02",15.0803,15.1197,14.9742,15.0309,1956800.0],["2004-07-06",15.0383,15.1493,14.8214,14.9521,1165600.0],["2004-07-07",14.9521,15.0803,14.9151,15.0162,873200.0],["2004-07-08",14.9767,15.0605,14.7179,14.7425,667200.0],["2004-07-09",14.7672,14.7918,14.5206,14.5773,1418400.0],["2004-07-12",14.533,14.5699,14.0646,14.1607,2952000.0],["2004-07-13",14.1065,14.3727,14.1015,14.1755,659200.0],["2004-07-14",14.2371,14.2371,14.0941,14.1163,1744400.0],["2004-07-15",14.1163,14.2667,14.1163,14.1212,905600.0],["2004-07-16",14.2988,14.2988,13.9783,13.9955,952400.0],["2004-07-19",14.0202,14.1385,13.9807,14.0793,1163200.0],["2004-07-20",14.1015,14.2125,13.929,14.1311,1278400.0],["2004-07-21",14.2864,14.4516,14.0473,14.0522,904400.0],["2004-07-22",14.0079,14.0399,13.3126,13.9659,6176400.0],["2004-07-23",13.9659,14.0276,13.6109,13.7613,938000.0],["2004-07-26",13.7613,13.8969,13.5025,13.5764,847200.0],["2004-07-27",13.5296,14.035,13.5296,14.0276,1487600.0],["2004-07-28",14.0522,14.0522,13.7022,13.9364,1047200.0],["2004-07-29",13.9092,14.1311,13.1129,14.1262,12466000.0],["2004-07-30",14.1262,14.6685,14.1213,14.6562,3854800.0],["2004-08-02",14.6562,15.0901,14.3481,15.0852,3304800.0],["2004-08-03",15.2282,15.2306,15.0112,15.0679,3461200.0],["2004-08-04",15.026,15.0285,14.8362,14.994,2436400.0],["2004-08-05",14.994,14.994,14.6562,14.7055,2585200.0],["2004-08-06",14.6439,14.6439,13.9437,14.3283,1882000.0],["2004-08-09",14.3727,14.4861,14.3012,14.427,977600.0],["2004-08-10",14.4269,14.7696,14.3431,14.7696,1986000.0],["2004-08-11",14.6685,14.9151,14.3752,14.8387,1393600.0],["2004-08-12",14.7918,14.7943,14.3974,14.4368,1145200.0],["2004-08-13",14.4368,14.5034,14.2371,14.3111,947200.0],["2004-08-16",14.2741,14.4442,14.2618,14.3579,1466400.0],["2004-08-17",14.3579,14.4442,14.1853,14.3431,1926400.0],["2004-08-18",14.2864,14.5428,14.2593,14.5428,1327200.0],["2004-08-19",14.5699,14.5995,14.385,14.5206,1428400.0],["2004-08-20",14.5206,14.5206,14.3061,14.3086,962800.0],["2004-08-23",14.3481,14.496,14.3259,14.3727,1026800.0],["2004-08-24",14.385,14.533,14.2248,14.2371,1128400.0],["2004-08-25",14.2988,14.3579,14.1139,14.3481,1394800.0],["2004-08-26",14.422,14.5034,14.2963,14.3628,1155600.0],["2004-08-27",14.3629,14.5404,14.141,14.422,2433600.0],["2004-08-30",14.4812,14.5182,14.3727,14.4393,1289600.0],["2004-08-31",14.496,14.5971,14.1853,14.2864,1922800.0],["2004-09-01",14.5453,15.6744,14.5453,15.6128,9035600.0],["2004-09-02",15.6128,15.9628,15.6103,15.8075,3060000.0],["2004-09-03",15.7927,16.3252,15.5561,16.234,3050800.0],["2004-09-07",16.2956,16.3129,15.9037,16.0491,1880000.0],["2004-09-08",15.9998,15.9998,15.6004,15.6004,2326800.0],["2004-09-09",15.4772,15.7089,15.4624,15.6695,2356000.0],["2004-09-10",15.7212,16.0738,15.7212,16.0368,1634800.0],["2004-09-13",16.1231,16.1354,15.8765,15.9702,788800.0],["2004-09-14",16.0245,16.2094,15.9382,16.0417,788400.0],["2004-09-15",16.0171,16.197,15.9998,16.0614,725600.0],["2004-09-16",16.0738,16.1477,16.0023,16.0146,966800.0],["2004-09-17",16.0171,16.1403,15.9628,16.0368,773600.0],["2004-09-20",16.0442,16.4238,16.0442,16.4066,2086000.0],["2004-09-21",16.4436,16.7074,16.3351,16.6753,1862800.0],["2004-09-22",16.6506,16.6506,16.2833,16.3006,1034400.0],["2004-09-23",16.3326,16.4534,16.1477,16.3523,1128800.0],["2004-09-24",16.377,16.7394,16.377,16.6605,1039600.0],["2004-09-27",16.5175,16.5175,16.2242,16.2956,1344000.0],["2004-09-28",16.2883,16.6211,16.234,16.6161,1434000.0],["2004-09-29",16.3943,16.9292,16.3943,16.9292,2448800.0],["2004-09-30",16.8873,16.9736,16.8183,16.8996,1972800.0],["2004-10-01",16.8996,16.9366,16.7148,16.8873,1776000.0],["2004-10-04",16.875,17.516,16.8627,17.4543,2392000.0],["2004-10-05",17.5406,17.553,17.262,17.3064,1259600.0],["2004-10-06",17.304,17.4543,17.156,17.4272,4025600.0],["2004-10-07",17.4223,17.5924,17.3212,17.5529,3533200.0],["2004-10-08",17.5406,17.622,17.2744,17.2744,3321600.0],["2004-10-11",17.2571,17.2768,16.838,16.9268,1323600.0],["2004-10-12",16.8873,17.1191,16.6063,17.0722,1284000.0],["2004-10-13",17.2571,17.3631,17.0845,17.0845,1126000.0],["2004-10-14",17.0845,17.1511,16.8996,16.9292,665200.0],["2004-10-15",16.9317,17.05,16.663,16.9859,586400.0],["2004-10-18",17.0155,17.0525,16.6901,16.9859,705600.0],["2004-10-19",17.0106,17.0845,16.7394,17.0747,1501200.0],["2004-10-20",17.0747,17.262,17.0451,17.1092,1503600.0],["2004-10-21",17.1117,17.1955,16.8356,16.838,1074400.0],["2004-10-22",16.8627,16.8873,16.6901,16.7641,1121600.0],["2004-10-25",16.6408,16.6408,16.0984,16.4312,2578800.0],["2004-10-26",16.4066,16.9514,16.4066,16.9268,957600.0],["2004-10-27",16.8651,17.3557,16.6482,17.262,1224800.0],["2004-10-28",17.2941,17.5036,17.2694,17.3483,948800.0],["2004-10-29",17.2571,17.3705,17.0845,17.3434,788000.0],["2004-11-01",17.3187,17.3434,16.8676,17.1536,1244000.0],["2004-11-02",17.1511,17.4297,17.0969,17.3187,918000.0],["2004-11-03",17.6269,17.7502,17.5357,17.6762,862000.0],["2004-11-04",17.6392,17.8241,17.5283,17.6885,1005200.0],["2004-11-05",17.3804,17.5677,17.1215,17.5036,1894000.0],["2004-11-08",17.4864,17.4864,17.05,17.2571,1663600.0],["2004-11-09",17.2325,17.5554,17.2325,17.5283,1726800.0],["2004-11-10",17.5899,17.617,17.3607,17.4913,975200.0],["2004-11-11",17.4913,17.5406,17.3952,17.5283,650400.0],["2004-11-12",17.4913,17.7083,17.3335,17.7083,1035600.0],["2004-11-15",17.6762,17.8217,17.4667,17.4741,1650400.0],["2004-11-16",17.5036,17.5036,17.1166,17.1585,1809200.0],["2004-11-17",17.2029,17.3311,17.1388,17.2078,1411200.0],["2004-11-18",17.2078,17.2694,16.7024,16.8331,1356000.0],["2004-11-19",16.8528,16.9366,16.4658,16.7148,1450000.0],["2004-11-22",16.6531,16.6654,16.4485,16.6285,1183600.0],["2004-11-23",16.5915,16.8725,16.5718,16.8627,1093200.0],["2004-11-24",16.8134,17.0845,16.8134,17.0057,888000.0],["2004-11-26",17.0229,17.2053,16.9563,17.0771,280800.0],["2004-11-29",17.1782,17.2719,17.0845,17.2078,1091200.0],["2004-11-30",17.1708,17.2818,17.1043,17.1412,1118800.0],["2004-12-01",17.1955,17.2818,17.0845,17.2694,1258400.0],["2004-12-02",17.262,17.4297,17.2177,17.3828,1463200.0],["2004-12-03",17.442,17.6688,17.405,17.516,884400.0],["2004-12-06",17.6023,17.6023,17.2571,17.3483,716000.0],["2004-12-07",17.3755,17.4494,17.018,17.0377,857200.0],["2004-12-08",17.0204,17.1955,16.9539,17.1708,1834800.0],["2004-12-09",17.1708,17.3533,16.9539,17.3533,1395600.0],["2004-12-10",17.3804,18.3443,17.3607,18.258,2113600.0],["2004-12-13",18.6747,18.6747,18.2925,18.3418,3191200.0],["2004-12-14",17.7327,17.7351,16.6672,16.9632,11542000.0],["2004-12-15",16.8941,17.0544,16.3836,16.7585,6365200.0],["2004-12-16",18.2111,18.2111,17.0791,17.2641,4274400.0],["2004-12-17",17.2912,17.4121,17.0618,17.1704,2567600.0],["2004-12-20",17.1087,17.1852,17.0002,17.0544,1857200.0],["2004-12-21",17.1161,17.232,17.0224,17.1408,1071600.0],["2004-12-22",17.1408,17.2887,17.121,17.1827,1147200.0],["2004-12-23",17.2641,17.3997,17.2419,17.3331,2272800.0],["2004-12-27",17.3948,17.4811,17.2789,17.3134,1777200.0],["2004-12-28",17.3504,17.5058,17.3134,17.4984,1187600.0],["2004-12-29",17.486,17.6636,17.4071,17.5477,912400.0],["2004-12-30",17.5477,17.5798,17.4367,17.4367,691200.0],["2004-12-31",17.4318,17.5477,17.3874,17.4096,728800.0],["2005-01-03",17.4984,17.5206,17.2863,17.3825,1618400.0],["2005-01-04",17.4244,17.602,17.4145,17.5255,2942800.0],["2005-01-05",17.5255,18.0632,17.195,17.8831,4929200.0],["2005-01-06",18.1396,18.2703,17.708,17.8437,8868800.0],["2005-01-07",17.597,17.7573,17.4367,17.5822,3950400.0],["2005-01-10",17.602,17.7549,17.5625,17.634,3862800.0],["2005-01-11",17.7327,17.745,17.6784,17.7351,3203200.0],["2005-01-12",17.7351,17.7573,17.6784,17.7105,2654000.0],["2005-01-13",17.7277,17.7327,17.523,17.5526,1348800.0],["2005-01-14",17.5526,17.6242,17.3183,17.5896,1981600.0],["2005-01-18",17.5107,17.8708,17.4984,17.8708,2444400.0],["2005-01-19",17.8807,18.3419,17.8486,18.1618,3512800.0],["2005-01-20",18.2235,18.6205,18.1692,18.554,3953600.0],["2005-01-21",18.5539,18.8252,18.4306,18.5441,3491600.0],["2005-01-24",18.5441,18.6797,18.2013,18.2087,2856400.0],["2005-01-25",18.2062,18.2506,17.486,18.1026,5938000.0],["2005-01-26",18.1026,18.4282,17.819,18.3813,3554800.0],["2005-01-27",18.3739,19.0571,18.3739,18.7439,3459600.0],["2005-01-28",18.7439,18.8647,18.4405,18.5244,1123600.0],["2005-01-31",18.5268,19.1138,18.5268,18.9165,2091200.0],["2005-02-01",18.919,19.0891,18.8992,18.9781,1606800.0],["2005-02-02",19.0028,19.2371,18.9905,19.2371,1029600.0],["2005-02-03",19.9153,20.0633,19.6194,20.0633,4574800.0],["2005-02-04",20.0633,20.1817,19.829,20.0806,1821600.0],["2005-02-07",19.977,19.977,19.6811,19.8858,2420800.0],["2005-02-08",19.9474,20.1694,19.9449,20.0905,1728800.0],["2005-02-09",20.0905,20.125,19.8414,19.8414,1460000.0],["2005-02-10",19.8438,20.0313,19.8438,20.0066,790400.0],["2005-02-11",20.0633,20.2113,19.9597,20.2113,1164000.0],["2005-02-14",20.2853,20.4333,20.2286,20.3223,1589600.0],["2005-02-15",20.3469,20.6824,20.3469,20.6429,2067600.0],["2005-02-16",20.6059,20.7662,20.4678,20.564,3120800.0],["2005-02-17",20.564,20.6182,20.4777,20.5023,1524000.0],["2005-02-18",20.4382,20.4382,19.9918,20.125,1996800.0],["2005-02-22",19.7057,19.9671,19.5454,19.8561,2068800.0],["2005-02-23",19.8537,20.2434,19.8537,20.1398,1573600.0],["2005-02-24",20.0781,20.347,19.9967,20.347,1011200.0],["2005-02-25",20.347,20.6256,20.1866,20.5813,1222800.0],["2005-02-28",20.5813,20.6306,20.1423,20.31,1155200.0],["2005-03-01",20.3716,20.6898,20.3716,20.5566,2060000.0],["2005-03-02",20.5073,20.6552,20.4185,20.4752,1184000.0],["2005-03-03",20.4826,20.6404,20.3913,20.4308,1314000.0],["2005-03-04",20.4283,20.6676,20.4209,20.4579,1851200.0],["2005-03-07",20.4579,20.7637,20.4579,20.6922,1590400.0],["2005-03-08",20.6922,20.8895,20.4752,20.4949,932400.0],["2005-03-09",20.5023,20.6084,20.2952,20.3149,1050400.0],["2005-03-10",19.977,20.7169,19.9745,20.3346,2568400.0],["2005-03-11",20.3321,20.7169,20.2828,20.4703,1416000.0],["2005-03-14",20.4703,20.6972,20.0411,20.1398,2416000.0],["2005-03-15",20.1003,20.3445,19.903,19.903,1213600.0],["2005-03-16",19.9523,19.9622,19.76,19.8044,1554800.0],["2005-03-17",19.829,19.8784,19.3728,19.7032,1498000.0],["2005-03-18",19.6441,19.8364,19.4616,19.5331,1483200.0],["2005-03-21",19.4837,19.4837,19.0497,19.4221,1836800.0],["2005-03-22",19.2864,19.358,18.8696,18.9979,2643200.0],["2005-03-23",19.0275,19.0472,18.8302,18.8844,972000.0],["2005-03-24",18.9338,18.9954,18.6378,18.6822,1956400.0],["2005-03-28",18.7069,18.8178,18.549,18.6181,1282000.0],["2005-03-29",18.5638,18.5835,17.6266,17.7006,5528800.0],["2005-03-30",17.639,18.0508,17.3948,17.9423,2349200.0],["2005-03-31",17.7573,18.073,17.708,17.9793,1800400.0],["2005-04-01",18.1963,18.2827,17.7549,17.925,1884400.0],["2005-04-04",17.925,18.1791,17.7277,17.8338,1428800.0],["2005-04-05",17.8264,18.0853,17.7795,17.967,1331600.0],["2005-04-06",17.967,18.5096,17.962,18.3739,2669600.0],["2005-04-07",18.3986,18.7093,18.3986,18.4948,1924000.0],["2005-04-08",18.5835,18.6033,18.3862,18.4553,743600.0],["2005-04-11",18.4602,18.5811,18.3419,18.3419,1190000.0],["2005-04-12",18.2481,18.2555,17.9571,18.1248,1456800.0],["2005-04-13",18.1248,18.1248,17.9694,17.9793,1141200.0],["2005-04-14",17.999,18.004,17.412,17.4293,1718000.0],["2005-04-15",17.4318,17.5847,17.047,17.3183,2078000.0],["2005-04-18",17.3504,17.6439,17.3504,17.6266,1146400.0],["2005-04-19",17.6883,17.9053,17.5798,17.6192,1152000.0],["2005-04-20",17.634,17.6809,17.269,17.306,853600.0],["2005-04-21",17.4047,17.5724,17.1852,17.4786,1160400.0],["2005-04-22",17.4811,17.7006,17.417,17.597,772800.0],["2005-04-25",17.5847,17.597,16.8695,17.0396,2219200.0],["2005-04-26",16.941,16.941,15.9298,16.3343,6633600.0],["2005-04-27",16.2776,16.7264,16.0802,16.6968,2347600.0],["2005-04-28",16.6845,16.6944,16.1296,16.1789,2078000.0],["2005-04-29",16.2159,16.6845,16.2159,16.6598,1876400.0],["2005-05-02",16.7116,16.7264,15.291,15.439,5450400.0],["2005-05-03",15.291,15.291,14.3341,14.852,13467600.0],["2005-05-04",14.8224,14.8249,14.3908,14.4895,6097600.0],["2005-05-05",15.0444,15.6117,14.9211,15.4637,11725200.0],["2005-05-06",15.3404,15.5377,15.1061,15.3798,5036800.0],["2005-05-09",15.1801,15.2565,15.0493,15.0789,2622800.0],["2005-05-10",15.0789,15.1801,14.9606,15.074,2154400.0],["2005-05-11",15.0148,15.1455,14.9137,15.1431,1230800.0],["2005-05-12",15.1431,15.476,14.8915,15.0296,3012800.0],["2005-05-13",15.0296,15.0641,14.7337,14.8372,2952400.0],["2005-05-16",14.8718,15.1258,14.8224,15.1159,1470000.0],["2005-05-17",14.9951,15.1924,14.9482,15.1554,1777200.0],["2005-05-18",15.1184,15.4439,15.1184,15.3996,1684400.0],["2005-05-19",15.4513,15.8509,15.4513,15.7818,2950400.0],["2005-05-20",15.7374,15.772,15.661,15.7547,976000.0],["2005-05-23",15.8188,16.2554,15.7991,16.1666,4454000.0],["2005-05-24",16.1789,16.2776,16.0063,16.1,1414000.0],["2005-05-25",16.1296,16.1468,15.6906,15.7818,3070800.0],["2005-05-26",15.7818,15.9816,15.7818,15.9446,2874400.0],["2005-05-27",15.9693,16.1271,15.9693,16.0926,1209600.0],["2005-05-31",16.1912,16.3491,16.1123,16.2899,4623200.0],["2005-06-01",16.2899,16.391,15.9791,16.0753,2854400.0],["2005-06-02",16.0803,16.1666,15.8238,15.9495,2150400.0],["2005-06-03",15.9989,15.9989,15.7399,15.7843,1754800.0],["2005-06-06",15.7818,15.8583,15.6141,15.7991,1784000.0],["2005-06-07",16.0309,16.0309,15.8287,15.8928,2179200.0],["2005-06-08",14.8594,15.4785,14.7978,15.0814,12701200.0],["2005-06-09",15.0765,15.2762,15.0641,15.1825,3162400.0],["2005-06-10",15.2072,15.3207,15.0517,15.2738,3191200.0],["2005-06-13",15.2491,15.6291,15.2491,15.5823,2385600.0],["2005-06-14",15.5502,15.7723,15.4095,15.7254,3145600.0],["2005-06-15",15.8043,15.9524,15.6563,15.681,2252800.0],["2005-06-16",15.7056,15.8019,15.6045,15.7945,2186800.0],["2005-06-17",15.8907,15.8907,15.4021,15.681,4774800.0],["2005-06-20",15.7895,15.7895,15.449,15.5823,2924400.0],["2005-06-21",15.5823,15.6193,15.4169,15.449,1618800.0],["2005-06-22",15.4465,15.4712,15.1578,15.1751,2106800.0],["2005-06-23",15.2023,15.3232,15.1751,15.2615,3834400.0],["2005-06-24",15.2985,15.6686,15.2862,15.3602,6107600.0],["2005-06-27",15.3232,15.4169,15.2294,15.3133,2129200.0],["2005-06-28",15.2985,15.3849,15.2368,15.2985,2726000.0],["2005-06-29",15.2985,15.4095,15.1332,15.1332,1914400.0],["2005-06-30",15.1949,15.2417,14.9802,15.0172,1466400.0],["2005-07-01",15.0394,15.1751,14.8716,15.0542,1684000.0],["2005-07-05",15.0517,15.2368,15.0517,15.1899,824400.0],["2005-07-06",15.106,15.2368,15.0024,15.2269,2330400.0],["2005-07-07",15.1751,15.4046,15.1184,15.3947,2491600.0],["2005-07-08",15.3898,15.8487,15.3898,15.8117,4293200.0],["2005-07-11",15.8734,16.1029,15.7698,16.0585,4099200.0],["2005-07-12",16.0165,16.1325,15.8117,15.871,2840800.0],["2005-07-13",15.9154,16.0141,15.8882,15.9129,1905600.0],["2005-07-14",15.9499,16.0684,15.602,15.7155,3063600.0],["2005-07-15",15.676,15.8043,15.6193,15.6686,1848400.0],["2005-07-18",15.6563,15.7056,15.5452,15.5823,886000.0],["2005-07-19",15.6193,15.792,15.5601,15.7673,1028800.0],["2005-07-20",15.7402,16.0042,15.6736,15.9573,916800.0],["2005-07-21",16.0067,16.0609,15.903,15.9721,1900400.0],["2005-07-22",16.098,16.2855,15.8413,16.0313,2207600.0],["2005-07-25",16.0634,16.1621,15.9869,16.0881,1614800.0],["2005-07-26",16.1251,16.5174,16.1251,16.3965,2360800.0],["2005-07-27",16.3102,16.8037,16.3102,16.7272,2900800.0],["2005-07-28",16.7272,17.1491,16.7272,16.9567,3918800.0],["2005-07-29",16.9567,16.9813,16.7839,16.9517,1936400.0],["2005-08-01",16.9517,17.1491,16.9295,17.0948,2625200.0],["2005-08-02",17.0948,17.3317,17.08,17.2602,2327200.0],["2005-08-03",17.2602,17.4847,17.1935,17.3737,2444800.0],["2005-08-04",17.3342,17.497,17.0381,17.1022,2689600.0],["2005-08-05",17.0257,17.0405,16.7395,16.8407,1475600.0],["2005-08-08",16.8456,16.9492,16.6383,16.779,1553200.0],["2005-08-09",16.8283,16.9887,16.7667,16.932,1502000.0],["2005-08-10",16.9937,17.0233,16.6161,16.6803,2029600.0],["2005-08-11",16.742,16.89,16.5989,16.6408,2033200.0],["2005-08-12",16.5791,16.6112,16.3768,16.5026,2114000.0],["2005-08-15",16.4706,16.5594,16.3965,16.5569,1337600.0],["2005-08-16",16.5495,16.705,16.5322,16.6606,1326400.0],["2005-08-17",16.6556,16.7913,16.6556,16.7518,1338400.0],["2005-08-18",16.7519,16.8037,16.6581,16.7148,726400.0],["2005-08-19",16.8407,16.8407,16.668,16.705,1091600.0],["2005-08-22",16.7296,16.8259,16.6704,16.7839,874400.0],["2005-08-23",16.7839,16.7839,16.4977,16.6507,1924400.0],["2005-08-24",18.1213,18.1213,16.4286,16.6359,4484000.0],["2005-08-25",16.6309,16.6655,16.5322,16.5767,1253600.0],["2005-08-26",16.5569,16.6309,16.4878,16.5322,1240400.0],["2005-08-29",16.4952,16.8802,16.4113,16.8802,1906000.0],["2005-08-30",16.8407,16.9073,16.5248,16.5322,2553200.0],["2005-08-31",16.5347,16.9196,16.4311,16.9196,2007600.0],["2005-09-01",16.8777,17.3761,16.858,17.1146,2428400.0],["2005-09-02",17.1121,17.1787,17.0159,17.0776,1058000.0],["2005-09-06",17.085,17.1639,16.8999,17.1096,1575200.0],["2005-09-07",17.0356,17.2379,16.9937,17.1738,2235600.0],["2005-09-08",17.0257,18.3582,16.9221,18.1731,10476400.0],["2005-09-09",18.2225,18.5309,18.1633,18.3878,2982400.0],["2005-09-12",18.1855,18.6765,18.1016,18.4446,2494400.0],["2005-09-13",18.4421,18.8147,18.4421,18.6173,2852000.0],["2005-09-14",18.5975,18.7283,18.5358,18.642,1755200.0],["2005-09-15",18.5926,18.642,18.2324,18.4075,2377600.0],["2005-09-16",18.3829,18.3829,18.2027,18.3755,1199600.0],["2005-09-19",18.2718,18.4075,18.2595,18.3434,1592400.0],["2005-09-20",18.3681,18.4964,18.3582,18.4075,1545600.0],["2005-09-21",18.3335,18.4569,18.2595,18.3113,1536400.0],["2005-09-22",18.2842,18.2842,17.9659,18.1336,1378400.0],["2005-09-23",18.109,18.2743,18.0201,18.1633,457600.0],["2005-09-26",18.1978,18.4742,18.1485,18.299,1236000.0],["2005-09-27",18.2792,18.4692,18.2151,18.4347,818400.0],["2005-09-28",18.41,18.642,18.3533,18.4816,1536000.0],["2005-09-29",18.452,18.7949,18.447,18.79,1724800.0],["2005-09-30",18.7777,19.0491,18.7752,18.9035,3372400.0],["2005-10-03",18.8517,19.2169,18.8468,19.1725,2811600.0],["2005-10-04",19.1281,19.3699,19.1231,19.286,2436400.0],["2005-10-05",19.1799,19.2958,18.5877,18.6099,2697200.0],["2005-10-06",18.5803,18.7727,17.7833,17.8968,3794400.0],["2005-10-07",18.1238,18.1879,17.6673,17.7857,2937600.0],["2005-10-10",17.8647,18.4446,17.84,18.03,3504800.0],["2005-10-11",18.0498,18.1386,17.2552,17.3589,3468000.0],["2005-10-12",17.0504,17.1985,16.8283,17.1664,3208000.0],["2005-10-13",17.1244,17.5538,17.085,17.4279,2347200.0],["2005-10-14",17.6179,18.0103,17.4452,17.6648,1607600.0],["2005-10-17",17.7882,17.7882,17.1689,17.5291,1571600.0],["2005-10-18",17.3589,17.4156,17.1985,17.3218,1703600.0],["2005-10-19",17.3095,17.4576,17.1985,17.3835,1266400.0],["2005-10-20",17.3465,17.3786,17.0874,17.1318,1800400.0],["2005-10-21",17.2108,17.2577,17.0282,17.1294,2128800.0],["2005-10-24",17.2034,17.2231,16.9937,17.1491,1519200.0],["2005-10-25",17.1491,17.1491,16.89,16.9418,1635600.0],["2005-10-26",16.9024,16.9147,16.7099,16.7889,1618400.0],["2005-10-27",16.7889,16.8086,16.6778,16.6926,1225600.0],["2005-10-28",16.742,16.779,16.4977,16.6063,2153600.0],["2005-10-31",16.668,17.0973,16.668,16.9863,1481200.0],["2005-11-01",16.8777,17.1861,16.8703,17.1491,2115200.0],["2005-11-02",16.668,17.5439,16.668,17.5414,1630800.0],["2005-11-03",17.8277,18.1484,17.6475,17.7857,2559200.0],["2005-11-04",17.7462,18.0621,17.7462,17.9486,1712800.0],["2005-11-07",17.9239,18.3385,17.8351,18.1978,1525200.0],["2005-11-08",18.1978,18.2916,18.0251,18.2101,1118800.0],["2005-11-09",17.3046,17.692,17.0307,17.6179,10310800.0],["2005-11-10",17.5192,17.7734,17.3243,17.7734,1142400.0],["2005-11-11",17.766,17.8129,17.6155,17.7685,781200.0],["2005-11-14",17.803,17.8079,17.3416,17.4477,1988400.0],["2005-11-15",17.4131,17.6401,17.3144,17.4428,936400.0],["2005-11-16",17.4329,17.4576,17.2355,17.3638,1678000.0],["2005-11-17",17.3416,17.5661,17.2651,17.5044,1107600.0],["2005-11-18",17.5044,17.9289,17.502,17.914,1608000.0],["2005-11-21",17.8894,18.1781,15.7303,15.9943,15133600.0],["2005-11-22",13.4479,13.5712,12.5596,12.7076,45076400.0],["2005-11-23",13.2209,13.3812,12.678,12.8754,16732400.0],["2005-11-25",12.8063,13.0235,12.7693,12.979,1926400.0],["2005-11-28",13.0161,13.3985,13.0037,13.3442,9170800.0],["2005-11-29",13.3541,13.5935,13.3368,13.4232,5974000.0],["2005-11-30",13.4479,13.8723,13.4405,13.5219,3495200.0],["2005-12-01",13.5219,13.5836,12.9075,13.0333,8659200.0],["2005-12-02",13.0037,13.4035,13.0037,13.1937,3691200.0],["2005-12-05",13.0777,13.1616,12.9667,13.1419,2226000.0],["2005-12-06",13.1419,13.1962,12.831,12.9026,4722800.0],["2005-12-07",12.8063,12.9248,12.4387,12.4485,4154800.0],["2005-12-08",12.4732,12.5226,12.2141,12.3745,6780800.0],["2005-12-09",12.3671,12.4658,12.303,12.3967,3300400.0],["2005-12-12",12.4239,12.5004,12.15,12.2758,4638400.0],["2005-12-13",11.7379,11.7404,11.0421,11.3505,29528400.0],["2005-12-14",11.3505,11.8468,11.2591,11.7085,10778400.0],["2005-12-15",11.7283,11.869,11.6172,11.711,4582400.0],["2005-12-16",11.8023,12.1875,11.8023,12.0912,7798000.0],["2005-12-19",11.8517,12.1209,11.7579,11.9332,5614400.0],["2005-12-20",11.9159,11.9826,11.7135,11.8739,4212800.0],["2005-12-21",11.8715,12.4023,11.8715,12.232,6766000.0],["2005-12-22",12.2221,12.7357,12.2221,12.6048,8050000.0],["2005-12-23",12.6295,12.7801,12.5579,12.6591,4472400.0],["2005-12-27",12.7085,12.753,12.5801,12.5925,4516800.0],["2005-12-28",12.5925,12.6912,12.469,12.6542,2541200.0],["2005-12-29",12.6171,12.7776,12.5678,12.6838,2598800.0],["2005-12-30",12.6542,12.7406,12.6196,12.6665,1899200.0],["2006-01-03",12.6912,12.753,12.4567,12.6665,2196400.0],["2006-01-04",12.6171,13.0468,12.5678,13.0418,3638400.0],["2006-01-05",13.0418,13.2962,13.027,13.1826,4833600.0],["2006-01-06",13.2073,13.2492,13.1357,13.1604,2996800.0],["2006-01-09",13.2838,13.5455,13.185,13.3431,6743200.0],["2006-01-10",13.3085,13.3381,13.1258,13.2147,2683600.0],["2006-01-11",13.2097,13.3332,13.2097,13.3085,2653600.0],["2006-01-12",13.2962,13.2962,13.0863,13.19,2300400.0],["2006-01-13",13.2715,13.2863,13.0295,13.0443,3231600.0],["2006-01-17",12.8641,13.1431,12.8147,13.0566,3424800.0],["2006-01-18",13.0246,13.3159,12.9925,13.2813,2069600.0],["2006-01-19",13.2789,13.3949,13.1529,13.1974,1482000.0],["2006-01-20",13.1357,13.1949,12.7653,12.7999,2459200.0],["2006-01-23",13.148,13.2097,12.8344,12.8567,3026000.0],["2006-01-24",12.6789,13.1752,12.5925,13.1085,4410800.0],["2006-01-25",13.1085,13.3381,13.0715,13.3233,2816800.0],["2006-01-26",13.4443,13.6394,13.3603,13.5455,2633200.0],["2006-01-27",13.6295,13.8147,13.5208,13.7529,2266000.0],["2006-01-30",13.7159,13.7159,13.5134,13.5604,2934000.0],["2006-01-31",13.5579,13.8369,13.5579,13.6863,3237200.0],["2006-02-01",13.6863,13.7134,13.4962,13.506,2510000.0],["2006-02-02",13.3702,13.432,13.2418,13.3233,1719600.0],["2006-02-03",13.2838,13.2863,13.027,13.0566,1801600.0],["2006-02-06",13.0369,13.0813,12.9653,13.0097,1394800.0],["2006-02-07",13.0369,13.0962,12.8888,12.9184,806000.0],["2006-02-08",12.8888,12.9258,12.7949,12.911,1488800.0],["2006-02-09",13.0863,13.2591,12.9283,13.1875,1770400.0],["2006-02-10",13.1974,13.2715,13.0739,13.1727,1116800.0],["2006-02-13",13.1604,13.2715,12.9678,13.0986,942000.0],["2006-02-14",13.0616,13.1529,13.0023,13.0813,1255200.0],["2006-02-15",13.0492,13.3702,13.0492,13.3381,1257600.0],["2006-02-16",13.3208,13.4344,13.1554,13.2221,1077600.0],["2006-02-17",13.2344,13.6665,13.2171,13.5776,1355600.0],["2006-02-21",13.6542,13.6665,13.4418,13.5826,1736000.0],["2006-02-22",13.5307,13.6048,13.4813,13.5406,1587200.0],["2006-02-23",13.469,13.5678,13.3011,13.3826,2202800.0],["2006-02-24",13.3752,13.6715,13.3357,13.5999,2968400.0],["2006-02-27",13.5801,13.5801,13.1949,13.3085,3544000.0],["2006-02-28",13.2715,13.2838,12.7875,12.9554,3555200.0],["2006-03-01",13.0492,13.2245,13.0073,13.0616,2924400.0],["2006-03-02",13.0739,13.0739,12.6344,12.8246,3900400.0],["2006-03-03",12.7653,12.8888,12.7455,12.8641,1855200.0],["2006-03-06",12.8023,13.0888,12.7727,12.9554,3132000.0],["2006-03-07",12.9554,13.111,12.8937,13.0295,2968000.0],["2006-03-08",12.3184,12.6097,12.2221,12.4492,20035600.0],["2006-03-09",12.4492,12.6418,12.3455,12.4171,5709600.0],["2006-03-10",12.432,12.632,12.432,12.6295,1804000.0],["2006-03-13",12.7159,12.9999,12.7159,12.9134,3803200.0],["2006-03-14",12.9258,13.1752,12.906,13.1381,3242000.0],["2006-03-15",13.1381,13.2468,13.111,13.2468,1826400.0],["2006-03-16",13.2443,13.4073,13.1406,13.232,1533200.0],["2006-03-17",13.2962,13.3628,13.2641,13.3307,1640800.0],["2006-03-20",13.4196,13.4394,13.3184,13.4369,2690400.0],["2006-03-21",13.4937,13.827,13.4937,13.627,4058800.0],["2006-03-22",13.6542,14.0245,13.6295,13.9332,2977600.0],["2006-03-23",13.9208,13.9529,13.6171,13.9011,1320800.0],["2006-03-24",13.9011,13.9381,13.6344,13.7134,1662400.0],["2006-03-27",13.5678,13.7036,13.4813,13.5653,1760800.0],["2006-03-28",13.5357,13.5554,13.2863,13.3529,1628000.0],["2006-03-29",13.3826,13.6073,13.348,13.4023,1579600.0],["2006-03-30",13.4196,13.5653,13.3752,13.4813,932800.0],["2006-03-31",13.4813,13.4838,13.1529,13.3406,2839200.0],["2006-04-03",13.3579,13.3678,13.1159,13.1332,1780400.0],["2006-04-04",13.111,13.2418,13.0369,13.0863,1304800.0],["2006-04-05",13.0813,13.2097,12.9579,13.0295,2234000.0],["2006-04-06",13.0344,13.1357,13.0344,13.106,1266800.0],["2006-04-07",13.1357,13.3134,13.111,13.1307,1190000.0],["2006-04-10",13.111,13.111,12.8813,12.9381,832800.0],["2006-04-11",13.0863,13.2221,12.9628,13.111,3956400.0],["2006-04-12",13.0739,13.506,13.0073,13.4344,3247600.0],["2006-04-13",13.3949,13.4492,13.2344,13.3974,1764000.0],["2006-04-17",13.3727,13.4221,13.269,13.3579,2154000.0],["2006-04-18",13.3455,13.4912,13.1628,13.3678,1156800.0],["2006-04-19",13.3455,13.3999,13.0962,13.1505,1496800.0],["2006-04-20",13.1258,13.3085,13.0887,13.2641,1162800.0],["2006-04-21",13.2641,13.2887,12.9702,13.0616,1104800.0],["2006-04-24",13.2838,13.4764,13.1505,13.3554,1658000.0],["2006-04-25",13.3307,13.3307,12.8641,13.0789,2152800.0],["2006-04-26",13.1036,13.3332,13.0492,13.0986,1729600.0],["2006-04-27",13.0863,13.2887,13.0295,13.2715,1238800.0],["2006-04-28",13.2715,13.5999,13.2715,13.5357,1970400.0],["2006-05-01",13.548,13.585,13.3628,13.432,1683600.0],["2006-05-02",13.4245,13.4245,13.1604,13.2887,971600.0],["2006-05-03",13.2492,13.3826,13.1085,13.1208,2264000.0],["2006-05-04",13.111,13.1974,12.9036,13.0369,2014000.0],["2006-05-05",13.0394,13.3134,13.0394,13.2468,1014800.0],["2006-05-08",13.2221,13.4813,13.1678,13.4394,1063200.0],["2006-05-09",13.4394,13.5554,13.3925,13.4838,847600.0],["2006-05-10",13.4443,13.4443,13.0863,13.1134,1048400.0],["2006-05-11",13.111,13.469,13.0986,13.3579,1980400.0],["2006-05-12",13.2962,13.2962,12.9209,12.9949,1265600.0],["2006-05-15",12.9381,13.2962,12.8147,12.9999,1562400.0],["2006-05-16",12.985,13.1702,12.8986,13.1628,1718800.0],["2006-05-17",13.111,13.1455,12.9554,12.9776,1233200.0],["2006-05-18",12.9678,12.9776,12.8764,12.9381,1186800.0],["2006-05-19",12.9381,12.9579,12.5209,12.7875,2354400.0],["2006-05-22",12.7628,12.8813,12.627,12.8492,1983600.0],["2006-05-23",12.8567,12.9381,12.7529,12.9307,2062800.0],["2006-05-24",12.9357,12.99,12.6616,12.9208,1860400.0],["2006-05-25",12.9455,12.985,12.7283,12.785,1710000.0],["2006-05-26",12.153,12.1628,11.0493,11.748,22174400.0],["2006-05-30",11.6665,11.9579,11.5307,11.5925,4454000.0],["2006-05-31",11.5974,11.7406,11.4641,11.6912,3399600.0],["2006-06-01",11.6665,11.948,11.6196,11.9011,2436000.0],["2006-06-02",11.9258,12.0814,11.8814,11.9999,2918800.0],["2006-06-05",11.9801,12.0665,11.8567,11.9505,3014000.0],["2006-06-06",11.9505,12.0344,11.6048,11.7752,2793600.0],["2006-06-07",11.1357,11.5925,11.111,11.427,7315600.0],["2006-06-08",11.3999,11.6394,11.2838,11.6246,3778400.0],["2006-06-09",11.6419,12.1283,11.5949,11.6098,3261600.0],["2006-06-12",11.5875,11.669,11.4813,11.501,1942400.0],["2006-06-13",11.5134,11.6493,11.2441,11.2935,2302400.0],["2006-06-14",11.2688,11.3108,10.8685,11.044,4207200.0],["2006-06-15",11.081,11.3355,11.044,11.2219,4555200.0],["2006-06-16",11.1848,11.2787,11.086,11.1008,2614800.0],["2006-06-19",11.1181,11.3355,11.1107,11.1329,2264000.0],["2006-06-20",11.165,11.165,10.7351,10.8834,2065600.0],["2006-06-21",10.8834,10.96,10.7351,10.8636,2308800.0],["2006-06-22",10.8216,10.8216,10.6091,10.7722,2227600.0],["2006-06-23",10.7722,11.0884,10.3398,10.8933,6546400.0],["2006-06-26",10.8685,10.955,10.7005,10.7845,2063600.0],["2006-06-27",10.7969,11.0143,10.7005,10.745,2280800.0],["2006-06-28",10.7475,10.7994,10.6956,10.7598,1395200.0],["2006-06-29",10.7648,11.1181,10.7648,11.0662,2340400.0],["2006-06-30",11.0934,11.1329,10.9007,10.9427,1517600.0],["2006-07-03",10.9674,11.0884,10.8685,11.0761,586000.0],["2006-07-05",10.9946,11.0514,10.871,11.0291,1286400.0],["2006-07-06",11.0044,11.0168,10.7796,10.8142,1049200.0],["2006-07-07",10.7895,10.834,10.6511,10.7327,1727200.0],["2006-07-10",10.8093,11.081,10.8043,11.0316,1865600.0],["2006-07-11",10.9204,10.9624,10.8092,10.8834,1466800.0],["2006-07-12",10.8587,10.9773,10.7796,10.8537,2230000.0],["2006-07-13",10.8216,10.9501,10.7648,10.8933,2296000.0],["2006-07-14",10.8834,10.8834,10.6239,10.6536,1508400.0],["2006-07-17",10.6289,10.8093,10.6239,10.7327,2246000.0],["2006-07-18",10.7302,10.7648,10.6487,10.745,1048000.0],["2006-07-19",10.7598,10.9822,10.7351,10.8883,1700400.0],["2006-07-20",10.871,10.8834,10.6437,10.6907,804000.0],["2006-07-21",10.6734,10.6808,10.4831,10.5943,1877200.0],["2006-07-24",10.6239,10.6239,10.5202,10.5869,1300400.0],["2006-07-25",10.6116,10.7475,10.5103,10.661,1234400.0],["2006-07-26",10.6536,10.9377,10.6437,10.871,1437200.0],["2006-07-27",10.8809,10.8834,10.5572,10.5918,923600.0],["2006-07-28",10.5894,10.918,10.5894,10.8933,942800.0],["2006-07-31",10.8883,10.9575,10.792,10.9204,1237600.0],["2006-08-01",10.9155,10.9155,10.5992,10.6832,994000.0],["2006-08-02",10.6857,10.7895,10.5251,10.5424,1892800.0],["2006-08-03",10.4189,10.5671,10.3621,10.5177,2348400.0],["2006-08-04",10.661,10.703,10.5078,10.535,1239200.0],["2006-08-07",10.5103,10.5844,10.5054,10.5301,894800.0],["2006-08-08",11.0193,11.4096,11.0193,11.2836,5405600.0],["2006-08-09",11.3281,11.4887,11.3182,11.3479,1896000.0],["2006-08-10",11.6246,12.5264,11.6221,11.8593,6609200.0],["2006-08-11",11.8618,11.9581,11.7506,11.8865,2430000.0],["2006-08-14",11.9334,12.1755,11.9309,12.0841,2373600.0],["2006-08-15",12.1558,12.22,11.8791,12.0915,1234800.0],["2006-08-16",12.1434,12.2546,11.9977,12.0322,2476800.0],["2006-08-17",11.9705,12.0841,11.8445,11.9754,2086000.0],["2006-08-18",11.9655,11.9655,11.7456,11.8618,2146000.0],["2006-08-21",11.8099,11.8815,11.7679,11.8099,1662000.0],["2006-08-22",11.8099,11.8346,11.7135,11.7333,784800.0],["2006-08-23",11.7506,11.7951,11.5406,11.585,839600.0],["2006-08-24",11.5949,11.7802,11.5455,11.7061,1681600.0],["2006-08-25",11.7358,11.8074,11.7358,11.7901,660800.0],["2006-08-28",11.8049,12.0149,11.7926,11.968,1452400.0],["2006-08-29",11.9952,12.1607,11.8519,12.1335,1940400.0],["2006-08-30",12.1311,12.2373,12.094,12.1978,1533200.0],["2006-08-31",12.2497,12.4621,12.2497,12.3485,1583200.0],["2006-09-01",12.346,12.514,12.3287,12.4844,1635600.0],["2006-09-05",12.5091,12.6771,12.4597,12.5659,4006400.0],["2006-09-06",12.5041,12.5091,12.2324,12.262,2381600.0],["2006-09-07",12.1681,12.351,12.1508,12.2274,2092400.0],["2006-09-08",12.9711,13.4899,12.9217,13.3911,13020000.0],["2006-09-11",13.3293,13.6011,13.1811,13.5764,5448400.0],["2006-09-12",13.527,13.8111,13.527,13.7321,3649200.0],["2006-09-13",13.7617,14.0286,13.695,14.0088,3169600.0],["2006-09-14",13.91,13.9248,13.7123,13.821,1748000.0],["2006-09-15",13.8358,13.8605,13.6777,13.8235,2183200.0],["2006-09-18",13.7741,13.8013,13.5715,13.6481,1702800.0],["2006-09-19",13.7494,13.7815,13.5739,13.6283,1372000.0],["2006-09-20",13.6505,13.8778,13.5468,13.8605,2178800.0],["2006-09-21",13.8556,13.8556,13.616,13.6431,1899200.0],["2006-09-22",13.5888,13.6752,13.3343,13.3812,1902800.0],["2006-09-25",13.3417,13.5394,13.3417,13.4998,1138000.0],["2006-09-26",13.4356,13.4702,13.3293,13.3689,1513600.0],["2006-09-27",13.3417,13.3491,13.1539,13.2157,2494400.0],["2006-09-28",13.2083,13.4381,13.1737,13.3936,2573600.0],["2006-09-29",13.3788,13.4331,13.2157,13.2182,1456800.0],["2006-10-02",13.2206,13.2453,13.0032,13.0946,1366400.0],["2006-10-03",13.0946,13.0946,12.8698,12.9266,1217200.0],["2006-10-04",12.8723,13.0526,12.8031,13.0526,1341600.0],["2006-10-05",13.0329,13.2799,13.0329,13.2478,1061200.0],["2006-10-06",13.2058,13.2058,12.9711,13.0452,626000.0],["2006-10-09",13.0452,13.1144,13.0205,13.06,667600.0],["2006-10-10",13.0452,13.0946,12.9217,12.9612,954000.0],["2006-10-11",12.9711,13.3664,12.9489,13.3022,1860000.0],["2006-10-12",13.317,13.737,13.317,13.7,2873600.0],["2006-10-13",13.7247,13.9569,13.569,13.8358,2555200.0],["2006-10-16",13.8111,13.91,13.7741,13.8927,1534000.0],["2006-10-17",13.8235,13.868,13.7518,13.8408,1524800.0],["2006-10-18",13.8976,14.0088,13.8358,13.8976,1184000.0],["2006-10-19",13.8853,14.3201,13.8605,14.2707,2700800.0],["2006-10-20",14.2682,14.4239,14.199,14.3917,3644400.0],["2006-10-23",14.3917,14.5622,14.3423,14.4659,1651600.0],["2006-10-24",14.4659,14.5079,14.2559,14.3176,1512400.0],["2006-10-25",14.3003,14.5029,14.2435,14.4659,1168800.0],["2006-10-26",14.4041,14.5573,14.3423,14.5054,1207200.0],["2006-10-27",14.4807,14.4807,14.2929,14.2929,744400.0],["2006-10-30",14.2682,14.3201,14.1817,14.283,1451200.0],["2006-10-31",14.2806,14.2954,14.1941,14.2386,819600.0],["2006-11-01",14.2312,14.3967,14.199,14.2386,2167600.0],["2006-11-02",14.2139,14.2139,13.989,14.031,3021200.0],["2006-11-03",13.9964,14.031,13.5492,13.611,3958800.0],["2006-11-06",13.5888,13.7148,13.2305,13.6752,1434800.0],["2006-11-07",13.6135,13.6332,13.4282,13.4825,2244800.0],["2006-11-08",13.4405,13.5147,13.3022,13.3145,1974000.0],["2006-11-09",13.2923,13.4356,13.2305,13.3071,2116400.0],["2006-11-10",13.2799,14.2484,13.1243,13.1984,3204000.0],["2006-11-13",13.1317,13.2676,13.0699,13.2602,2249600.0],["2006-11-14",13.2873,13.3788,13.1688,13.3046,1599200.0],["2006-11-15",13.2997,13.3368,13.2577,13.2972,1902800.0],["2006-11-16",13.317,13.3639,13.2651,13.3466,1099200.0],["2006-11-17",13.3046,13.3417,13.2478,13.2552,1296800.0],["2006-11-20",13.2182,13.2725,13.1688,13.233,806000.0],["2006-11-21",13.2206,13.2701,13.2009,13.2379,851200.0],["2006-11-22",13.2429,13.3664,13.2379,13.3368,653600.0],["2006-11-24",13.2923,13.3417,13.2552,13.2923,169600.0],["2006-11-27",13.2676,13.3417,13.2429,13.3071,1432800.0],["2006-11-28",13.2552,13.3046,13.1391,13.2429,1491200.0],["2006-11-29",13.3417,13.3911,13.2799,13.3343,1052400.0],["2006-11-30",13.3368,13.3763,13.2799,13.3343,1318000.0],["2006-12-01",13.3343,13.4134,13.317,13.3738,1410800.0],["2006-12-04",13.3738,13.4554,13.3417,13.3788,1322400.0],["2006-12-05",13.3417,13.3541,13.1169,13.1317,2867600.0],["2006-12-06",13.0946,13.3714,13.0576,13.275,2360800.0],["2006-12-07",13.2552,13.4924,13.2182,13.2775,1589200.0],["2006-12-08",13.3046,13.3516,13.2281,13.2404,2540400.0],["2006-12-11",13.2923,13.2923,12.9785,13.0131,3423600.0],["2006-12-12",12.6129,12.724,12.094,12.2175,15281600.0],["2006-12-13",10.6551,11.1001,10.5686,11.0235,34665200.0],["2006-12-14",11.0259,11.0828,10.9098,10.9246,6377200.0],["2006-12-15",11.0259,11.1075,10.9765,11.0853,4712800.0],["2006-12-18",10.9023,11.0185,10.8628,10.8826,6102800.0],["2006-12-19",10.8529,11.1594,10.8529,11.1298,4774800.0],["2006-12-20",11.1397,11.2855,11.063,11.2484,3592000.0],["2006-12-21",11.2732,11.3127,11.0729,11.2386,3318400.0],["2006-12-22",11.2806,11.2831,11.0655,11.1421,1733600.0],["2006-12-26",11.1545,11.2756,11.0111,11.2311,1296400.0],["2006-12-27",11.1916,11.1916,11.0877,11.1248,1922000.0],["2006-12-28",11.1248,11.1273,10.9963,11.0185,2076800.0],["2006-12-29",11.0136,11.0853,10.9814,11.0012,2018800.0],["2007-01-03",10.8554,10.9271,10.759,10.8257,3044400.0],["2007-01-04",10.8826,11.5921,10.8826,11.2756,14148400.0],["2007-01-05",11.1471,11.7454,11.1471,11.6217,8536400.0],["2007-01-08",11.5847,11.775,11.3646,11.5575,4836400.0],["2007-01-09",11.5278,11.5278,11.3572,11.4363,2253200.0],["2007-01-10",11.4586,12.8504,11.3696,12.7046,21937200.0],["2007-01-11",12.8702,13.1026,12.6156,12.7169,11499200.0],["2007-01-12",12.7318,12.8677,12.6848,12.7664,3238400.0],["2007-01-16",12.7219,12.8084,12.576,12.7268,4499600.0],["2007-01-17",12.7268,12.7318,12.3486,12.5216,5353200.0],["2007-01-18",12.4969,12.4969,12.2299,12.4079,3862800.0],["2007-01-19",12.5093,12.534,12.3585,12.3807,3483600.0],["2007-01-22",11.2484,11.7775,11.246,11.5772,11230800.0],["2007-01-23",11.6168,11.822,11.4957,11.7676,4946000.0],["2007-01-24",11.78,11.7849,11.6613,11.7701,2539600.0],["2007-01-25",11.7725,11.9332,11.686,11.8442,4224000.0],["2007-01-26",11.8022,11.8294,11.6316,11.6613,2818000.0],["2007-01-29",11.686,11.7009,11.4363,11.555,2828800.0],["2007-01-30",11.6341,11.6415,11.4784,11.5402,2008400.0],["2007-01-31",11.5303,11.8072,11.4932,11.7923,3529200.0],["2007-02-01",11.8665,12.1137,11.8418,11.9407,3091200.0],["2007-02-02",11.8962,12.0494,11.8615,11.9555,2395200.0],["2007-02-05",11.8937,11.9407,11.7033,11.8047,3087600.0],["2007-02-06",11.8047,11.8541,11.4932,11.6712,3706800.0],["2007-02-07",11.6588,11.6934,11.3918,11.4536,4154400.0],["2007-02-08",11.466,11.5847,11.4042,11.5352,2446800.0],["2007-02-09",11.5525,11.6242,11.4536,11.4586,1513600.0],["2007-02-12",11.4611,11.4709,11.3374,11.3844,2498000.0],["2007-02-13",11.3844,11.4487,11.3078,11.3918,2432000.0],["2007-02-14",11.3918,11.5599,11.3597,11.4067,4584000.0],["2007-02-15",11.419,11.508,11.335,11.4734,4489200.0],["2007-02-16",11.4709,11.5327,11.2608,11.5327,5265600.0],["2007-02-20",11.5253,11.6687,11.3498,11.5945,4586800.0],["2007-02-21",11.5921,11.8047,11.5822,11.7206,4110000.0],["2007-02-22",11.7849,11.8368,11.5229,11.6465,1905600.0],["2007-02-23",11.6465,11.7305,11.4957,11.6638,2614000.0],["2007-02-26",11.6811,11.7009,11.4784,11.4882,3586800.0],["2007-02-27",11.4709,11.4808,11.2361,11.3721,2544400.0],["2007-02-28",11.3399,11.4858,11.1743,11.3498,2546000.0],["2007-03-01",11.3449,11.8195,11.2089,11.3646,2461600.0],["2007-03-02",11.3745,11.4437,11.3103,11.3721,2678800.0],["2007-03-05",11.3523,11.4734,10.9765,11.335,2836400.0],["2007-03-06",11.377,11.3844,10.8529,11.2015,4116800.0],["2007-03-07",11.1693,11.3053,11.0828,11.1866,2620400.0],["2007-03-08",11.2114,11.3374,11.1471,11.3004,2641200.0],["2007-03-09",11.869,12.1038,11.3325,11.822,10003200.0],["2007-03-12",11.7454,11.9654,11.555,11.6168,4250000.0],["2007-03-13",11.5723,11.6217,11.377,11.4067,2040000.0],["2007-03-14",11.3844,11.5624,11.2608,11.5229,2030800.0],["2007-03-15",11.5723,11.6489,11.4957,11.5772,1242400.0],["2007-03-16",11.5995,11.6193,11.4437,11.5105,1654000.0],["2007-03-19",11.5723,11.6415,11.4462,11.5179,2188000.0],["2007-03-20",11.5575,11.7256,11.4561,11.6959,2602800.0],["2007-03-21",11.7577,11.7874,11.5278,11.6836,2554800.0],["2007-03-22",11.728,11.8887,11.6564,11.8863,2110800.0],["2007-03-23",11.8442,12.0766,11.822,12.0222,2588000.0],["2007-03-26",12.0222,12.0915,11.953,11.995,2648400.0],["2007-03-27",12.0297,12.1508,11.8517,12.0173,2271200.0],["2007-03-28",12.0148,12.1384,11.9703,12.0445,1692000.0],["2007-03-29",12.0717,12.1236,11.9555,12.0148,1982400.0],["2007-03-30",12.0519,12.0915,11.9753,12.0198,1163200.0],["2007-04-02",12.0643,12.1162,11.995,12.0766,1555200.0],["2007-04-03",12.0148,12.2225,12.0148,12.1211,2480000.0],["2007-04-04",12.084,12.1285,11.9184,12.0519,1466000.0],["2007-04-05",12.0198,12.2942,11.995,12.2818,1242800.0],["2007-04-09",12.262,12.3535,12.1063,12.3461,1503200.0],["2007-04-10",12.2769,12.3412,12.1285,12.2274,3140000.0],["2007-04-11",12.3115,12.581,12.2991,12.492,2901200.0],["2007-04-12",12.4598,12.5587,12.4178,12.5389,3033200.0],["2007-04-13",12.5488,12.7688,12.3634,12.4499,2598400.0],["2007-04-16",12.4425,12.534,12.3683,12.4227,3197200.0],["2007-04-17",12.4475,12.4722,12.3955,12.4524,831600.0],["2007-04-18",12.4128,12.5068,12.2645,12.3881,1190800.0],["2007-04-19",12.3387,12.3708,12.2447,12.3313,885600.0],["2007-04-20",12.3856,12.3881,12.22,12.3362,2066400.0],["2007-04-23",12.3535,12.4252,12.2596,12.3065,2640800.0],["2007-04-24",12.3016,12.314,12.1384,12.1903,1938000.0],["2007-04-25",12.2175,12.2917,12.1533,12.2522,993200.0],["2007-04-26",12.262,12.4672,12.1928,12.4252,1715200.0],["2007-04-27",12.4969,12.7169,12.4722,12.6922,2363600.0],["2007-04-30",12.7466,12.7936,12.5636,12.6329,2683200.0],["2007-05-01",12.6205,12.7392,12.3683,12.6823,3331600.0],["2007-05-02",12.7293,12.9641,12.7144,12.8875,2894000.0],["2007-05-03",12.8455,12.979,12.7664,12.9147,1673600.0],["2007-05-04",13.0284,13.0655,12.6922,12.843,2337600.0],["2007-05-07",12.8529,12.8677,12.6823,12.801,720800.0],["2007-05-08",12.7392,12.7515,12.4376,12.6724,3845200.0],["2007-05-09",12.6749,12.7466,12.529,12.6526,1547600.0],["2007-05-10",12.6724,12.6947,12.4153,12.6081,1290000.0],["2007-05-11",12.5834,12.5958,12.4697,12.4994,1070800.0],["2007-05-14",12.4376,12.4722,12.3189,12.3931,1314000.0],["2007-05-15",12.3733,12.6081,12.3733,12.4944,1632800.0],["2007-05-16",13.0556,13.2583,12.8133,13.2064,6544400.0],["2007-05-17",13.2064,13.246,13.1347,13.1644,2601600.0],["2007-05-18",13.1372,13.2188,13.0185,13.1767,2021200.0],["2007-05-21",13.8269,13.9827,13.461,13.597,4805600.0],["2007-05-22",13.6737,13.8146,13.6119,13.7182,4965200.0],["2007-05-23",13.6588,13.7132,13.3844,13.4116,2230000.0],["2007-05-24",13.5352,13.691,13.4487,13.5352,4482800.0],["2007-05-25",13.5698,13.639,13.5204,13.5649,2400400.0],["2007-05-29",13.597,13.6044,13.3226,13.5698,3356000.0],["2007-05-30",13.5575,13.7577,13.4611,13.7379,3801200.0],["2007-05-31",13.7058,13.7206,13.466,13.6316,2401600.0],["2007-06-01",13.6316,13.7379,13.5476,13.7083,2511200.0],["2007-06-04",13.728,13.864,13.4784,13.5797,3654000.0],["2007-06-05",13.424,13.5278,13.1693,13.3745,3742400.0],["2007-06-06",12.8158,13.6069,12.7565,13.3844,12914800.0],["2007-06-07",13.2682,13.33,13.0877,13.1446,4264800.0],["2007-06-08",13.1026,13.2089,13.1026,13.1767,1344800.0],["2007-06-11",13.1322,13.3227,13.058,13.2609,2557200.0],["2007-06-12",13.1545,13.3326,13.1248,13.2633,3085600.0],["2007-06-13",13.0951,13.4142,13.0951,13.3103,2719200.0],["2007-06-14",13.2485,13.4389,13.2485,13.3375,1656000.0],["2007-06-15",13.3474,13.4464,13.3474,13.3944,1407200.0],["2007-06-18",13.4439,13.4439,13.3252,13.3252,893600.0],["2007-06-19",13.3474,13.4958,13.3474,13.4538,1158000.0],["2007-06-20",13.4538,13.5404,13.3177,13.387,1850800.0],["2007-06-21",13.387,13.5132,13.2683,13.4563,2806800.0],["2007-06-22",13.4043,13.5874,13.3548,13.3722,2906000.0],["2007-06-25",13.4167,13.4563,13.1891,13.2534,1966400.0],["2007-06-26",13.3153,13.392,13.1174,13.2287,1765600.0],["2007-06-27",13.2287,13.3301,13.1396,13.2435,1289200.0],["2007-06-28",13.2411,13.3796,13.1471,13.2114,1740800.0],["2007-06-29",13.2732,13.3202,13.0358,13.1891,1423600.0],["2007-07-02",13.1866,13.2435,12.9714,13.2435,1317200.0],["2007-07-03",13.2361,13.3771,13.1866,13.2287,844400.0],["2007-07-05",13.1743,13.711,13.0877,13.4835,2938400.0],["2007-07-06",13.4315,13.6047,13.4043,13.5676,1990800.0],["2007-07-09",13.5478,13.6913,13.4315,13.6814,1263600.0],["2007-07-10",13.57,13.6245,13.3425,13.3845,1054800.0],["2007-07-11",13.3845,13.669,13.3845,13.439,1405200.0],["2007-07-12",13.4389,13.5329,13.2707,13.4612,1561200.0],["2007-07-13",13.4167,13.4167,13.1001,13.3029,1448800.0],["2007-07-16",13.2237,13.2559,13.0209,13.2114,1721200.0],["2007-07-17",13.1866,13.3746,13.0679,13.1471,1136800.0],["2007-07-18",13.251,13.251,12.875,13.0729,1172800.0],["2007-07-19",13.1594,13.3722,13.0456,13.3598,2368800.0],["2007-07-20",13.3524,13.4241,13.2139,13.2386,1512000.0],["2007-07-23",13.2213,13.2287,13.0481,13.1743,1207600.0],["2007-07-24",13.11,13.2411,13.0382,13.1372,1121200.0],["2007-07-25",13.1842,13.2485,13.1001,13.1273,1103200.0],["2007-07-26",12.9937,13.0283,12.7389,12.9096,1994400.0],["2007-07-27",12.9244,12.964,12.7389,12.7612,1223200.0],["2007-07-30",12.7043,12.7884,12.6152,12.7266,2006800.0],["2007-07-31",12.7266,12.8206,12.3209,12.4,2065200.0],["2007-08-01",12.3357,12.875,12.3357,12.7958,1849200.0],["2007-08-02",12.8403,13.0951,12.8255,13.0481,2374800.0],["2007-08-03",13.1001,13.3647,13.0506,13.1619,2077600.0],["2007-08-06",13.6047,14.0969,13.1718,13.3375,2606400.0],["2007-08-07",13.3326,13.5305,13.1669,13.4983,3176400.0],["2007-08-08",13.7284,14.0648,13.486,13.716,5080800.0],["2007-08-09",13.5799,14.2478,13.4563,13.6987,7338400.0],["2007-08-10",13.3029,13.6665,13.1149,13.2089,4359600.0],["2007-08-13",13.2336,13.3944,12.8626,13.1001,3186000.0],["2007-08-14",13.11,13.11,12.8304,12.8453,1191200.0],["2007-08-15",13.0654,13.4563,12.7266,12.776,2449200.0],["2007-08-16",12.6895,12.734,12.3506,12.5237,3715200.0],["2007-08-17",12.6152,12.7909,12.3605,12.6647,2335600.0],["2007-08-20",12.7142,12.9813,12.6697,12.828,1354000.0],["2007-08-21",12.7439,13.0753,12.6103,13.0135,2169200.0],["2007-08-22",13.0283,13.0729,12.7637,12.8502,914800.0],["2007-08-23",12.8255,12.8502,12.1255,12.3432,4242000.0],["2007-08-24",12.3778,12.5336,12.3036,12.4149,1574800.0],["2007-08-27",12.4149,12.5633,12.3308,12.4495,1569200.0],["2007-08-28",12.4569,12.5039,12.2838,12.2838,1004000.0],["2007-08-29",12.4025,12.4297,12.1651,12.2442,1751600.0],["2007-08-30",12.2244,12.2417,12.0562,12.0933,2523200.0],["2007-08-31",12.0908,12.2393,11.8608,12.0612,2920400.0],["2007-09-04",12.1304,12.1477,11.9301,12.0463,3160400.0],["2007-09-05",11.9845,12.353,11.9746,12.2442,2092800.0],["2007-09-06",12.2937,12.4792,12.2467,12.2912,3759200.0],["2007-09-07",12.3901,12.7562,12.2492,12.5039,7997600.0],["2007-09-10",12.5707,12.8601,12.5237,12.8082,3264400.0],["2007-09-11",12.823,12.964,12.7612,12.8725,2136000.0],["2007-09-12",12.9071,13.199,12.8403,13.0654,2789200.0],["2007-09-13",13.0778,13.1446,12.8181,12.8453,1394000.0],["2007-09-14",12.8428,12.8502,12.6969,12.8255,963600.0],["2007-09-17",12.8206,12.8206,12.4718,12.6573,1218800.0],["2007-09-18",12.7488,12.8626,12.4273,12.7241,1856000.0],["2007-09-19",12.7661,13.0902,12.7661,12.8725,1178800.0],["2007-09-20",12.8923,13.0036,12.8329,12.8972,645600.0],["2007-09-21",12.8972,12.9467,12.7068,12.8824,1307200.0],["2007-09-24",12.8898,12.9319,12.682,12.8799,1189200.0],["2007-09-25",12.7909,13.2089,12.7538,13.1174,2963600.0],["2007-09-26",13.1248,13.4761,13.1248,13.4142,1343200.0],["2007-09-27",13.4612,13.8248,13.204,13.3004,5274800.0],["2007-09-28",13.3326,13.4736,12.9071,12.9665,1955600.0],["2007-10-01",13.0382,13.1124,12.922,12.964,1474400.0],["2007-10-02",12.9146,13.0011,12.7909,12.8997,1460000.0],["2007-10-03",12.9022,13.2411,12.7439,12.8923,1542000.0],["2007-10-04",12.6128,12.7092,12.3283,12.4644,2955600.0],["2007-10-05",12.4619,12.7167,12.3778,12.4446,1432400.0],["2007-10-08",12.4446,12.447,12.1873,12.264,2470000.0],["2007-10-09",11.7668,11.8732,11.23,11.7322,10340400.0],["2007-10-10",11.7965,11.8707,11.6827,11.8163,4587200.0],["2007-10-11",11.7767,11.7891,11.5368,11.6184,3437200.0],["2007-10-12",11.5244,11.5714,11.1781,11.3315,4805200.0],["2007-10-15",11.329,11.423,11.183,11.2053,3453200.0],["2007-10-16",11.1954,11.2152,10.9654,11.0495,3109200.0],["2007-10-17",11.0717,11.2721,11.0247,11.1039,3162000.0],["2007-10-18",11.1064,11.1583,10.8837,11.0693,2369200.0],["2007-10-19",11.0322,11.1088,10.9332,11.1088,2154800.0],["2007-10-22",11.0693,11.2226,11.0223,11.2226,2209600.0],["2007-10-23",11.2523,11.3042,11.1534,11.23,3529200.0],["2007-10-24",11.2127,11.2127,10.8466,10.9208,2600000.0],["2007-10-25",10.859,10.8837,10.3643,10.5498,4940800.0],["2007-10-26",10.6141,10.6611,10.5127,10.5943,2089600.0],["2007-10-29",10.5646,10.5671,10.2777,10.4781,4306000.0],["2007-10-30",10.4138,10.5127,10.2777,10.4385,2874000.0],["2007-10-31",10.4286,10.5424,10.2851,10.389,3280400.0],["2007-11-01",10.3396,10.6784,10.3396,10.5127,2893200.0],["2007-11-02",10.5251,10.8887,10.3989,10.8194,2796000.0],["2007-11-05",10.7625,10.9332,10.6512,10.8516,2523200.0],["2007-11-06",10.8417,10.8664,10.5647,10.6809,2006800.0],["2007-11-07",10.5523,10.8961,10.5523,10.8021,1790400.0],["2007-11-08",10.8689,10.9011,10.6859,10.8664,2485200.0],["2007-11-09",10.8392,10.9258,10.6859,10.8516,1348000.0],["2007-11-12",10.8541,10.8837,10.6537,10.7823,1270400.0],["2007-11-13",10.9357,10.9357,10.5152,10.7378,2572000.0],["2007-11-14",10.7526,11.0396,10.6314,11.0272,3290800.0],["2007-11-15",11.0495,11.1163,10.7972,10.8689,2148400.0],["2007-11-16",10.8788,10.8862,10.7675,10.8021,1308800.0],["2007-11-19",10.7601,10.9258,10.6265,10.6562,1590000.0],["2007-11-20",10.6537,10.671,10.4336,10.53,3104400.0],["2007-11-21",10.3321,10.4657,10.3148,10.3148,2708400.0],["2007-11-23",10.3049,10.5127,10.2827,10.436,962000.0],["2007-11-26",10.3964,10.4484,10.295,10.342,1488800.0],["2007-11-27",10.3767,10.5003,10.1714,10.3643,1839600.0],["2007-11-28",10.3668,10.5523,10.1565,10.436,5908800.0],["2007-11-29",10.4657,10.8219,10.3643,10.6537,3454000.0],["2007-11-30",10.7724,10.8714,10.5745,10.6438,2807200.0],["2007-12-03",10.6661,10.7922,10.5177,10.7427,2084800.0],["2007-12-04",10.723,10.9208,10.6141,10.7947,2451600.0],["2007-12-05",10.7823,10.8269,10.6488,10.7254,4837200.0],["2007-12-06",10.6859,10.7279,10.4583,10.577,2580400.0],["2007-12-07",10.5943,10.7032,10.5177,10.5696,2852800.0],["2007-12-10",10.5943,10.624,10.4533,10.5449,2654800.0],["2007-12-11",10.6092,10.7477,10.4533,10.5226,1964400.0],["2007-12-12",9.2701,9.8345,9.1958,9.7676,19927600.0],["2007-12-13",9.728,9.8444,9.4755,9.5993,6706400.0],["2007-12-14",9.6265,9.6488,9.5052,9.5795,4494400.0],["2007-12-17",9.5869,9.5869,9.4508,9.5052,4261600.0],["2007-12-18",9.53,9.5399,9.2825,9.3592,5214000.0],["2007-12-19",9.3617,9.4929,9.1587,9.2726,3606800.0],["2007-12-20",9.2874,9.379,9.1488,9.228,2425200.0],["2007-12-21",9.2379,9.2577,9.0795,9.1636,2894400.0],["2007-12-24",9.1636,9.53,9.1364,9.1587,791600.0],["2007-12-26",9.1661,9.3221,9.1637,9.2701,1825600.0],["2007-12-27",9.2453,9.3122,9.1834,9.2379,2340000.0],["2007-12-28",9.2478,9.374,9.1711,9.3072,1436000.0],["2007-12-31",9.3641,9.4483,9.2726,9.4062,1600800.0],["2008-01-02",9.3963,9.525,9.2998,9.4062,3175200.0],["2008-01-03",9.4062,9.5374,9.3815,9.5003,1969600.0],["2008-01-04",9.4632,9.5498,9.3914,9.5176,2654000.0],["2008-01-07",9.5176,9.5374,9.3295,9.3815,2604000.0],["2008-01-08",9.3938,9.5374,9.3394,9.3839,1962000.0],["2008-01-09",9.4211,9.4681,9.3245,9.4607,2095600.0],["2008-01-10",9.4904,9.7775,9.2429,9.5325,3651600.0],["2008-01-11",9.5498,9.5547,9.3344,9.4681,1968400.0],["2008-01-14",9.5003,9.5498,9.3765,9.4929,2256800.0],["2008-01-15",9.4335,9.6414,9.3864,9.5473,2099600.0],["2008-01-16",9.5572,9.6389,9.3864,9.5869,2557200.0],["2008-01-17",9.5795,9.7305,9.4112,9.4978,2144400.0],["2008-01-18",9.5597,9.5597,9.2478,9.3419,2581600.0],["2008-01-22",9.3245,9.4582,9.1166,9.2775,2198400.0],["2008-01-23",9.0448,9.3369,9.0448,9.2429,3599600.0],["2008-01-24",9.2082,9.3939,9.1339,9.2726,1443200.0],["2008-01-25",9.374,9.4731,9.077,9.1339,1790400.0],["2008-01-28",9.1339,9.3419,9.1339,9.3097,2716800.0],["2008-01-29",9.3741,9.4557,9.1934,9.3493,3202000.0],["2008-01-30",9.3765,9.7602,9.3542,9.5349,3055600.0],["2008-01-31",9.4854,9.8246,9.4062,9.7478,3386800.0],["2008-02-01",9.7973,10.2775,9.7478,10.2082,5304800.0],["2008-02-04",10.2553,10.3122,9.9359,9.9731,2142000.0],["2008-02-05",9.926,10.0572,9.8864,10.0201,2994800.0],["2008-02-06",10.0449,10.0473,9.8171,9.9236,2022400.0],["2008-02-07",9.8518,9.8518,9.6538,9.7379,2673200.0],["2008-02-08",9.7899,9.8741,9.6661,9.785,1515200.0],["2008-02-11",9.8295,9.8419,9.6686,9.7453,1081600.0],["2008-02-12",9.7478,9.8468,9.6711,9.7924,1140000.0],["2008-02-13",9.7577,9.7577,8.9037,9.1488,7598000.0],["2008-02-14",9.0597,9.129,8.5621,8.9433,5339200.0],["2008-02-15",8.9334,8.9433,8.6859,8.8344,2853600.0],["2008-02-19",8.8617,8.9755,8.8245,8.8988,1988400.0],["2008-02-20",8.8864,9.0795,8.8023,9.0448,2396400.0],["2008-02-21",9.1092,9.1166,8.7725,8.8047,1764400.0],["2008-02-22",8.7924,8.7924,8.4681,8.6117,3763600.0],["2008-02-25",8.6488,8.7825,8.5844,8.7181,2346000.0],["2008-02-26",8.7156,8.9062,8.6735,8.8839,3194000.0],["2008-02-27",8.8518,8.9508,8.7824,8.8245,2491600.0],["2008-02-28",8.7577,8.9136,8.6364,8.6834,3146000.0],["2008-02-29",8.6339,8.6339,8.4111,8.4631,2935600.0],["2008-03-03",8.4557,8.4953,8.1512,8.2428,3852800.0],["2008-03-04",8.1834,8.4062,8.1587,8.3146,2109600.0],["2008-03-05",8.2948,8.3765,8.2824,8.3493,2407600.0],["2008-03-06",8.3319,8.431,8.2453,8.3567,2204400.0],["2008-03-07",8.6884,8.983,8.129,8.2181,13104800.0],["2008-03-10",8.2849,8.3567,7.8517,7.8988,5982800.0],["2008-03-11",7.9804,8.1191,7.8715,8.0052,3275200.0],["2008-03-12",8.0349,8.0819,7.9037,7.9087,2026800.0],["2008-03-13",7.8294,7.9433,7.7626,7.9433,2706800.0],["2008-03-14",7.9433,7.9507,7.5349,7.6438,3215600.0],["2008-03-17",7.5027,7.5596,7.3542,7.4086,2854400.0],["2008-03-18",7.4755,7.8493,7.4408,7.8171,2104000.0],["2008-03-19",7.8443,8.0002,7.8443,7.9656,3315200.0],["2008-03-20",7.9681,8.1809,7.7428,8.1463,3357600.0],["2008-03-24",8.1686,8.4433,8.1686,8.3641,2304800.0],["2008-03-25",8.4111,8.4582,8.2255,8.3616,2745600.0],["2008-03-26",8.4062,8.5126,8.2676,8.4111,2263200.0],["2008-03-27",8.4186,8.5423,8.3616,8.4433,1608000.0],["2008-03-28",8.4681,8.5795,8.3839,8.4879,2600400.0],["2008-03-31",8.5151,8.577,8.3938,8.5225,3490800.0],["2008-04-01",8.5522,8.7626,8.5423,8.7527,2392000.0],["2008-04-02",8.8023,8.9483,8.7206,8.9211,3985600.0],["2008-04-03",8.7008,9.1265,8.7008,9.077,3244800.0],["2008-04-04",9.1364,9.2701,8.9235,9.2478,3416400.0],["2008-04-07",9.2404,9.2453,8.7973,9.0795,5324000.0],["2008-04-08",9.0226,9.2676,8.9829,9.2478,2127600.0],["2008-04-09",9.2107,9.28,9.025,9.1092,2242000.0],["2008-04-10",9.1166,9.1463,9.0201,9.0869,1232400.0],["2008-04-11",9.0424,9.3245,9.0424,9.1834,1863200.0],["2008-04-14",9.1587,9.1587,9.0547,9.0993,1987600.0],["2008-04-15",9.1166,9.3542,8.9631,9.0325,2544800.0],["2008-04-16",9.0671,9.0993,8.7503,9.0003,2875600.0],["2008-04-17",8.973,9.1711,8.9656,9.0943,2397200.0],["2008-04-18",9.176,9.1909,8.9211,8.9359,1137200.0],["2008-04-21",8.9211,8.926,8.7032,8.7404,1732800.0],["2008-04-22",8.7255,8.7255,8.4829,8.5844,1752800.0],["2008-04-23",8.5819,8.6537,8.4656,8.5968,2069600.0],["2008-04-24",8.572,8.6191,8.4557,8.5275,1219600.0],["2008-04-25",8.5126,8.6537,8.4706,8.6191,780400.0],["2008-04-28",8.6562,8.874,8.5621,8.8023,1555200.0],["2008-04-29",8.775,8.8666,8.6884,8.832,715200.0],["2008-04-30",8.7948,8.8691,8.6092,8.6636,1718400.0],["2008-05-01",8.7206,8.9829,8.6785,8.9087,1400400.0],["2008-05-02",8.9409,9.1612,8.9235,9.0572,1238000.0],["2008-05-05",9.077,9.2132,8.978,9.1958,1156800.0],["2008-05-06",9.2082,9.4879,9.1488,9.4062,1440000.0],["2008-05-07",9.4483,9.5547,9.3765,9.4087,1992400.0],["2008-05-08",9.4706,9.4706,9.1042,9.2057,1010800.0],["2008-05-09",9.1587,9.3542,9.1587,9.2849,1167600.0],["2008-05-12",9.3493,9.525,9.3245,9.4062,2322400.0],["2008-05-13",9.3939,9.4062,9.28,9.4013,2306000.0],["2008-05-14",9.4607,9.5448,9.4013,9.5028,1559600.0],["2008-05-15",9.4805,9.6216,9.3592,9.6216,1064800.0],["2008-05-16",9.6142,9.7775,9.5894,9.6587,2253600.0],["2008-05-19",9.6166,9.7255,9.53,9.6414,1571200.0],["2008-05-20",9.6043,9.7404,9.5646,9.7206,2018400.0],["2008-05-21",9.7008,9.728,9.4013,9.4953,1718400.0],["2008-05-22",9.4731,9.6859,9.426,9.6315,705600.0],["2008-05-23",9.6216,9.8196,9.5151,9.7676,1062800.0],["2008-05-27",9.728,9.978,9.6711,9.9137,2124800.0],["2008-05-28",9.9335,10.0053,9.7998,9.8295,3150800.0],["2008-05-29",9.785,10.0622,9.7825,10.0498,1877600.0],["2008-05-30",10.0449,10.0746,9.9434,10.0127,3817200.0],["2008-06-02",10.0077,10.1043,9.8097,9.9186,3877200.0],["2008-06-03",9.9731,10.1414,9.9483,10.0498,2170800.0],["2008-06-04",9.9434,10.1488,9.8765,10.1067,2648800.0],["2008-06-05",10.0968,10.2602,10.0449,10.233,2995200.0],["2008-06-06",9.9706,10.2454,9.374,9.53,7725600.0],["2008-06-09",9.5746,9.7008,9.3295,9.4731,2540400.0],["2008-06-10",9.3617,9.5869,9.3617,9.5869,2006000.0],["2008-06-11",9.5622,9.6588,9.5002,9.5498,2018000.0],["2008-06-12",9.5869,9.7851,9.5473,9.7777,1357600.0],["2008-06-13",9.8074,10.0254,9.7653,10.0254,2218400.0],["2008-06-16",9.904,9.9189,9.6563,9.7058,1874000.0],["2008-06-17",9.6513,9.7504,9.5993,9.6464,2344000.0],["2008-06-18",9.6365,9.6835,9.5498,9.629,2673600.0],["2008-06-19",9.6117,9.6811,9.5077,9.6018,2570400.0],["2008-06-20",9.5869,9.6489,9.302,9.4432,3173600.0],["2008-06-23",9.4829,9.5225,9.3293,9.3764,2837200.0],["2008-06-24",9.3417,9.3541,9.0989,9.1584,3370800.0],["2008-06-25",9.1088,9.4234,9.1088,9.3095,2417200.0],["2008-06-26",9.1955,9.2277,9.0147,9.0147,2713600.0],["2008-06-27",9.089,9.2277,9.0469,9.1212,1935200.0],["2008-06-30",9.1435,9.2575,9.0271,9.203,1531600.0],["2008-07-01",9.146,9.3689,9.0568,9.3665,1908400.0],["2008-07-02",9.3813,9.5473,9.3813,9.5027,1629600.0],["2008-07-03",9.525,9.5423,9.1955,9.2401,705200.0],["2008-07-07",9.3045,9.4011,9.1757,9.302,2468400.0],["2008-07-08",9.2946,9.3615,9.1361,9.2921,2292000.0],["2008-07-09",9.255,9.2723,9.094,9.1633,2302800.0],["2008-07-10",9.146,9.146,8.7471,8.8438,2496800.0],["2008-07-11",8.7397,8.9874,8.7125,8.9181,2082800.0],["2008-07-14",8.9602,9.0023,8.6158,8.6703,2334800.0],["2008-07-15",8.6035,8.658,8.3954,8.5143,3684000.0],["2008-07-16",8.5663,8.5861,8.4053,8.4474,4108400.0],["2008-07-17",8.5143,8.549,8.44,8.5118,3845600.0],["2008-07-18",8.492,8.8016,8.4474,8.7397,2292800.0],["2008-07-21",8.7372,8.7546,8.3557,8.4078,2130000.0],["2008-07-22",8.4276,8.7026,8.3384,8.6703,2994800.0],["2008-07-23",8.7348,8.7397,8.544,8.6381,1130000.0],["2008-07-24",8.601,8.7001,8.3855,8.4301,1013600.0],["2008-07-25",8.4598,8.5713,8.4276,8.5291,1065200.0],["2008-07-28",8.5291,8.6629,8.3756,8.4375,2204400.0],["2008-07-29",8.4276,8.5514,8.3706,8.4573,984000.0],["2008-07-30",8.4994,8.5713,8.2963,8.3805,1181200.0],["2008-07-31",8.3929,8.4499,8.3136,8.3483,1642400.0],["2008-08-01",8.3557,8.3557,8.0907,8.1873,2558400.0],["2008-08-04",8.1452,8.2492,8.1105,8.1749,2147200.0],["2008-08-05",8.2269,8.6258,8.1749,8.5614,2125200.0],["2008-08-06",8.5415,8.8264,8.5168,8.767,2659600.0],["2008-08-07",8.6951,8.8438,8.5886,8.6332,1740800.0],["2008-08-08",8.71,9.0543,8.6431,8.975,3426400.0],["2008-08-11",8.928,9.084,8.8685,8.9528,2753600.0],["2008-08-12",8.8883,8.9181,8.5911,8.6456,2543200.0],["2008-08-13",8.6456,8.6778,8.5366,8.5936,1937200.0],["2008-08-14",8.5911,8.7868,8.5391,8.7026,2741600.0],["2008-08-15",9.1757,9.1757,8.6035,8.923,1964400.0],["2008-08-18",8.9503,9.2599,8.928,9.037,1562000.0],["2008-08-19",8.9453,8.9949,8.6381,8.7372,925200.0],["2008-08-20",8.7496,8.8834,8.6902,8.7893,1224000.0],["2008-08-21",8.7397,8.9255,8.7323,8.8438,997600.0],["2008-08-22",8.8735,8.9949,8.8462,8.9305,686400.0],["2008-08-25",8.9106,8.9825,8.8314,8.8363,926400.0],["2008-08-26",8.8289,8.9181,8.6456,8.7992,1149200.0],["2008-08-27",8.8338,9.0395,8.8239,8.9627,2907200.0],["2008-08-28",8.9726,9.146,8.923,9.1361,1676800.0],["2008-08-29",9.1163,9.2426,9.094,9.1237,877600.0],["2008-09-02",9.2847,9.2847,8.9924,9.089,3504000.0],["2008-09-03",9.0766,9.1534,8.9949,8.9949,1720800.0],["2008-09-04",8.9874,9.094,8.9255,8.9602,3024000.0],["2008-09-05",8.9181,9.0395,8.3434,8.4251,7369600.0],["2008-09-08",8.6431,8.6431,8.4003,8.4053,3200400.0],["2008-09-09",8.4127,8.6158,8.4028,8.492,2504000.0],["2008-09-10",8.4969,8.544,8.1477,8.2467,3418800.0],["2008-09-11",8.1526,8.7521,8.1402,8.5465,3499200.0],["2008-09-12",8.4994,8.6753,8.4722,8.6183,2598400.0],["2008-09-15",8.4598,8.7224,8.1749,8.5242,2420400.0],["2008-09-16",8.4152,8.6481,8.3731,8.5713,2808000.0],["2008-09-17",8.4375,8.6059,8.4226,8.4895,3154800.0],["2008-09-18",8.5366,9.1014,8.383,8.9998,5162400.0],["2008-09-19",8.71,9.5052,8.6109,9.1237,4413200.0],["2008-09-22",8.7595,9.0444,8.6208,8.6307,2302000.0],["2008-09-23",8.6282,8.9528,8.549,8.8611,1655600.0],["2008-09-24",8.871,8.9106,8.5465,8.6258,3065600.0],["2008-09-25",8.6976,8.871,8.6976,8.814,1352000.0],["2008-09-26",8.6951,8.7917,8.6505,8.7496,937200.0],["2008-09-29",8.7075,8.7793,8.4474,8.5564,2318800.0],["2008-09-30",8.601,8.6679,8.4102,8.6109,2496800.0],["2008-10-01",8.5737,8.9305,8.4548,8.8314,2026400.0],["2008-10-02",8.7694,8.9255,8.601,8.6703,2091200.0],["2008-10-03",8.767,8.8883,8.544,8.6555,2610800.0],["2008-10-06",8.5217,8.5217,7.724,7.9643,3757600.0],["2008-10-07",8.0139,8.1204,7.625,7.625,2422800.0],["2008-10-08",7.5283,7.7067,7.2261,7.35,2923600.0],["2008-10-09",7.4119,7.4119,5.8438,5.9454,6156000.0],["2008-10-10",5.6332,5.9231,4.9941,5.6233,7656000.0],["2008-10-13",5.8116,5.9157,5.71,5.8339,1145200.0],["2008-10-14",6.0098,6.2055,5.7274,5.8116,5491200.0],["2008-10-15",5.8017,5.8934,5.4153,5.4177,2594800.0],["2008-10-16",5.4475,5.5044,5.1254,5.3261,6088800.0],["2008-10-17",5.2418,5.6283,5.2418,5.4648,2413600.0],["2008-10-20",5.5193,5.7125,5.5119,5.7001,5277200.0],["2008-10-21",5.6333,5.8934,5.6333,5.8215,3271600.0],["2008-10-22",5.7175,5.7175,5.2468,5.336,4926000.0],["2008-10-23",5.3261,5.3558,4.4392,4.5111,9642800.0],["2008-10-24",4.2807,4.4095,4.2559,4.2683,3352800.0],["2008-10-27",4.2088,4.2856,4.08,4.0949,2054000.0],["2008-10-28",4.1667,4.1989,3.7258,3.8917,7348000.0],["2008-10-29",3.7803,4.0478,3.7803,3.8348,3427600.0],["2008-10-30",3.9363,3.9884,3.8001,3.9215,4004000.0],["2008-10-31",3.9388,4.1469,3.8992,4.0825,3178800.0],["2008-11-03",4.1122,4.5011,3.9636,4.298,6080400.0],["2008-11-04",4.4169,4.4169,4.1073,4.1964,6036800.0],["2008-11-05",4.1221,4.2138,4.0627,4.085,3013200.0],["2008-11-06",4.0874,4.2311,3.7282,3.758,4205200.0],["2008-11-07",3.7679,3.9735,3.7629,3.9735,1998800.0],["2008-11-10",4.0181,4.1048,3.8372,3.8893,2267200.0],["2008-11-11",3.8521,3.8719,3.7629,3.7629,2944000.0],["2008-11-12",3.7456,3.7456,3.5251,3.5449,2182800.0],["2008-11-13",3.587,3.9413,3.4483,3.9413,2792000.0],["2008-11-14",3.8273,3.9636,3.7778,3.8026,2567200.0],["2008-11-17",3.7877,3.7976,3.6193,3.6564,2370800.0],["2008-11-18",3.6292,3.7084,3.3542,3.5425,3439200.0],["2008-11-19",3.5202,3.5524,3.4112,3.4359,2048400.0],["2008-11-20",3.3864,3.3864,2.5194,2.7101,8093200.0],["2008-11-21",2.725,2.8835,2.5739,2.8538,7632000.0],["2008-11-24",2.8488,3.0371,2.7894,2.9628,2727200.0],["2008-11-25",2.9999,3.0222,2.8587,2.9355,3962800.0],["2008-11-26",2.8835,3.2155,2.8563,3.213,1895600.0],["2008-11-28",3.1932,3.322,3.1882,3.3195,636400.0],["2008-12-01",3.2303,3.2328,2.9727,3.0371,3378400.0],["2008-12-02",3.0643,3.1511,3.0074,3.1312,2627200.0],["2008-12-03",3.0842,3.7679,3.0842,3.7208,5250800.0],["2008-12-04",3.6787,3.7605,3.3492,3.4087,2593200.0],["2008-12-05",3.3567,3.8447,3.3567,3.7753,2398400.0],["2008-12-08",3.862,3.9017,3.6267,3.7456,1814400.0],["2008-12-09",3.7159,3.7406,3.4979,3.54,2804400.0],["2008-12-10",3.5425,3.5771,3.1362,3.2724,6331200.0],["2008-12-11",3.2303,3.3245,3.1535,3.2452,4208400.0],["2008-12-12",3.2031,3.3641,3.161,3.2799,3668800.0],["2008-12-15",3.3121,3.369,2.9653,3.0569,2629600.0],["2008-12-16",3.0792,3.4186,3.0718,3.4087,3392000.0],["2008-12-17",3.3542,3.6044,3.3542,3.4409,3440800.0],["2008-12-18",3.5449,3.5449,3.4235,3.4607,2997200.0],["2008-12-19",3.4954,3.5672,3.4013,3.5573,3110800.0],["2008-12-22",3.5623,3.5994,3.5028,3.587,3633200.0],["2008-12-23",3.5895,3.7382,3.5623,3.6713,2570400.0],["2008-12-24",3.6663,3.6886,3.5474,3.6539,1398000.0],["2008-12-26",3.6812,3.8372,3.6366,3.8001,888000.0],["2008-12-29",3.8001,3.9215,3.7753,3.9165,1309600.0],["2008-12-30",3.9165,4.0924,3.8917,4.085,2005200.0],["2008-12-31",4.1023,4.137,3.9809,4.0627,2260400.0],["2009-01-02",4.1023,4.6721,4.0874,4.625,2848000.0],["2009-01-05",4.5482,4.739,4.4318,4.7068,3049600.0],["2009-01-06",4.8306,4.9396,4.7637,4.8678,2303600.0],["2009-01-07",4.8058,4.8529,4.7167,4.7588,2902800.0],["2009-01-08",4.7241,4.8009,4.6547,4.7811,2186000.0],["2009-01-09",4.7662,4.7935,4.5903,4.682,1900400.0],["2009-01-12",4.7068,5.1923,4.7068,5.0709,6135200.0],["2009-01-13",5.0065,5.0164,4.6374,4.7092,5476400.0],["2009-01-14",4.6547,4.9102,4.6298,4.8432,3152800.0],["2009-01-15",4.8531,5.1807,4.8457,5.1459,3136800.0],["2009-01-16",5.2104,5.2104,4.9474,5.0715,2344800.0],["2009-01-20",5.1335,5.1335,4.6894,4.7216,2382000.0],["2009-01-21",4.8209,5.0343,4.7663,5.0293,2200800.0],["2009-01-22",4.94,5.0194,4.7787,4.8507,2089200.0],["2009-01-23",4.7812,4.8432,4.6646,4.7589,2523600.0],["2009-01-26",4.8184,4.8928,4.6919,4.7886,1664800.0],["2009-01-27",4.8358,4.9102,4.7688,4.8383,1706400.0],["2009-01-28",4.9127,4.9598,4.8308,4.8631,1713200.0],["2009-01-29",4.7117,4.8407,4.6571,4.677,1486400.0],["2009-01-30",4.6745,4.7886,4.6298,4.7068,1866800.0],["2009-02-02",4.6472,4.734,4.4735,4.7018,1540400.0],["2009-02-03",4.7316,4.7613,4.5976,4.7291,1823600.0],["2009-02-04",4.7787,4.8606,4.6968,4.7564,2244400.0],["2009-02-05",4.7018,4.8606,4.6373,4.7911,2266400.0],["2009-02-06",4.8259,4.8879,4.7737,4.8804,2903600.0],["2009-02-09",4.8804,4.9251,4.739,4.7961,1503200.0],["2009-02-10",4.7365,4.7837,4.61,4.6596,1800800.0],["2009-02-11",4.7167,5.2452,4.6869,5.1757,8338800.0],["2009-02-12",5.1906,5.3791,5.0616,5.3543,3427200.0],["2009-02-13",5.3742,5.8779,5.3593,5.6471,7107200.0],["2009-02-17",5.466,5.5727,5.3221,5.4089,3523200.0],["2009-02-18",5.4585,5.4809,5.2228,5.461,4011600.0],["2009-02-19",5.4337,5.6322,5.4337,5.5479,5051600.0],["2009-02-20",5.471,5.4734,5.2898,5.3171,5110400.0],["2009-02-23",5.3916,5.4064,5.1558,5.2104,3914800.0],["2009-02-24",5.2898,5.4784,5.2129,5.4561,4069600.0],["2009-02-25",5.4313,5.6446,5.3643,5.5454,4697200.0],["2009-02-26",5.5826,5.7761,5.533,5.6595,6946400.0],["2009-02-27",5.6446,5.7637,5.4238,5.4561,7017600.0],["2009-03-02",5.3568,5.3568,4.7241,4.7465,6756800.0],["2009-03-03",4.7911,4.8854,4.6298,4.7663,4583600.0],["2009-03-04",4.878,5.1137,4.7192,5.002,3269600.0],["2009-03-05",4.8407,4.9276,4.6819,4.7663,3900800.0],["2009-03-06",5.2104,5.2228,4.3619,4.548,12759200.0],["2009-03-09",4.5976,5.007,4.5281,4.9003,7610800.0],["2009-03-10",4.9052,5.2377,4.9052,5.2204,4670000.0],["2009-03-11",5.2601,5.4114,5.1161,5.1286,3022000.0],["2009-03-12",5.1013,5.2427,4.9474,5.1856,6555600.0],["2009-03-13",5.1732,5.3965,5.136,5.3667,3007600.0],["2009-03-16",5.4188,5.4809,5.2873,5.3196,3675200.0],["2009-03-17",5.3196,5.4784,5.2129,5.4784,2666400.0],["2009-03-18",5.4089,5.8679,5.3469,5.7588,4518000.0],["2009-03-19",5.7737,6.0193,5.7141,5.9151,4434000.0],["2009-03-20",5.9374,6.0143,5.9101,5.9721,3974800.0],["2009-03-23",6.0292,6.3071,5.9498,6.255,4704800.0],["2009-03-24",6.2302,6.2426,6.0342,6.1136,2801600.0],["2009-03-25",6.1136,6.4014,6.1136,6.3865,4246800.0],["2009-03-26",6.4163,6.7115,6.3989,6.6545,5318000.0],["2009-03-27",6.6495,6.7289,6.5577,6.5577,3608000.0],["2009-03-30",6.4113,6.446,6.1607,6.4386,3796400.0],["2009-03-31",6.5106,6.6619,6.4361,6.5602,2379600.0],["2009-04-01",6.4709,6.6024,6.3145,6.5602,3420000.0],["2009-04-02",6.6991,6.8406,6.6321,6.7686,3387600.0],["2009-04-03",6.7686,6.8803,6.5875,6.6371,2716800.0],["2009-04-06",6.5726,6.6867,6.4535,6.5726,3839600.0],["2009-04-07",6.4833,6.5924,6.322,6.3369,3382000.0],["2009-04-08",6.3294,6.4783,6.2798,6.4386,2500400.0],["2009-04-09",6.5503,6.6966,6.5329,6.6346,3130800.0],["2009-04-13",6.5254,6.6669,6.4336,6.6172,2671200.0],["2009-04-14",6.5726,6.6743,6.4361,6.5279,2706400.0],["2009-04-15",6.5031,6.5999,6.3394,6.446,1619200.0],["2009-04-16",6.4585,6.5627,6.4088,6.5304,1634000.0],["2009-04-17",6.5329,6.7934,6.4982,6.7711,2082000.0],["2009-04-20",6.7091,6.8678,6.6123,6.7636,2536800.0],["2009-04-21",6.7512,7.0018,6.7487,6.9969,4852800.0],["2009-04-22",6.9001,7.3988,6.8381,7.2301,7288000.0],["2009-04-23",7.2251,7.2847,7.0514,7.2028,3093200.0],["2009-04-24",7.2351,7.2574,7.0738,7.1978,2177200.0],["2009-04-27",7.111,7.3889,7.0961,7.3219,2415200.0],["2009-04-28",7.2673,7.3641,7.2276,7.2375,1355600.0],["2009-04-29",7.2226,7.4683,7.1681,7.4335,2646400.0],["2009-04-30",7.4832,7.5725,7.1333,7.1333,3480000.0],["2009-05-01",7.1705,7.4633,7.0515,7.374,3200800.0],["2009-05-04",7.3963,7.5179,7.1433,7.3641,3014400.0],["2009-05-05",7.3219,7.3715,7.2251,7.3542,2927600.0],["2009-05-06",7.4236,7.4311,7.0763,7.1457,2635200.0],["2009-05-07",7.1954,7.3095,7.0887,7.1383,1930800.0],["2009-05-08",7.1929,7.3467,7.1333,7.1954,2796800.0],["2009-05-11",7.1433,7.1805,6.8927,6.982,3268800.0],["2009-05-12",6.977,7.0118,6.6024,6.7959,3740400.0],["2009-05-13",6.7388,6.8182,6.6222,6.714,3432400.0],["2009-05-14",6.7239,6.9522,6.6768,6.8381,2696000.0],["2009-05-15",6.8108,6.9075,6.6694,6.7215,1913600.0],["2009-05-18",6.7636,6.8406,6.647,6.8406,1304800.0],["2009-05-19",6.8406,6.9745,6.7686,6.9125,1857600.0],["2009-05-20",6.9249,7.0862,6.8803,6.9398,1430400.0],["2009-05-21",6.8852,6.9175,6.6842,6.7339,1674000.0],["2009-05-22",6.7363,6.8505,6.652,6.6619,1260800.0],["2009-05-26",6.6247,6.7612,6.585,6.7041,1806400.0],["2009-05-27",6.6718,6.7512,6.5577,6.5726,1562400.0],["2009-05-28",6.585,6.6694,6.384,6.4361,2132800.0],["2009-05-29",6.4609,6.5775,6.4039,6.5775,1558000.0],["2009-06-01",6.6619,6.9646,6.6396,6.7686,1708800.0],["2009-06-02",6.7636,7.2723,6.7339,7.1705,3903600.0],["2009-06-03",7.1284,7.1557,7.0539,7.0936,1958000.0],["2009-06-04",7.0787,7.3368,7.0787,7.2177,3798400.0],["2009-06-05",7.7784,7.7908,7.0713,7.183,5368800.0],["2009-06-08",7.1656,7.173,6.7562,6.8232,2921600.0],["2009-06-09",6.8728,6.9125,6.6421,6.6768,2874000.0],["2009-06-10",6.7388,6.8232,6.6073,6.6743,1176800.0],["2009-06-11",6.7314,6.9026,6.6644,6.7636,2007600.0],["2009-06-12",6.7115,6.848,6.6768,6.8108,1617200.0],["2009-06-15",6.7487,6.8182,6.58,6.7562,2702800.0],["2009-06-16",6.8133,6.8133,6.5081,6.5453,1874800.0],["2009-06-17",6.5701,6.8108,6.5453,6.719,2038800.0],["2009-06-18",6.719,6.8927,6.6793,6.8778,1146000.0],["2009-06-19",6.9324,7.0167,6.7115,6.8108,1764000.0],["2009-06-22",6.7339,6.8331,6.6644,6.6694,1852000.0],["2009-06-23",6.6421,6.6818,6.518,6.5205,1833600.0],["2009-06-24",6.5354,6.6842,6.5254,6.5999,1308400.0],["2009-06-25",6.5999,6.8009,6.5651,6.7612,1259600.0],["2009-06-26",6.7239,6.8579,6.6148,6.8157,2467200.0],["2009-06-29",6.8381,6.8381,6.2724,6.327,5518000.0],["2009-06-30",6.3443,6.4063,6.0019,6.1359,6523200.0],["2009-07-01",6.2079,6.4014,6.1731,6.3145,4135200.0],["2009-07-02",6.2922,6.3245,6.1508,6.2376,2624800.0],["2009-07-06",6.1955,6.1979,6.0838,6.1657,2672800.0],["2009-07-07",6.188,6.2203,6.059,6.0764,2332800.0],["2009-07-08",6.0764,6.1012,5.9672,6.0218,1702400.0],["2009-07-09",6.0143,6.059,5.9151,5.9498,1551200.0],["2009-07-10",5.9523,6.1309,5.9498,6.0069,2087600.0],["2009-07-13",6.0118,6.1483,5.9399,6.1483,1710000.0],["2009-07-14",6.1384,6.327,6.1384,6.2426,4071200.0],["2009-07-15",6.3369,6.4064,6.2476,6.4014,1677200.0],["2009-07-16",6.3542,6.5132,6.3169,6.4858,1701200.0],["2009-07-17",6.461,6.4784,6.3716,6.4585,1140400.0],["2009-07-20",6.4585,6.538,6.3939,6.4784,1702400.0],["2009-07-21",6.5778,6.5902,6.5132,6.5455,1242000.0],["2009-07-22",6.456,6.5753,6.4188,6.4908,1144400.0],["2009-07-23",6.4834,6.5703,6.3467,6.4536,3303600.0],["2009-07-24",6.4536,6.61,6.4461,6.6026,2573600.0],["2009-07-27",6.5877,6.851,6.5877,6.8237,1962000.0],["2009-07-28",6.8237,7.0497,6.7442,6.9081,2790400.0],["2009-07-29",6.9106,7.0969,6.8286,7.01,2727600.0],["2009-07-30",7.0547,7.1168,6.8137,6.8237,1820400.0],["2009-07-31",6.8237,6.8535,6.7417,6.8162,1574000.0],["2009-08-03",6.8311,6.851,6.6821,6.8286,2976000.0],["2009-08-04",6.8311,6.9901,6.7392,6.9206,1713600.0],["2009-08-05",6.9156,6.9802,6.7988,6.9404,1901600.0],["2009-08-06",6.9479,7.005,6.8485,6.8684,946400.0],["2009-08-07",6.9379,7.169,6.9106,6.9851,2074800.0],["2009-08-10",7.005,7.0274,6.7765,6.8262,2198800.0],["2009-08-11",6.846,6.8758,6.774,6.7765,922000.0],["2009-08-12",6.7765,6.9404,6.7144,6.8883,966400.0],["2009-08-13",6.9305,6.9752,6.8609,6.9156,1036000.0],["2009-08-14",6.8883,6.9429,6.7964,6.8883,1196800.0],["2009-08-17",6.8088,6.8883,6.6672,6.6945,1102800.0],["2009-08-18",6.7243,6.7641,6.5902,6.7367,1087200.0],["2009-08-19",6.7318,6.8808,6.7318,6.8286,1063600.0],["2009-08-20",6.8262,7.0323,6.7988,7.01,1491200.0],["2009-08-21",7.0671,7.1242,7.0323,7.0671,826800.0],["2009-08-24",7.1019,7.1342,7.0249,7.0323,1321200.0],["2009-08-25",7.0895,7.2335,7.0398,7.2236,1538800.0],["2009-08-26",7.1839,7.3205,6.9702,6.9827,1836800.0],["2009-08-27",6.9603,7.1466,6.7367,7.1218,2700400.0],["2009-08-28",7.1789,7.1789,6.8212,6.923,2252400.0],["2009-08-31",6.9131,6.9454,6.7169,6.7864,2110000.0],["2009-09-01",6.769,6.769,6.3666,6.5206,4485600.0],["2009-09-02",6.5455,6.6225,6.4585,6.5479,2619200.0],["2009-09-03",6.5976,6.6349,6.4113,6.625,3498000.0],["2009-09-04",6.3542,6.4685,5.8499,6.3741,16824400.0],["2009-09-08",6.3741,6.543,6.2523,6.538,3684400.0],["2009-09-09",6.5206,6.933,6.5082,6.8013,3412400.0],["2009-09-10",6.8386,6.8386,6.6895,6.779,4322800.0],["2009-09-11",6.8088,7.0174,6.7293,7.0,2690800.0],["2009-09-14",6.9578,7.313,6.9578,7.2907,2533600.0],["2009-09-15",7.3105,7.3577,7.2211,7.2559,1126800.0],["2009-09-16",7.2733,7.3279,7.1714,7.3279,1496400.0],["2009-09-17",7.3428,7.3801,7.2112,7.3255,2425200.0],["2009-09-18",7.3528,7.4348,7.3105,7.4149,2024400.0],["2009-09-21",7.3627,7.5366,7.2683,7.5043,2379200.0],["2009-09-22",7.4745,7.549,7.39,7.4993,1566400.0],["2009-09-23",7.4919,7.5242,7.3627,7.4646,2793200.0],["2009-09-24",7.4546,7.4695,7.2484,7.3876,1774800.0],["2009-09-25",7.3925,7.4248,7.1516,7.1888,2552400.0],["2009-09-28",7.2012,7.472,7.2012,7.472,1827200.0],["2009-09-29",7.4695,7.6086,7.4521,7.5614,1906000.0],["2009-09-30",7.5639,7.5714,7.2857,7.3851,2599600.0],["2009-10-01",7.3503,7.4149,7.1069,7.1367,2718800.0],["2009-10-02",7.0895,7.1168,6.9603,7.092,1542800.0],["2009-10-05",7.1342,7.1988,7.0696,7.1441,2003200.0],["2009-10-06",7.1963,7.3577,7.0721,7.323,1277600.0],["2009-10-07",7.2907,7.3876,7.2783,7.318,1319600.0],["2009-10-08",7.3428,7.4472,7.323,7.39,928800.0],["2009-10-09",7.3627,7.5242,7.3279,7.4,1296400.0],["2009-10-12",7.395,7.713,7.395,7.6981,1672800.0],["2009-10-13",7.6434,7.7328,7.4099,7.5316,1632400.0],["2009-10-14",7.5664,7.7204,7.5565,7.6782,3292000.0],["2009-10-15",7.6707,7.7775,7.6111,7.7775,1041600.0],["2009-10-16",7.7328,7.7626,7.6434,7.7105,749200.0],["2009-10-19",7.7105,7.8074,7.6509,7.7875,794000.0],["2009-10-20",7.7527,7.7775,7.6732,7.6931,2481600.0],["2009-10-21",7.7229,7.7701,7.5863,7.6037,2163600.0],["2009-10-22",7.6062,7.6658,7.5142,7.6509,1203200.0],["2009-10-23",7.7005,7.7179,7.5614,7.5614,1139600.0],["2009-10-26",7.5614,7.636,7.3627,7.3702,1088400.0],["2009-10-27",7.3776,7.4273,7.2311,7.2708,1456000.0],["2009-10-28",7.2286,7.2708,6.9603,7.0025,1749600.0],["2009-10-29",7.077,7.1317,7.0199,7.0895,876800.0],["2009-10-30",7.0149,7.0646,6.8535,6.9578,2437600.0],["2009-11-02",7.0323,7.1789,6.9901,7.0671,1180000.0],["2009-11-03",7.0671,7.0969,6.9851,7.0969,775200.0],["2009-11-04",7.1218,7.3428,7.1093,7.2783,2248400.0],["2009-11-05",7.3428,7.559,7.2932,7.5316,3044800.0],["2009-11-06",7.5118,7.6683,7.4993,7.5912,1973200.0],["2009-11-09",7.6459,7.7949,7.6161,7.78,1708400.0],["2009-11-10",7.7949,7.8645,7.708,7.7949,1252000.0],["2009-11-11",7.8247,7.8546,7.7328,7.8247,909600.0],["2009-11-12",7.8521,7.8893,7.7552,7.8148,1115200.0],["2009-11-13",7.8421,7.8421,7.7328,7.8272,712800.0],["2009-11-16",7.8223,8.0483,7.8223,7.9986,995600.0],["2009-11-17",7.9564,7.9639,7.8198,7.9018,630000.0],["2009-11-18",7.9589,8.0185,7.9042,7.9365,1183200.0],["2009-11-19",7.939,7.9514,7.7428,7.8769,642800.0],["2009-11-20",7.8223,7.8247,7.7055,7.8123,766000.0],["2009-11-23",7.9092,8.021,7.8397,7.9688,850000.0],["2009-11-24",7.9912,8.5401,7.9514,8.4582,4616800.0],["2009-11-25",8.483,8.7265,8.4756,8.488,2632400.0],["2009-11-27",8.2917,8.4333,8.2694,8.3538,326000.0],["2009-11-30",8.3538,8.3638,8.1502,8.3191,1235600.0],["2009-12-01",8.4085,8.5004,8.2073,8.4656,1454400.0],["2009-12-02",8.488,8.6345,8.4805,8.5873,1022000.0],["2009-12-03",8.5451,8.6619,8.4557,8.4656,1008800.0],["2009-12-04",8.6122,8.6544,8.3762,8.4631,1537200.0],["2009-12-07",8.4458,8.4805,8.4135,8.4259,1924400.0],["2009-12-08",8.4085,8.4631,8.2942,8.4259,2383200.0],["2009-12-09",9.0817,9.5214,9.0618,9.0767,10994800.0],["2009-12-10",9.1189,9.1959,8.9103,9.037,4078400.0],["2009-12-11",9.1264,9.2332,9.027,9.0543,3014000.0],["2009-12-14",9.0767,9.3922,9.0693,9.34,4094000.0],["2009-12-15",9.3251,9.6406,9.2431,9.417,4783600.0],["2009-12-16",9.4866,9.5561,9.4245,9.4419,1657200.0],["2009-12-17",9.3499,9.4543,9.2208,9.2903,1304000.0],["2009-12-18",9.3003,9.3798,9.1388,9.3673,2838000.0],["2009-12-21",9.4394,9.4791,9.2878,9.3152,1272800.0],["2009-12-22",9.3152,9.5611,9.3152,9.5462,1840000.0],["2009-12-23",9.5859,9.6008,9.4369,9.4493,1332800.0],["2009-12-24",9.5015,9.5387,9.4096,9.4866,701600.0],["2009-12-28",9.5238,9.5685,9.4319,9.4742,589600.0],["2009-12-29",9.4468,9.6853,9.3574,9.5884,1304400.0],["2009-12-30",9.5363,9.5363,9.4294,9.5064,899600.0],["2009-12-31",9.5015,9.6853,9.4294,9.4692,1372400.0],["2010-01-04",9.504,9.5586,9.3425,9.3773,1924800.0],["2010-01-05",9.3201,9.4915,9.3102,9.4866,1243600.0],["2010-01-06",9.4245,9.5586,9.4046,9.4816,1562800.0],["2010-01-07",9.4145,9.6133,9.3847,9.581,1402400.0],["2010-01-08",9.5015,9.5462,9.3872,9.427,943200.0],["2010-01-11",9.4394,9.4766,9.3649,9.4394,825200.0],["2010-01-12",9.345,9.494,9.3251,9.3475,814800.0],["2010-01-13",9.3798,9.6033,9.3748,9.6033,1320000.0],["2010-01-14",9.5362,9.6704,9.4741,9.576,2217200.0],["2010-01-15",9.5113,9.5238,9.3423,9.3696,1418400.0],["2010-01-19",9.3995,9.5934,9.3746,9.5089,974800.0],["2010-01-20",9.4616,9.5312,9.4392,9.4641,923600.0],["2010-01-21",9.5113,9.5113,9.0763,9.2081,1995600.0],["2010-01-22",9.2031,9.2702,9.0813,9.1161,1741600.0],["2010-01-25",9.1534,9.213,8.9793,9.0589,2560800.0],["2010-01-26",9.0365,9.1384,8.9271,8.9893,1057200.0],["2010-01-27",8.952,9.0141,8.8078,8.9073,1249200.0],["2010-01-28",8.9619,8.9644,8.7904,8.8078,915600.0],["2010-01-29",8.8675,8.9122,8.7805,8.7805,1310400.0],["2010-02-01",8.865,8.87,8.6761,8.7382,2235200.0],["2010-02-02",8.7382,8.9371,8.7382,8.8998,2582000.0],["2010-02-03",8.8923,8.8998,8.7655,8.7655,801600.0],["2010-02-04",8.7258,9.0962,8.6636,9.0614,2708000.0],["2010-02-05",9.0539,9.0713,8.8998,8.9918,1864000.0],["2010-02-08",9.0141,9.131,8.9644,8.9992,919200.0],["2010-02-09",9.0241,9.136,8.9172,9.1111,1438800.0],["2010-02-10",9.121,9.2105,9.0365,9.1907,1600000.0],["2010-02-11",9.1608,9.3647,9.136,9.3622,1275600.0],["2010-02-12",9.3348,9.5461,9.2627,9.5287,3095600.0],["2010-02-16",9.5437,9.5635,9.3498,9.4815,1154000.0],["2010-02-17",9.4741,9.6456,9.4741,9.6282,1016800.0],["2010-02-18",9.5735,9.5984,9.4691,9.5511,822400.0],["2010-02-19",9.5039,9.5959,9.4666,9.5561,720000.0],["2010-02-22",9.5884,9.7525,9.4542,9.7401,1734000.0],["2010-02-23",9.7376,9.8097,9.6356,9.7401,2623600.0],["2010-02-24",9.7301,9.9911,9.7152,9.9638,1567600.0],["2010-02-25",9.8818,10.0036,9.8569,9.9936,1782800.0],["2010-02-26",9.9712,10.0458,9.9041,9.9588,1679600.0],["2010-03-01",10.0135,10.1875,9.9514,10.1204,1244800.0],["2010-03-02",10.1179,10.1925,10.0657,10.1826,1596800.0],["2010-03-03",10.2372,10.2522,9.8718,9.8867,2498000.0],["2010-03-04",9.9439,10.016,9.8942,9.9936,1970000.0],["2010-03-05",9.7972,9.9787,9.484,9.5735,5188000.0],["2010-03-08",9.6058,9.7773,9.571,9.7575,2187600.0],["2010-03-09",9.7575,9.7575,9.6282,9.7152,1051200.0],["2010-03-10",9.6978,9.924,9.6481,9.8818,1057600.0],["2010-03-11",9.8967,9.8967,9.7177,9.8121,1129200.0],["2010-03-12",9.8121,9.8619,9.6232,9.663,754400.0],["2010-03-15",9.6704,9.7276,9.5809,9.6928,589600.0],["2010-03-16",9.6481,9.7202,9.5064,9.7052,724400.0],["2010-03-17",9.7425,9.8594,9.7077,9.8544,807600.0],["2010-03-18",9.8942,9.9439,9.8395,9.9141,656000.0],["2010-03-19",9.9613,10.0906,9.8494,9.9613,1691600.0],["2010-03-22",9.8917,10.3292,9.8917,10.195,1134000.0],["2010-03-23",10.2,10.2,9.9663,10.1129,750400.0],["2010-03-24",10.1179,10.1378,9.9663,10.0061,656000.0],["2010-03-25",10.0384,10.0533,9.8569,9.8668,812400.0],["2010-03-26",9.8917,9.8917,9.2627,9.4517,5040800.0],["2010-03-29",9.484,9.6207,9.4368,9.5735,3220800.0],["2010-03-30",9.5834,9.6829,9.5188,9.6257,2350800.0],["2010-03-31",9.5983,9.7202,9.5561,9.6655,1989600.0],["2010-04-01",9.6928,9.7923,9.6133,9.6878,1170800.0],["2010-04-05",9.668,9.7947,9.6555,9.7351,946000.0],["2010-04-06",9.6878,9.6878,9.5287,9.5437,1494400.0],["2010-04-07",9.5089,9.5163,9.3746,9.4591,969600.0],["2010-04-08",9.4666,9.5312,9.3572,9.5089,2475600.0],["2010-04-09",9.5337,9.6356,9.5014,9.6356,825200.0],["2010-04-12",9.6729,9.8395,9.6108,9.8072,2061200.0],["2010-04-13",9.919,9.9663,9.6754,9.7376,1370800.0],["2010-04-14",9.7724,9.7848,9.6008,9.6456,1150000.0],["2010-04-15",9.653,9.653,9.5312,9.5884,845200.0],["2010-04-16",9.5859,9.5934,9.4218,9.4765,1126800.0],["2010-04-19",9.4716,9.5834,9.4218,9.4492,1222000.0],["2010-04-20",9.4989,9.837,9.4865,9.755,1573600.0],["2010-04-21",9.7401,9.7575,9.6232,9.6953,891600.0],["2010-04-22",9.663,9.6804,9.5586,9.6083,953200.0],["2010-04-23",9.6232,9.6729,9.5362,9.658,411200.0],["2010-04-26",9.6729,9.75,9.6729,9.7102,944000.0],["2010-04-27",9.6655,9.7351,9.6406,9.653,1351600.0],["2010-04-28",9.6655,9.7798,9.6207,9.7052,1100800.0],["2010-04-29",9.7127,9.8047,9.663,9.7947,737600.0],["2010-04-30",9.7823,9.8345,9.6605,9.668,1274000.0],["2010-05-03",9.6953,9.7102,9.5834,9.668,1074800.0],["2010-05-04",9.5884,9.6481,9.2901,9.3498,1359600.0],["2010-05-05",9.2553,9.4467,9.1136,9.3721,1276000.0],["2010-05-06",9.3398,9.4243,8.86,9.2553,1742400.0],["2010-05-07",9.2155,9.2727,8.9769,9.0117,2619600.0],["2010-05-10",9.2627,9.3796,9.0614,9.131,1897600.0],["2010-05-11",9.0912,9.1235,9.0266,9.0937,2640400.0],["2010-05-12",9.0912,9.2379,9.0912,9.2205,1600800.0],["2010-05-13",9.1882,9.3224,9.1882,9.2652,906000.0],["2010-05-14",9.2304,9.2304,8.9967,9.049,1507600.0],["2010-05-17",9.0912,9.2105,8.9371,9.1036,1504400.0],["2010-05-18",9.131,9.2329,9.0838,9.0987,1010400.0],["2010-05-19",9.0862,9.1285,8.9421,9.0216,735200.0],["2010-05-20",8.9495,9.0241,8.6413,8.7233,1866400.0],["2010-05-21",8.6263,8.7531,8.5219,8.6636,1151600.0],["2010-05-24",8.9271,9.3,8.8749,8.8998,3046400.0],["2010-05-25",8.8898,8.8898,8.6263,8.8426,2052000.0],["2010-05-26",8.8401,9.0415,8.783,8.8153,1394000.0],["2010-05-27",8.9321,9.213,8.9197,9.2031,1208400.0],["2010-05-28",9.2155,9.2652,9.1509,9.1633,872400.0],["2010-06-01",9.126,9.1907,8.947,8.9619,933600.0],["2010-06-02",8.9769,9.2627,8.8998,9.2304,1396800.0],["2010-06-03",9.2354,9.5735,9.2354,9.4368,2507200.0],["2010-06-04",9.1832,9.5412,9.1459,9.2528,3775200.0],["2010-06-07",9.2752,9.3423,9.1235,9.2056,2224800.0],["2010-06-08",9.1857,9.2255,8.8178,8.8749,3288800.0],["2010-06-09",8.9271,9.1136,8.8948,8.9495,2357200.0],["2010-06-10",9.0539,9.0539,8.9321,8.9868,1347600.0],["2010-06-11",8.9595,9.1633,8.9222,9.1484,1511600.0],["2010-06-14",9.1981,9.3199,9.1558,9.1782,1316000.0],["2010-06-15",9.2155,9.5461,9.2155,9.5362,2004800.0],["2010-06-16",9.4939,9.663,9.4939,9.5859,1468800.0],["2010-06-17",9.6456,9.6754,9.5387,9.6605,966000.0],["2010-06-18",9.7102,9.924,9.6506,9.8942,2848000.0],["2010-06-21",10.0359,10.2522,10.011,10.1676,3168400.0],["2010-06-22",10.0831,10.3168,10.0607,10.1676,4419200.0],["2010-06-23",10.1179,10.19,9.9986,10.0085,2058400.0],["2010-06-24",9.9489,10.0334,9.8917,9.934,2116800.0],["2010-06-25",9.9464,10.3939,9.8619,10.3342,5104000.0],["2010-06-28",10.374,10.3988,10.185,10.3267,4150400.0],["2010-06-29",10.2497,10.2497,9.9315,9.9514,2863200.0],["2010-06-30",9.9762,10.0583,9.8619,9.8917,2418400.0],["2010-07-01",9.8942,9.8942,9.6854,9.7898,2639200.0],["2010-07-02",9.8295,9.9066,9.7052,9.745,1294800.0],["2010-07-06",9.8445,9.9315,9.7127,9.7202,2609200.0],["2010-07-07",9.745,9.8594,9.6854,9.847,2537200.0],["2010-07-08",9.9041,9.9414,9.7674,9.8345,2748800.0],["2010-07-09",9.8469,9.8892,9.7823,9.8892,801200.0],["2010-07-12",9.8544,9.8992,9.7848,9.8345,571200.0],["2010-07-13",9.9116,9.9936,9.8793,9.9489,905600.0],["2010-07-14",9.9911,9.9911,9.8171,9.9016,1221200.0],["2010-07-15",9.9166,9.9166,9.7475,9.7674,1706400.0],["2010-07-16",9.7375,9.7923,9.6057,9.6107,1923600.0],["2010-07-19",9.6405,9.6405,9.4315,9.5012,2558000.0],["2010-07-20",9.4365,9.5211,9.3121,9.5211,1381200.0],["2010-07-21",9.5659,9.653,9.3793,9.4241,1809600.0],["2010-07-22",9.5236,9.653,9.4415,9.648,1111200.0],["2010-07-23",9.6107,9.8072,9.6107,9.7201,2390400.0],["2010-07-26",9.6953,9.9266,9.6953,9.9216,1372000.0],["2010-07-27",9.9391,9.9615,9.7301,9.8196,972800.0],["2010-07-28",9.7699,9.8122,9.6107,9.6654,957600.0],["2010-07-29",9.7176,9.7375,9.5808,9.6878,1182800.0],["2010-07-30",9.5534,9.7525,9.5286,9.6679,1354000.0],["2010-08-02",9.74,9.8669,9.7027,9.8495,1646800.0],["2010-08-03",9.8445,9.9739,9.7674,9.8918,1162800.0],["2010-08-04",9.9067,10.148,9.8843,10.1207,1467600.0],["2010-08-05",10.0734,10.1257,10.0013,10.0585,1403200.0],["2010-08-06",9.9888,10.2575,9.9465,10.2476,1384000.0],["2010-08-09",10.2575,10.2923,10.1381,10.2053,1052000.0],["2010-08-10",10.1431,10.2102,10.1381,10.1878,1349600.0],["2010-08-11",10.0659,10.1182,9.9789,10.0013,1740800.0],["2010-08-12",9.9639,10.0933,9.9266,10.0759,989200.0],["2010-08-13",10.0759,10.1132,9.9614,9.9764,1289200.0],["2010-08-16",9.9515,10.2003,9.944,10.1854,1535600.0],["2010-08-17",10.2799,10.5138,10.2525,10.4242,1230400.0],["2010-08-18",10.4341,10.4341,10.2899,10.2998,2025600.0],["2010-08-19",10.2376,10.2575,10.0212,10.1655,1324000.0],["2010-08-20",10.1505,10.1679,10.0187,10.153,549200.0],["2010-08-23",10.2003,10.3471,10.1928,10.26,1560400.0],["2010-08-24",10.2003,10.2575,10.051,10.2426,1347600.0],["2010-08-25",10.2177,10.2326,10.0336,10.1132,1588400.0],["2010-08-26",10.1256,10.1804,9.9216,9.9565,830400.0],["2010-08-27",9.9764,9.9764,9.7948,9.9142,1758000.0],["2010-08-30",9.8893,9.9615,9.8122,9.9092,2180000.0],["2010-08-31",9.8993,10.1008,9.8097,10.0361,2157600.0],["2010-09-01",10.1132,10.2003,10.0734,10.153,1713600.0],["2010-09-02",10.1754,10.3073,10.148,10.265,1602400.0],["2010-09-03",11.1954,11.1954,10.882,10.9914,9036400.0],["2010-09-07",10.9044,11.0238,10.8596,10.8646,2270800.0],["2010-09-08",10.8919,10.9616,10.8223,10.8621,2185200.0],["2010-09-09",10.9342,10.9641,10.8795,10.9467,1833600.0],["2010-09-10",10.9765,10.979,10.8869,10.9591,1810400.0],["2010-09-13",11.0959,11.5263,11.0412,11.4815,4616800.0],["2010-09-14",11.397,11.397,11.2203,11.275,2813600.0],["2010-09-15",11.2651,11.5338,11.2303,11.5089,1700400.0],["2010-09-16",11.4691,11.5363,11.387,11.5039,1398000.0],["2010-09-17",11.5114,11.5761,11.3945,11.5661,1873600.0],["2010-09-20",11.5761,11.5985,11.4691,11.5736,1560800.0],["2010-09-21",11.596,11.596,11.4666,11.4915,2061600.0],["2010-09-22",11.4144,11.4368,11.1631,11.2626,2216000.0],["2010-09-23",11.2129,11.2701,11.1556,11.1681,1109600.0],["2010-09-24",11.2751,11.4044,11.1382,11.3994,1728800.0],["2010-09-27",11.4392,11.5562,11.3721,11.5487,2718800.0],["2010-09-28",11.5562,11.5835,11.4019,11.5388,2480400.0],["2010-09-29",11.494,11.6557,11.4492,11.6532,1192000.0],["2010-09-30",11.6955,11.7627,11.494,11.499,2692800.0],["2010-10-01",11.5885,11.6905,11.5039,11.6706,1693200.0],["2010-10-04",11.897,11.9866,11.4293,11.6134,2866400.0],["2010-10-05",11.7055,11.897,11.6855,11.8174,3241200.0],["2010-10-06",11.7577,11.8796,11.7453,11.8199,2015600.0],["2010-10-07",11.902,12.0363,11.8224,11.999,1961600.0],["2010-10-08",11.9965,12.0538,11.9244,12.0115,1307200.0],["2010-10-11",12.0314,12.2105,11.9791,12.1458,1152400.0],["2010-10-12",12.1607,12.3075,12.116,12.2802,1540000.0],["2010-10-13",12.3224,12.5911,12.2503,12.5837,3056400.0],["2010-10-14",12.5663,12.7106,12.5663,12.6334,2361200.0],["2010-10-15",12.6981,12.6981,12.4966,12.5638,1782000.0],["2010-10-18",12.5364,12.6807,12.524,12.6434,842800.0],["2010-10-19",12.5314,12.6633,12.3523,12.3996,2537600.0],["2010-10-20",12.412,12.6782,12.412,12.6434,1247600.0],["2010-10-21",12.7006,12.7678,12.5314,12.6384,1217600.0],["2010-10-22",12.6757,12.6906,12.5563,12.6036,794400.0],["2010-10-25",12.6857,12.713,12.4468,12.4493,1304000.0],["2010-10-26",12.4394,12.5065,12.3324,12.3399,1196400.0],["2010-10-27",12.2951,12.4244,12.218,12.422,1378800.0],["2010-10-28",12.4095,12.6807,12.3896,12.4095,1000800.0],["2010-10-29",12.3722,12.4045,12.2204,12.2752,2044400.0],["2010-11-01",12.305,12.417,12.2478,12.3324,1285600.0],["2010-11-02",12.3871,12.5762,12.3722,12.5588,803200.0],["2010-11-03",12.5613,12.5663,12.2652,12.4518,1321200.0],["2010-11-04",12.5265,12.6135,12.3971,12.4468,1229600.0],["2010-11-05",12.4244,12.5812,12.3846,12.4842,1468400.0],["2010-11-08",12.4817,12.4817,12.31,12.3448,679600.0],["2010-11-09",12.3822,12.4344,12.1906,12.2901,1156000.0],["2010-11-10",12.3075,12.4394,12.2254,12.412,872000.0],["2010-11-11",12.305,12.4394,12.2528,12.3548,1018800.0],["2010-11-12",12.2777,12.3598,12.2229,12.32,870400.0],["2010-11-15",12.32,12.4394,12.2229,12.3871,1497200.0],["2010-11-16",12.2876,12.3324,12.1956,12.2229,3048400.0],["2010-11-17",12.2229,12.2777,12.1657,12.1856,1032800.0],["2010-11-18",12.2777,12.6384,12.2055,12.5588,1437600.0],["2010-11-19",12.5613,12.6683,12.4369,12.6558,1206400.0],["2010-11-22",12.5886,13.0041,12.5513,12.9743,2644800.0],["2010-11-23",12.8524,12.9021,12.7827,12.8673,1656000.0],["2010-11-24",12.9345,13.2554,12.9345,13.1857,1206800.0],["2010-11-26",13.1111,13.1733,13.0091,13.0091,320800.0],["2010-11-29",12.9668,13.0862,12.8175,12.9668,985600.0],["2010-11-30",12.8797,13.3275,12.8374,13.3101,2362400.0],["2010-12-01",13.534,13.6634,13.4271,13.5241,2222800.0],["2010-12-02",13.5315,13.5937,13.3698,13.3823,3050800.0],["2010-12-03",13.3226,13.3698,13.2803,13.3226,3984000.0],["2010-12-06",13.3226,13.345,13.2579,13.3101,1743600.0],["2010-12-07",13.3599,13.4295,13.228,13.3251,3702400.0],["2010-12-08",14.3526,14.3526,13.8127,14.1635,7831200.0],["2010-12-09",14.2406,14.3948,14.1784,14.3476,1932800.0],["2010-12-10",14.3302,14.4197,14.2132,14.3899,2476400.0],["2010-12-13",14.4197,14.5242,14.3575,14.4471,3143200.0],["2010-12-14",14.4819,14.6212,14.4222,14.5043,2161200.0],["2010-12-15",14.5093,14.7058,14.462,14.5018,2000400.0],["2010-12-16",14.5043,14.6561,14.4869,14.5615,1781600.0],["2010-12-17",14.5541,14.559,14.4471,14.5168,2414400.0],["2010-12-20",14.6138,14.6138,14.3351,14.3426,1324400.0],["2010-12-21",14.3998,14.4247,14.1212,14.2431,1873600.0],["2010-12-22",14.2406,14.258,14.0913,14.1635,1478000.0],["2010-12-23",14.1884,14.2406,14.054,14.0963,1103200.0],["2010-12-27",14.0565,14.1212,13.9197,14.0316,921200.0],["2010-12-28",14.1087,14.1311,13.9197,14.0764,1094000.0],["2010-12-29",14.0714,14.1585,13.9819,14.0266,509600.0],["2010-12-30",14.0042,14.2829,13.9918,14.0938,1482800.0],["2010-12-31",13.9843,14.1336,13.8823,14.0167,1568800.0],["2011-01-03",14.1062,14.1859,14.049,14.1436,1500400.0],["2011-01-04",14.1784,14.1784,13.9644,14.0291,2114800.0],["2011-01-05",14.0142,14.0142,13.8674,13.947,1785600.0],["2011-01-06",13.9271,13.9719,13.8948,13.947,1174800.0],["2011-01-07",13.9819,14.0441,13.8077,13.9495,942800.0],["2011-01-10",13.8699,14.1063,13.8102,14.0814,1111600.0],["2011-01-11",14.1336,14.3874,14.1237,14.3625,2498800.0],["2011-01-12",14.4297,14.4521,14.263,14.365,1506000.0],["2011-01-13",14.4172,14.4521,14.2058,14.2754,1831600.0],["2011-01-14",14.2431,14.3302,14.1759,14.2754,1141200.0],["2011-01-18",14.2854,14.3974,14.2456,14.3028,2207200.0],["2011-01-19",14.2804,14.3874,14.2032,14.2854,1147600.0],["2011-01-20",14.2505,14.3401,14.151,14.3003,1497600.0],["2011-01-21",14.37,14.37,13.9643,14.0365,1559600.0],["2011-01-24",14.0439,14.2854,13.9767,14.2256,1494400.0],["2011-01-25",14.2256,14.3501,14.1037,14.3377,1450000.0],["2011-01-26",14.4123,14.4571,14.3128,14.4223,1001200.0],["2011-01-27",14.3949,14.5418,14.3924,14.482,1082400.0],["2011-01-28",14.4621,14.4621,14.1236,14.1709,899600.0],["2011-01-31",14.2182,14.4273,14.1684,14.2729,850000.0],["2011-02-01",14.3302,14.5418,14.2978,14.3078,914800.0],["2011-02-02",14.2928,14.3974,14.2281,14.375,853200.0],["2011-02-03",14.3775,14.5293,14.2256,14.5044,908000.0],["2011-02-04",14.4522,14.6189,14.4522,14.599,941200.0],["2011-02-07",14.604,14.8131,14.604,14.7733,1208400.0],["2011-02-08",14.8006,14.8977,14.7683,14.843,1237600.0],["2011-02-09",14.7982,14.9201,14.7982,14.8728,734800.0],["2011-02-10",14.838,14.9948,14.838,14.94,894400.0],["2011-02-11",14.9102,15.4752,14.9027,15.3607,2950800.0],["2011-02-14",15.3781,15.6793,15.3682,15.4329,1620800.0],["2011-02-15",15.3781,15.4478,15.2238,15.2437,1608800.0],["2011-02-16",15.296,15.4204,15.2562,15.3707,1112400.0],["2011-02-17",15.3532,15.4528,15.2512,15.3781,1311200.0],["2011-02-18",15.4279,15.5648,15.286,15.3483,1050400.0],["2011-02-22",15.2462,15.2686,15.0222,15.1466,1828000.0],["2011-02-23",15.1317,15.1666,14.6388,14.7085,2094000.0],["2011-02-24",14.7085,14.9824,14.7036,14.8031,1242800.0],["2011-02-25",14.8853,15.3308,14.8853,15.3234,1373600.0],["2011-02-28",15.3283,15.642,15.3134,15.3881,1873200.0],["2011-03-01",15.4329,15.515,15.2512,15.3756,2032400.0],["2011-03-02",15.3333,15.5449,15.2611,15.3383,1464800.0],["2011-03-03",15.4852,15.8685,15.3682,15.8361,3010800.0],["2011-03-04",16.8741,17.5014,16.6028,17.4491,9274000.0],["2011-03-07",17.489,17.5238,16.8069,17.2575,5188400.0],["2011-03-08",17.2052,17.7951,17.0758,17.5487,3638800.0],["2011-03-09",17.4939,17.6856,17.2873,17.5636,2146000.0],["2011-03-10",17.484,17.484,17.0658,17.1479,1856800.0],["2011-03-11",17.1927,17.2475,16.9413,17.1703,1390400.0],["2011-03-14",17.1405,17.245,17.0384,17.1006,1806000.0],["2011-03-15",16.8517,16.9513,16.4136,16.4659,3316000.0],["2011-03-16",16.4485,16.5829,16.2245,16.2991,1608400.0],["2011-03-17",16.5381,16.5381,16.1871,16.1871,2037600.0],["2011-03-18",16.4435,16.4659,16.2518,16.3091,2030000.0],["2011-03-21",16.5829,16.7696,16.446,16.7322,1351600.0],["2011-03-22",16.7223,16.7795,16.5281,16.6003,1042400.0],["2011-03-23",16.5605,16.792,16.3813,16.6775,1198400.0],["2011-03-24",16.782,16.9612,16.6725,16.8741,2127200.0],["2011-03-25",17.0459,17.3222,17.0011,17.2624,2448800.0],["2011-03-28",17.2799,17.3645,17.123,17.128,2193200.0],["2011-03-29",17.143,17.2823,17.0409,17.2127,1792400.0],["2011-03-30",17.2326,17.2425,17.0558,17.0982,1707600.0],["2011-03-31",17.1031,17.2898,17.021,17.2873,30396800.0],["2011-04-01",17.3645,17.4242,17.2525,17.3247,2668000.0],["2011-04-04",17.3819,17.4242,17.2525,17.3072,3345600.0],["2011-04-05",17.2649,17.3222,17.1803,17.2151,2489600.0],["2011-04-06",17.2948,17.2998,17.1878,17.2724,2030800.0],["2011-04-07",17.3545,18.3527,17.25,18.2979,7396400.0],["2011-04-08",18.5344,18.7261,18.0416,18.0888,3843200.0],["2011-04-11",18.0789,18.2033,17.9295,18.0664,1734400.0],["2011-04-12",17.8798,18.1461,17.8798,18.0465,1328800.0],["2011-04-13",18.0864,18.1312,17.9619,18.0764,2089600.0],["2011-04-14",17.9719,18.3801,17.9171,18.3253,2044800.0],["2011-04-15",18.3378,18.4149,18.2506,18.3154,1010800.0],["2011-04-18",18.1461,18.273,17.8549,18.2606,1572400.0],["2011-04-19",18.3427,18.3701,18.2382,18.3452,822800.0],["2011-04-20",18.5742,18.7659,18.4,18.4946,942000.0],["2011-04-21",18.6016,18.6688,18.4473,18.4772,1466000.0],["2011-04-25",18.4896,18.4896,18.0739,18.0789,1814400.0],["2011-04-26",18.1337,18.4572,18.0864,18.4523,2635200.0],["2011-04-27",18.4597,18.4946,18.1785,18.3079,1694000.0],["2011-04-28",18.3029,18.5668,18.3029,18.4672,878000.0],["2011-04-29",18.4796,18.6887,18.3602,18.6439,1132000.0],["2011-05-02",18.6663,18.8356,18.634,18.7211,1289600.0],["2011-05-03",18.6688,18.7659,18.502,18.5543,1798000.0],["2011-05-04",18.5319,18.5344,18.2457,18.3452,1546800.0],["2011-05-05",18.2581,18.4548,18.1436,18.2556,1014800.0],["2011-05-06",18.4597,18.619,18.3552,18.4025,1240000.0],["2011-05-09",18.3403,18.8207,18.2979,18.7186,1459600.0],["2011-05-10",18.7659,18.853,18.6365,18.7709,892000.0],["2011-05-11",18.7908,18.7908,18.4622,18.7186,930800.0],["2011-05-12",18.6489,18.9725,18.5593,18.9327,1356000.0],["2011-05-13",18.9725,19.0646,18.6937,18.746,769200.0],["2011-05-16",18.7236,18.9401,18.629,18.8082,1130000.0],["2011-05-17",18.7136,18.7335,18.4722,18.6638,1249600.0],["2011-05-18",18.6688,18.7759,18.5468,18.7485,1545200.0],["2011-05-19",18.7933,18.975,18.6912,18.8381,1694400.0],["2011-05-20",18.8381,18.8605,18.3228,18.5045,1699200.0],["2011-05-23",18.2531,18.4149,18.0664,18.2656,1420800.0],["2011-05-24",18.3178,18.3178,17.9196,17.9494,1362400.0],["2011-05-25",17.8673,18.3378,17.8474,18.3154,1565600.0],["2011-05-26",18.2432,18.5643,18.171,18.5294,1069600.0],["2011-05-27",18.5493,18.6862,18.4672,18.5095,1262800.0],["2011-05-31",18.6464,18.6763,18.4921,18.6464,1626800.0],["2011-06-01",18.6464,18.7435,18.293,18.3154,1209600.0],["2011-06-02",18.3004,18.3826,18.0291,18.0938,1253200.0],["2011-06-03",18.4249,18.7808,18.2482,18.3452,3864400.0],["2011-06-06",18.3701,18.3975,18.2033,18.3452,4467600.0],["2011-06-07",18.4075,18.522,18.3179,18.4473,2747600.0],["2011-06-08",18.3701,18.4821,18.3303,18.3851,1878000.0],["2011-06-09",18.4124,18.4896,18.3602,18.3925,2228000.0],["2011-06-10",18.3353,18.4199,18.0963,18.1859,2720400.0],["2011-06-13",18.2282,18.3228,18.1112,18.1934,1139600.0],["2011-06-14",18.3627,18.6688,18.2954,18.6066,1538800.0],["2011-06-15",18.4871,18.5095,18.1112,18.1187,2818400.0],["2011-06-16",18.0615,18.1013,17.7777,17.9445,2008400.0],["2011-06-17",18.171,18.2357,18.044,18.1386,2352800.0],["2011-06-20",18.1386,18.7186,18.1287,18.6763,1682400.0],["2011-06-21",18.7709,19.3409,18.7286,19.1542,2309200.0],["2011-06-22",19.1368,19.4106,19.1368,19.2911,1888000.0],["2011-06-23",19.2065,19.4056,18.8306,19.214,2822800.0],["2011-06-24",19.214,19.321,18.7858,18.9177,2662000.0],["2011-06-27",18.9152,19.0049,18.741,18.7783,1383200.0],["2011-06-28",18.6141,18.853,18.6141,18.8256,3287600.0],["2011-06-29",18.9202,19.3011,18.7286,19.1094,1704000.0],["2011-06-30",19.1318,19.7292,19.1119,19.7242,2906400.0],["2011-07-01",19.7591,20.0105,19.6645,19.9856,1872000.0],["2011-07-05",20.008,20.0379,19.8313,19.9109,1185200.0],["2011-07-06",19.8935,20.3565,19.8935,20.344,1435600.0],["2011-07-07",20.4137,20.471,20.3615,20.4287,1534000.0],["2011-07-08",20.2992,20.3092,20.0329,20.2495,1198400.0],["2011-07-11",20.0404,20.1175,19.9408,20.0204,1429600.0],["2011-07-12",19.9458,20.1499,19.9059,19.9806,1334800.0],["2011-07-13",20.0553,20.364,20.0404,20.1051,1411600.0],["2011-07-14",20.1076,20.2395,19.9632,19.9831,1469200.0],["2011-07-15",20.0653,20.0901,19.9408,20.0578,1147200.0],["2011-07-18",20.013,20.0628,19.6346,19.9209,1270400.0],["2011-07-19",20.0005,20.2295,20.0005,20.1822,828800.0],["2011-07-20",20.2494,20.2594,19.9333,20.1175,712800.0],["2011-07-21",20.2196,20.4711,20.0702,20.1026,1276800.0],["2011-07-22",20.1399,20.1399,19.8212,20.0378,741600.0],["2011-07-25",19.8635,19.9183,19.6668,19.734,650800.0],["2011-07-26",19.7141,19.7316,19.4651,19.5224,1056400.0],["2011-07-27",19.3954,19.4253,18.9771,19.1364,1901600.0],["2011-07-28",19.1364,19.3829,18.9671,19.0443,1480400.0],["2011-07-29",18.7505,19.1041,18.5537,19.0468,1462800.0],["2011-08-01",19.236,19.3506,18.6135,18.86,1132000.0],["2011-08-02",18.8028,19.3406,18.743,18.9248,2675600.0],["2011-08-03",18.9248,18.982,18.4118,18.7455,1818800.0],["2011-08-04",18.5786,18.5786,17.5477,17.7694,2894000.0],["2011-08-05",17.9686,18.0134,17.0995,17.4083,4498800.0],["2011-08-08",16.9227,17.0871,15.8819,15.8868,4794000.0],["2011-08-09",16.0462,17.0896,15.6304,17.0871,3505200.0],["2011-08-10",16.7559,16.9402,16.2628,16.4994,3137200.0],["2011-08-11",16.5866,17.8441,16.3475,17.6473,2478400.0],["2011-08-12",17.7619,17.7619,17.493,17.5527,2467600.0],["2011-08-15",17.6598,17.9262,17.4183,17.9038,2168800.0],["2011-08-16",17.7345,17.859,17.4979,17.732,1522400.0],["2011-08-17",17.7694,17.991,17.3859,17.5901,1351600.0],["2011-08-18",17.1369,17.1742,16.4994,16.6289,1611600.0],["2011-08-19",16.3923,16.9053,16.3923,16.4895,1651200.0],["2011-08-22",16.7484,16.7783,16.3923,16.5517,2528800.0],["2011-08-23",16.6289,17.361,16.4745,17.3435,2539600.0],["2011-08-24",17.2987,17.5552,17.1917,17.5378,1732400.0],["2011-08-25",17.7046,17.8316,17.0547,17.2763,1814800.0],["2011-08-26",17.0896,18.0034,16.99,17.991,2068800.0],["2011-08-29",18.2524,18.6185,18.2151,18.5164,1448000.0],["2011-08-30",18.3969,18.9397,18.2226,18.7604,1141600.0],["2011-08-31",18.8849,18.992,18.4541,18.743,2108400.0],["2011-09-01",19.0767,19.3605,18.3122,18.6758,4103200.0],["2011-09-02",18.2699,18.4815,17.9785,18.1205,1404800.0],["2011-09-06",17.5975,18.3545,17.4108,18.3421,1894400.0],["2011-09-07",18.6982,18.9223,18.5587,18.9123,2634800.0],["2011-09-08",18.7156,19.0767,18.6782,18.8326,1891200.0],["2011-09-09",18.6608,18.728,18.2176,18.2898,2114400.0],["2011-09-12",18.0283,18.367,17.9337,18.1877,1942800.0],["2011-09-13",18.2674,18.7853,18.1728,18.7405,1335600.0],["2011-09-14",18.8227,19.3705,18.5936,19.1788,1777200.0],["2011-09-15",19.3057,19.7639,19.2211,19.6842,2794000.0],["2011-09-16",19.8909,20.0603,19.7614,19.9233,3730400.0],["2011-09-19",19.5348,20.0403,19.4975,19.9108,2071600.0],["2011-09-20",19.8486,20.9666,19.8486,20.6678,3860800.0],["2011-09-21",20.6429,20.7625,19.993,19.993,2624800.0],["2011-09-22",18.7156,19.8262,18.7156,19.5498,2167200.0],["2011-09-23",19.5473,19.8112,19.3829,19.7913,1510800.0],["2011-09-26",19.8237,19.9557,19.5398,19.7191,1742400.0],["2011-09-27",19.9208,20.4263,19.9208,20.0329,1874800.0],["2011-09-28",20.1001,20.2819,19.871,19.9183,1652000.0],["2011-09-29",20.3416,20.4064,19.3456,19.7739,1956800.0],["2011-09-30",19.622,20.0378,19.5274,19.7091,2478400.0],["2011-10-03",19.6569,19.7365,18.3545,18.4292,2093600.0],["2011-10-04",18.2425,18.9048,18.118,18.8899,2486000.0],["2011-10-05",18.9646,19.251,18.86,19.1489,2312400.0],["2011-10-06",19.1563,19.5573,18.9148,19.5423,2163200.0],["2011-10-07",19.5846,19.6295,19.1439,19.1663,1826000.0],["2011-10-10",19.5946,19.754,19.4029,19.5697,1232400.0],["2011-10-11",19.4552,19.5299,17.244,17.9661,13208400.0],["2011-10-12",18.7953,18.9721,17.6249,18.4666,10234400.0],["2011-10-13",18.1802,18.6235,18.1653,18.5936,1784800.0],["2011-10-14",18.7081,18.753,18.3172,18.3894,1806400.0],["2011-10-17",18.2499,18.2923,17.0198,17.239,5192000.0],["2011-10-18",17.2365,17.4456,16.9551,17.0198,3660800.0],["2011-10-19",17.0423,17.0945,16.609,16.6862,2840800.0],["2011-10-20",16.721,16.8132,15.8271,16.3126,8484800.0],["2011-10-21",16.467,17.0348,16.3973,17.0223,3035600.0],["2011-10-24",16.9526,17.605,16.9501,17.5677,2919200.0],["2011-10-25",17.3137,17.6125,17.2913,17.4108,3414800.0],["2011-10-26",17.5876,17.6399,17.2813,17.5154,2734400.0],["2011-10-27",17.9138,17.9984,17.5154,17.7893,2081600.0],["2011-10-28",17.7469,17.9511,17.4332,17.6947,2354400.0],["2011-10-31",17.3983,17.5652,17.2514,17.2564,1639600.0],["2011-11-01",16.7559,16.8879,16.5891,16.6339,2327600.0],["2011-11-02",16.843,17.2415,16.6239,17.0074,1894000.0],["2011-11-03",17.2215,17.4357,16.9974,17.2664,1682000.0],["2011-11-04",17.0746,17.112,16.3923,16.4745,3181200.0],["2011-11-07",16.4347,16.7883,16.2927,16.7634,2384800.0],["2011-11-08",16.8804,16.9476,16.609,16.8779,2410400.0],["2011-11-09",16.482,16.6314,16.2554,16.4645,2368000.0],["2011-11-10",16.6339,16.7409,16.4347,16.477,1877200.0],["2011-11-11",16.6438,16.858,16.5766,16.6862,1238400.0],["2011-11-14",16.594,16.6613,16.1383,16.1732,2583600.0],["2011-11-15",16.1483,16.2081,13.0979,14.1039,44669600.0],["2011-11-16",13.7653,14.9033,13.6956,14.6542,16923600.0],["2011-11-17",14.5721,14.6542,14.2683,14.5895,6941200.0],["2011-11-18",14.587,14.6169,14.1986,14.5048,3635200.0],["2011-11-21",14.2085,14.3853,14.0691,14.2384,3170800.0],["2011-11-22",14.2832,14.4451,14.1189,14.3579,2942800.0],["2011-11-23",14.2932,14.4774,14.1786,14.4152,3128400.0],["2011-11-25",14.3828,14.4276,14.2484,14.3081,722800.0],["2011-11-28",14.704,15.0676,14.6418,14.7688,3081600.0],["2011-11-29",14.8833,15.0178,14.5696,14.6567,2854000.0],["2011-11-30",15.0527,15.2668,15.0128,15.2544,3864400.0],["2011-12-01",15.2444,15.5083,15.1323,15.2842,1615600.0],["2011-12-02",15.2842,15.476,14.851,14.9331,2375200.0],["2011-12-05",15.1548,15.6204,14.958,15.09,3773600.0],["2011-12-06",14.9705,15.0576,14.5571,14.8983,4241200.0],["2011-12-07",14.836,14.9008,14.2882,14.5945,9015600.0],["2011-12-08",14.5173,14.7514,14.4476,14.4824,3239600.0],["2011-12-09",15.8097,17.3759,15.6876,16.8854,16690000.0],["2011-12-12",16.7957,16.9651,16.5318,16.6812,3081200.0],["2011-12-13",16.8057,16.9725,15.9815,16.091,4242400.0],["2011-12-14",16.0263,16.726,16.0113,16.4247,3599600.0],["2011-12-15",16.5642,16.848,16.5293,16.5791,2118800.0],["2011-12-16",16.8405,17.2091,16.6563,17.0248,4126000.0],["2011-12-19",17.0398,17.2365,16.7609,17.0547,3760000.0],["2011-12-20",17.3012,17.6324,17.2639,17.5726,3138400.0],["2011-12-21",17.4805,17.6125,17.3211,17.5502,1659600.0],["2011-12-22",17.5776,17.6424,17.3685,17.493,1185600.0],["2011-12-23",17.6,17.61,17.3411,17.483,1583200.0],["2011-12-27",17.493,17.6797,17.4332,17.5751,941600.0],["2011-12-28",17.5154,17.5701,17.2439,17.356,838800.0],["2011-12-29",17.4481,17.7345,17.3958,17.7046,876400.0],["2011-12-30",17.6424,17.7918,17.5428,17.5602,866800.0],["2012-01-03",17.9088,17.9711,17.5477,17.6224,1491600.0],["2012-01-04",17.5801,17.6897,17.493,17.61,1454400.0],["2012-01-05",17.5403,17.5552,17.1842,17.4531,1816800.0],["2012-01-06",17.5179,17.7743,17.1717,17.3759,2450800.0],["2012-01-09",17.5228,17.61,17.1941,17.229,2784400.0],["2012-01-10",17.4506,17.473,17.234,17.3162,2156400.0],["2012-01-11",17.1867,17.6971,17.1867,17.6274,1760000.0],["2012-01-12",17.6299,17.6648,17.3187,17.5303,1092000.0],["2012-01-13",17.3535,17.6548,17.2514,17.6473,1051200.0],["2012-01-17",17.9237,17.9237,17.2265,17.2365,1352800.0],["2012-01-18",17.2589,17.3834,17.1319,17.3734,1009600.0],["2012-01-19",17.4407,17.7519,17.3983,17.6473,1648000.0],["2012-01-20",17.6324,17.6673,17.4307,17.5303,743600.0],["2012-01-23",17.5054,17.5428,16.9823,17.1242,1555200.0],["2012-01-24",17.0545,17.6574,16.9349,17.62,1628400.0],["2012-01-25",17.5353,18.0061,17.5154,17.9837,1519600.0],["2012-01-26",18.031,18.188,17.8118,17.8816,1237600.0],["2012-01-27",17.8542,18.0161,17.7769,17.9687,360800.0],["2012-01-30",17.899,18.1481,17.6001,18.1083,1338000.0],["2012-01-31",18.1656,18.2552,17.889,17.9712,1289600.0],["2012-02-01",18.1008,19.04,18.0385,18.6165,2602000.0],["2012-02-02",18.7086,18.7311,18.4421,18.5467,1211600.0],["2012-02-03",18.736,18.9926,18.6738,18.9528,1248000.0],["2012-02-06",18.8681,19.0898,18.741,19.0076,2004400.0],["2012-02-07",19.015,19.035,18.6812,18.741,1404400.0],["2012-02-08",18.751,18.883,18.457,18.6837,1280000.0],["2012-02-09",18.756,18.7585,18.2677,18.4147,1122000.0],["2012-02-10",18.2552,18.6239,18.1157,18.5318,983600.0],["2012-02-13",18.6837,18.6937,18.5367,18.6762,1412000.0],["2012-02-14",18.6165,18.6538,18.4321,18.5517,946000.0],["2012-02-15",18.6289,18.7161,18.4869,18.6937,1430000.0],["2012-02-16",18.8432,19.6279,18.7211,19.4535,2030400.0],["2012-02-17",19.5756,19.6179,19.2467,19.4834,1097200.0],["2012-02-21",19.4909,19.5058,19.3738,19.4535,1176800.0],["2012-02-22",19.4161,19.5257,19.3065,19.461,1502800.0],["2012-02-23",19.4535,20.0015,19.4485,19.725,1885200.0],["2012-02-24",19.7026,19.8197,19.5158,19.7449,1272400.0],["2012-02-27",19.6553,19.9442,19.4834,19.8521,1257200.0],["2012-02-28",19.9343,20.156,19.7873,19.9492,1317600.0],["2012-02-29",20.0439,20.1585,19.7973,19.7998,1564800.0],["2012-03-01",19.8446,20.0065,19.6229,19.8222,1284800.0],["2012-03-02",19.7823,19.8795,19.5332,19.5556,1267200.0],["2012-03-05",19.5382,19.6752,19.3489,19.5183,1644000.0],["2012-03-06",19.3065,19.3464,19.0574,19.3065,1810400.0],["2012-03-07",19.3812,19.6951,19.3464,19.5033,1647600.0],["2012-03-08",19.7076,19.7973,19.4933,19.6627,2428400.0],["2012-03-09",20.714,20.8884,20.166,20.4176,5808000.0],["2012-03-12",20.2457,20.2482,19.7375,19.8247,3858800.0],["2012-03-13",19.8845,20.1311,19.6802,19.9542,1641600.0],["2012-03-14",19.8994,20.4848,19.8994,20.2183,2066800.0],["2012-03-15",20.166,20.2133,19.9019,20.1361,1118800.0],["2012-03-16",20.0987,20.1734,20.0464,20.1236,1291200.0],["2012-03-19",20.0788,20.0788,19.7724,19.8197,2218800.0],["2012-03-20",19.7748,19.7748,19.4809,19.5307,1339200.0],["2012-03-21",19.5232,19.5905,19.3588,19.4958,1009600.0],["2012-03-22",19.4062,19.7051,19.3389,19.6802,1393200.0],["2012-03-23",19.6478,19.7948,19.6005,19.6553,750400.0],["2012-03-26",19.7051,20.0065,19.7051,19.9293,998800.0],["2012-03-27",19.9542,19.9916,19.8471,19.9218,1100000.0],["2012-03-28",19.9293,20.0563,19.8944,20.0364,1473200.0],["2012-03-29",19.8795,20.3951,19.7873,20.2407,1872000.0],["2012-03-30",20.303,20.4549,20.141,20.3553,2955600.0],["2012-04-02",20.2631,20.5297,20.0912,20.4898,1980400.0],["2012-04-03",20.4225,20.4225,20.1585,20.3154,1217600.0],["2012-04-04",20.0663,20.1261,19.9692,20.0987,1388800.0],["2012-04-05",20.1386,20.9532,20.0838,20.866,3463200.0],["2012-04-09",20.5471,20.6468,20.4624,20.6019,1970400.0],["2012-04-10",20.5197,20.709,20.293,20.3104,2510800.0],["2012-04-11",20.4325,20.5197,20.2332,20.4001,1260000.0],["2012-04-12",20.3727,20.8809,20.3727,20.8336,1960000.0],["2012-04-13",20.7439,20.7987,20.5571,20.6692,1351200.0],["2012-04-16",20.7763,20.8535,20.5222,20.5621,1108400.0],["2012-04-17",20.6766,21.13,20.6766,20.9656,1367600.0],["2012-04-18",20.8984,21.1749,20.8759,21.1574,1867600.0],["2012-04-19",21.1749,21.4514,21.0528,21.3891,2301600.0],["2012-04-20",21.5112,21.7179,21.277,21.2945,1978800.0],["2012-04-23",20.9258,21.292,20.8909,21.2446,1523200.0],["2012-04-24",21.2297,21.3966,21.1176,21.3318,1456000.0],["2012-04-25",21.5087,21.8076,21.4688,21.5959,2007200.0],["2012-04-26",21.576,21.6905,21.3094,21.5411,1577200.0],["2012-04-27",21.6482,22.1066,21.4539,22.0617,1836400.0],["2012-04-30",21.992,22.0742,21.8425,21.9646,1446400.0],["2012-05-01",21.9222,22.2286,21.7902,21.9795,1199200.0],["2012-05-02",21.8973,22.0094,21.7553,21.8674,1934800.0],["2012-05-03",21.8076,22.2486,21.8076,22.0244,4522000.0],["2012-05-04",21.9596,21.9596,21.6382,21.6731,1070400.0],["2012-05-07",21.5859,21.7603,21.4389,21.7279,1348000.0],["2012-05-08",21.5735,21.9596,21.3966,21.8898,1238800.0],["2012-05-09",21.7429,21.7628,21.4589,21.6656,760000.0],["2012-05-10",21.835,22.0318,21.6955,21.992,948400.0],["2012-05-11",21.8176,22.2311,21.7728,21.9646,1322400.0],["2012-05-14",21.7902,21.9696,21.6308,21.7777,652000.0],["2012-05-15",21.8076,21.9272,21.5635,21.6482,820000.0],["2012-05-16",21.6582,21.7553,21.5162,21.5859,1159600.0],["2012-05-17",21.6059,21.6706,21.277,21.3617,1775600.0],["2012-05-18",21.3841,21.434,21.1101,21.1674,3455600.0],["2012-05-21",21.1824,21.5735,21.0154,21.5037,1819200.0],["2012-05-22",21.5859,21.7777,21.2969,21.3916,1032000.0],["2012-05-23",21.282,21.4315,21.1624,21.3642,2036000.0],["2012-05-24",21.4066,21.8251,21.2795,21.3592,1877200.0],["2012-05-25",21.3941,21.5137,21.2322,21.3069,1395200.0],["2012-05-29",21.4813,21.4888,21.3169,21.3542,1682000.0],["2012-05-30",21.2297,21.3916,21.0204,21.2571,1762400.0],["2012-05-31",21.1873,21.2895,21.0254,21.2197,3611200.0],["2012-06-01",20.9183,21.0204,20.5396,20.6443,5773200.0],["2012-06-04",20.5944,20.5944,19.6677,19.7549,4058400.0],["2012-06-05",19.6951,20.3129,19.588,20.2407,2251600.0],["2012-06-06",20.4151,20.5122,20.3578,20.4649,1793200.0],["2012-06-07",20.6418,20.7439,19.9418,19.9442,3270000.0],["2012-06-08",18.8506,19.7624,18.7859,19.6353,9728000.0],["2012-06-11",19.74,19.7699,19.3987,19.4385,4262400.0],["2012-06-12",19.4734,19.7051,19.3563,19.598,1570800.0],["2012-06-13",19.593,19.7499,19.304,19.3812,1438800.0],["2012-06-14",19.4211,19.5805,19.2791,19.3289,2122000.0],["2012-06-15",19.5357,19.8147,19.5357,19.6677,2629200.0],["2012-06-18",19.6054,19.9442,19.5282,19.7898,1902000.0],["2012-06-19",19.7773,19.9567,19.6652,19.7848,1958800.0],["2012-06-20",19.7225,19.9343,19.6677,19.8321,1649600.0],["2012-06-21",19.8297,20.1012,19.7823,19.8072,2380000.0],["2012-06-22",19.867,20.1311,19.8047,20.0788,1985200.0],["2012-06-25",19.8919,19.9393,19.5905,19.6079,2390000.0],["2012-06-26",19.6353,19.8869,19.5656,19.583,1428000.0],["2012-06-27",19.6304,19.7873,19.5556,19.6129,1715600.0],["2012-06-28",19.5855,19.6229,19.0101,19.2642,3188800.0],["2012-06-29",19.6104,19.9716,19.5631,19.8695,4024400.0],["2012-07-02",19.8371,20.1684,19.8371,19.9168,3289200.0],["2012-07-03",19.9293,19.9343,19.7225,19.8894,2701600.0],["2012-07-05",19.8845,19.9119,19.5257,19.5282,2160000.0],["2012-07-06",19.3862,19.4535,19.2143,19.3115,1749600.0],["2012-07-09",19.2467,19.3464,19.1446,19.2492,2763600.0],["2012-07-10",19.3763,19.4734,19.0375,19.1072,2164400.0],["2012-07-11",18.8382,19.5681,18.046,19.5058,3659200.0],["2012-07-12",19.3414,19.4111,19.0773,19.2766,2357200.0],["2012-07-13",19.2766,19.7225,19.2766,19.6627,2727600.0],["2012-07-16",19.6478,19.6478,19.157,19.1994,1283200.0],["2012-07-17",19.2143,19.3165,18.9702,19.0698,1544400.0],["2012-07-18",19.0649,19.3663,19.0051,19.1944,1312800.0],["2012-07-19",19.1894,19.2666,18.9702,19.2318,1621200.0],["2012-07-20",19.1346,19.172,18.8131,18.8156,1753600.0],["2012-07-23",18.7109,18.7682,18.2499,18.4866,1334000.0],["2012-07-24",18.5714,18.6511,18.205,18.3894,1164400.0],["2012-07-25",18.4019,18.9028,18.4019,18.8256,2688800.0],["2012-07-26",19.0274,19.1396,18.6287,18.7009,1645600.0],["2012-07-27",18.838,19.0299,18.6461,18.9402,1492400.0],["2012-07-30",18.9227,19.0673,18.8928,19.0274,1183600.0],["2012-07-31",18.9875,19.1371,18.7383,18.7558,1165200.0],["2012-08-01",18.8355,18.9676,18.3246,18.3894,2074800.0],["2012-08-02",18.3047,18.3047,17.7938,18.0156,3712800.0],["2012-08-03",18.2798,18.3869,18.0704,18.0929,3049600.0],["2012-08-06",18.1078,18.8056,18.1028,18.7159,1985600.0],["2012-08-07",18.7333,19.1346,18.7333,19.0249,2122800.0],["2012-08-08",18.9327,19.2019,18.9327,19.1769,848400.0],["2012-08-09",19.147,19.491,19.147,19.476,1514400.0],["2012-08-10",19.3963,19.5059,19.3713,19.4386,626400.0],["2012-08-13",19.4286,19.5533,19.3763,19.4685,956400.0],["2012-08-14",19.5134,19.5433,19.3813,19.481,662400.0],["2012-08-15",19.9844,20.4504,19.7152,20.3732,1754400.0],["2012-08-16",20.3134,20.4504,20.0916,20.3607,1172000.0],["2012-08-17",20.3981,20.7046,20.3732,20.6648,1178400.0],["2012-08-20",20.6249,20.6872,20.2162,20.3358,1098800.0],["2012-08-21",20.3358,20.5576,20.2685,20.3408,1155600.0],["2012-08-22",20.2735,20.5825,20.2286,20.4454,1573200.0],["2012-08-23",20.3806,20.4878,20.1414,20.3956,969200.0],["2012-08-24",20.3433,20.6523,20.2859,20.585,692000.0],["2012-08-27",20.7046,21.1133,20.6199,20.7445,1656000.0],["2012-08-28",20.7271,20.9563,20.6872,20.8018,891600.0],["2012-08-29",20.7844,20.9538,20.737,20.742,994400.0],["2012-08-30",20.6448,20.8541,20.585,20.7246,979600.0],["2012-08-31",20.8342,21.0361,20.5003,20.8965,946800.0],["2012-09-04",20.894,21.2703,20.6922,21.1657,1309600.0],["2012-09-05",21.1831,21.1831,20.9638,21.0909,1371200.0],["2012-09-06",21.2379,21.5918,21.1233,21.4398,2319200.0],["2012-09-07",23.2142,23.6478,23.0846,23.2591,8609200.0],["2012-09-10",23.3787,23.426,22.813,23.1793,3055200.0],["2012-09-11",23.107,23.6254,23.107,23.5756,2776000.0],["2012-09-12",23.5756,23.9045,23.3637,23.421,4161200.0],["2012-09-13",23.5033,23.7326,22.955,23.6329,1983200.0],["2012-09-14",23.6229,23.765,23.3039,23.3812,1424000.0],["2012-09-17",23.3488,23.5656,23.3114,23.3712,1370000.0],["2012-09-18",23.2939,23.5706,23.269,23.289,1739600.0],["2012-09-19",23.3463,23.3837,23.2167,23.2591,1072400.0],["2012-09-20",23.1943,23.4908,23.1419,23.3214,1239600.0],["2012-09-21",23.3014,23.451,23.3014,23.3662,1916400.0],["2012-09-24",23.4161,23.6055,23.2316,23.2441,1056000.0],["2012-09-25",23.3787,23.7201,23.3014,23.5481,2456000.0],["2012-09-26",23.4958,23.5257,23.3139,23.3463,2192400.0],["2012-09-27",23.4759,23.598,23.3189,23.4958,690800.0],["2012-09-28",23.4534,23.6179,23.3712,23.5407,1044400.0],["2012-10-01",23.6653,23.7126,23.3089,23.436,1517200.0],["2012-10-02",23.5531,24.2808,23.4784,24.2185,3169600.0],["2012-10-03",24.2135,24.7518,24.1712,24.7493,4484400.0],["2012-10-04",24.8241,25.1506,24.5475,25.0883,3073600.0],["2012-10-05",24.8665,24.9462,24.3008,24.4204,3009200.0],["2012-10-08",24.2783,24.4229,23.9942,24.1662,1235200.0],["2012-10-09",24.1986,24.1986,23.6752,23.912,2003600.0],["2012-10-10",23.9519,23.9917,23.7525,23.9843,1207200.0],["2012-10-11",24.6397,24.8565,23.7874,24.3506,1560800.0],["2012-10-12",24.3107,24.4304,24.074,24.1413,934000.0],["2012-10-15",24.2808,24.3631,24.079,24.3382,878400.0],["2012-10-16",24.4154,24.692,24.4154,24.5101,687200.0],["2012-10-17",24.4951,24.6771,24.3456,24.5774,886400.0],["2012-10-18",24.6422,24.6422,24.1413,24.2808,891200.0],["2012-10-19",24.2534,24.3357,23.7002,23.8397,912800.0],["2012-10-22",23.8123,23.8646,23.6154,23.75,799600.0],["2012-10-23",23.6329,23.6404,23.2566,23.5232,891200.0],["2012-10-24",23.6852,24.0042,23.6055,23.8846,960800.0],["2012-10-25",24.0466,24.2858,23.7724,23.9419,740400.0],["2012-10-26",23.9469,24.0067,23.6179,23.6728,644000.0],["2012-10-31",23.8646,23.9818,23.6304,23.9195,973600.0],["2012-11-01",23.897,24.6148,23.6777,24.535,1522400.0],["2012-11-02",24.6148,24.6372,23.9544,23.9569,996800.0],["2012-11-05",23.9743,24.4054,23.7799,24.3057,623200.0],["2012-11-06",24.3332,24.4827,23.9917,24.373,858000.0],["2012-11-07",24.2111,24.2659,23.6777,24.0466,821600.0],["2012-11-08",23.9992,24.0117,23.2117,23.431,1130400.0],["2012-11-09",23.3886,23.6254,23.2142,23.2665,1672400.0],["2012-11-12",23.3563,23.4285,23.1045,23.2416,793200.0],["2012-11-13",23.1594,23.2566,22.7856,22.8155,1561200.0],["2012-11-14",22.9027,22.9127,22.5538,22.6036,1592000.0],["2012-11-15",22.5862,22.7332,22.1301,22.2796,2172000.0],["2012-11-16",22.3046,22.7905,22.3046,22.7307,1427600.0],["2012-11-19",22.8952,23.0996,22.646,23.0896,970000.0],["2012-11-20",22.9999,23.2516,22.8354,23.2441,981200.0],["2012-11-21",23.2491,23.5307,23.1245,23.5257,998800.0],["2012-11-23",23.5581,23.7675,23.3961,23.745,342000.0],["2012-11-26",23.7326,23.8871,23.6055,23.745,972800.0],["2012-11-27",23.7027,24.0142,23.6578,23.6977,805200.0],["2012-11-28",23.5108,24.084,23.4784,24.0715,1144400.0],["2012-11-29",24.226,24.3506,23.8671,23.8995,908800.0],["2012-11-30",23.9868,24.2983,23.4809,23.6603,7888000.0],["2012-12-03",23.6503,24.0391,23.5606,23.7076,1752000.0],["2012-12-04",23.76,23.8497,23.4908,23.7076,1416800.0],["2012-12-05",23.8023,23.8372,23.2616,23.3189,1785200.0],["2012-12-06",23.3612,23.426,23.1145,23.3886,1480800.0],["2012-12-07",22.9276,23.5631,22.7058,23.5581,4426000.0],["2012-12-10",23.5033,23.9544,23.4584,23.8497,1809200.0],["2012-12-11",23.8597,24.2908,23.7724,24.1512,1292000.0],["2012-12-12",24.2559,24.2559,23.8322,23.8597,1106800.0],["2012-12-13",23.6628,23.8447,23.4559,23.6752,1995200.0],["2012-12-14",23.7101,23.8945,23.6404,23.7949,1012800.0],["2012-12-17",23.8023,23.9668,23.7425,23.9095,814400.0],["2012-12-18",23.902,24.1089,23.593,23.6877,1823600.0],["2012-12-19",23.7126,23.7675,23.3089,23.5457,1658400.0],["2012-12-20",23.583,23.7251,23.0921,23.1145,2278800.0],["2012-12-21",23.0497,23.284,22.788,23.1419,3882000.0],["2012-12-24",23.4784,23.7849,23.4086,23.4784,1351200.0],["2012-12-26",23.4734,23.6129,22.8827,22.9002,1235200.0],["2012-12-27",22.965,23.1045,22.8379,23.0422,1312800.0],["2012-12-28",22.9276,23.0273,22.8055,22.8055,787200.0],["2012-12-31",22.7432,23.0971,22.6161,23.0472,1341200.0],["2013-01-02",23.3637,23.7151,23.2915,23.7151,1954800.0],["2013-01-03",23.6603,23.9593,23.5457,23.6578,1449200.0],["2013-01-04",23.7999,23.9394,23.6179,23.7849,1568000.0],["2013-01-07",23.7251,24.1512,23.7251,24.0241,1191600.0],["2013-01-08",23.9942,24.0316,23.7699,23.9344,1277200.0],["2013-01-09",24.0366,24.2484,23.9344,24.059,1490800.0],["2013-01-10",24.1487,24.4179,24.0067,24.373,1373600.0],["2013-01-11",24.3232,24.6048,24.0815,24.1438,1886800.0],["2013-01-14",24.1737,24.3755,24.0914,24.2011,902000.0],["2013-01-15",24.1537,24.2235,24.0017,24.2235,1455600.0],["2013-01-16",24.216,24.4727,24.1313,24.3805,1036400.0],["2013-01-17",24.4129,24.5101,24.2559,24.2559,958400.0],["2013-01-18",24.3132,24.3681,24.1463,24.2559,1368800.0],["2013-01-22",24.2559,24.5425,24.2509,24.5226,1452000.0],["2013-01-23",24.5774,24.8666,24.4528,24.8392,1342000.0],["2013-01-24",24.8068,25.2854,24.7095,25.1109,1864800.0],["2013-01-25",25.1234,25.4474,24.8616,25.4474,1376800.0],["2013-01-28",25.4499,25.5447,25.2231,25.3726,873200.0],["2013-01-29",25.2729,25.42,25.1583,25.3053,775600.0],["2013-01-30",25.238,25.3502,25.1333,25.1907,726800.0],["2013-01-31",25.1657,25.2879,24.9638,25.2654,1050400.0],["2013-02-01",25.4375,25.5098,25.2281,25.4749,641200.0],["2013-02-04",25.3128,25.3128,24.9887,25.091,1104000.0],["2013-02-05",25.1657,25.2804,25.1159,25.1433,757600.0],["2013-02-06",25.0261,25.6842,25.0261,25.6842,1860000.0],["2013-02-07",25.7142,25.759,25.5372,25.6444,1976000.0],["2013-02-08",25.6793,26.2252,25.6768,25.9909,1236800.0],["2013-02-11",25.9485,26.1105,25.8637,25.9385,567200.0],["2013-02-12",25.9635,26.1055,25.9635,26.0781,1131600.0],["2013-02-13",26.1828,26.3623,25.8986,25.9884,1150400.0],["2013-02-14",25.9784,26.0308,25.8239,25.8737,835200.0],["2013-02-15",25.8887,26.0582,25.8189,25.9286,448400.0],["2013-02-19",25.8986,26.2227,25.7715,26.0906,740000.0],["2013-02-20",26.0806,26.0931,25.6867,25.7117,822400.0],["2013-02-21",25.7042,25.7067,25.3203,25.5746,1143600.0],["2013-02-22",25.6892,25.7815,25.587,25.6543,454400.0],["2013-02-25",25.7541,26.133,25.5098,25.5098,1010400.0],["2013-02-26",25.6319,26.0108,25.4624,25.9161,1061200.0],["2013-02-27",25.9435,26.4595,25.936,26.3,727200.0],["2013-02-28",26.2975,26.6116,26.2975,26.4396,766800.0],["2013-03-01",26.3449,26.4172,26.0283,26.1953,1440400.0],["2013-03-04",26.133,26.3075,25.9734,26.2227,935200.0],["2013-03-05",26.3773,26.5019,26.3075,26.3922,1934400.0],["2013-03-06",26.477,26.5543,26.2028,26.3125,1386000.0],["2013-03-07",26.3474,26.3997,25.8961,26.1006,2806400.0],["2013-03-08",26.0009,27.3121,25.8189,26.9806,3524400.0],["2013-03-11",26.5593,26.6689,26.3947,26.487,1492400.0],["2013-03-12",26.3424,26.5169,26.1654,26.2751,1661600.0],["2013-03-13",26.2726,26.2726,26.1554,26.2377,1160400.0],["2013-03-14",26.1754,26.3623,26.0358,26.1305,1104400.0],["2013-03-15",26.0906,26.1579,25.7915,25.8812,1493600.0],["2013-03-18",25.7815,26.0308,25.607,25.9485,969600.0],["2013-03-19",26.0108,26.1155,25.8388,26.0308,988000.0],["2013-03-20",26.1903,27.3769,26.0333,26.295,1214000.0],["2013-03-21",26.1554,27.3345,25.8463,25.9211,678400.0],["2013-03-22",26.0183,26.0482,25.8588,25.9659,501600.0],["2013-03-25",26.0856,26.1679,25.8463,26.0233,863600.0],["2013-03-26",25.9959,26.1729,25.8937,26.1579,1051600.0],["2013-03-27",26.0183,26.6216,25.9759,26.6091,1243200.0],["2013-03-28",26.6091,26.9332,26.5443,26.8933,1335200.0],["2013-04-01",26.8734,26.9855,26.3648,26.5618,812800.0],["2013-04-02",26.7238,26.9955,26.7238,26.8509,942400.0],["2013-04-03",26.8484,26.9058,26.5867,26.6864,1295200.0],["2013-04-04",26.7288,26.9257,26.6091,26.9182,1155200.0],["2013-04-05",26.6739,26.811,26.3648,26.467,2131200.0],["2013-04-08",26.477,26.5618,26.2726,26.5219,830000.0],["2013-04-09",26.5019,26.6689,26.4122,26.5767,773200.0],["2013-04-10",26.5991,27.0429,26.5244,26.9656,1324000.0],["2013-04-11",27.0479,27.4044,26.9083,27.3944,1254400.0],["2013-04-12",27.3296,27.3694,27.0005,27.16,1233200.0],["2013-04-15",27.1077,27.1127,26.5842,26.6939,1679200.0],["2013-04-16",26.8335,27.1251,26.6739,27.0803,1500800.0],["2013-04-17",26.9855,27.018,26.7238,26.8933,1567600.0],["2013-04-18",26.8983,27.0429,26.2726,26.3897,696000.0],["2013-04-19",26.3748,26.6515,25.9859,26.487,641600.0],["2013-04-22",26.5368,26.5368,26.1579,26.4446,464000.0],["2013-04-23",26.5892,27.0429,26.5219,26.9731,1131600.0],["2013-04-24",26.9207,26.9357,26.6789,26.8285,734000.0],["2013-04-25",26.2701,27.534,26.2626,26.7462,698800.0],["2013-04-26",26.7188,26.8534,26.4471,26.8534,708000.0],["2013-04-29",26.9756,27.1576,26.6739,27.1127,659200.0],["2013-04-30",27.0628,27.6337,26.9955,27.5215,1393600.0],["2013-05-01",27.5215,27.5639,27.0553,27.0902,575200.0],["2013-05-02",27.1526,27.4043,26.9706,27.3869,1466800.0],["2013-05-03",27.5813,27.9279,27.5489,27.9204,1281200.0],["2013-05-06",27.9777,28.2943,27.8581,28.2494,1128400.0],["2013-05-07",28.2494,28.3467,28.0849,28.3018,878400.0],["2013-05-08",28.3242,28.7106,28.1348,28.6832,1217200.0],["2013-05-09",28.6633,28.9425,28.6583,28.753,812400.0],["2013-05-10",28.8253,29.0771,28.738,28.9101,750800.0],["2013-05-13",28.92,29.0322,28.8452,28.9175,1234000.0],["2013-05-14",28.8801,29.1145,28.6358,28.6608,1278400.0],["2013-05-15",28.3915,28.3915,27.7683,27.9029,2960000.0],["2013-05-16",27.9029,27.9079,27.519,27.5514,1397200.0],["2013-05-17",27.691,27.8232,27.6212,27.7259,1015200.0],["2013-05-20",27.7334,27.9578,27.5838,27.6885,1280400.0],["2013-05-21",27.711,27.9154,27.5639,27.6686,757600.0],["2013-05-22",27.6985,27.7833,26.5742,26.7288,2415600.0],["2013-05-23",26.634,26.8385,26.3523,26.7038,1484000.0],["2013-05-24",26.6864,27.3844,26.4969,27.1825,3757200.0],["2013-05-28",27.3919,27.8306,27.2423,27.6561,2255600.0],["2013-05-29",27.5589,27.7035,27.0653,27.6187,1771200.0],["2013-05-30",27.5639,28.5112,27.4966,28.4937,1604800.0],["2013-05-31",28.3417,28.748,28.1597,28.1722,1396000.0],["2013-06-03",28.1697,28.4439,28.1522,28.2195,2294800.0],["2013-06-04",28.2195,28.4165,27.8431,27.878,1660000.0],["2013-06-05",27.7758,28.0026,27.6088,27.6711,944800.0],["2013-06-06",27.5789,28.2245,27.5041,28.2021,1564800.0],["2013-06-07",29.0696,30.0543,29.0696,29.9147,4573200.0],["2013-06-10",29.9695,30.6052,29.815,30.321,2698000.0],["2013-06-11",30.0294,30.4332,29.6804,30.154,1015200.0],["2013-06-12",30.3933,30.4008,29.8947,30.0169,747200.0],["2013-06-13",30.0393,30.2712,29.8449,30.2188,1079600.0],["2013-06-14",30.2188,30.3584,29.9072,30.2961,1365600.0],["2013-06-17",30.4556,30.9318,30.341,30.6127,1438400.0],["2013-06-18",30.685,30.7349,30.3061,30.336,944800.0],["2013-06-19",30.3759,30.4631,30.0668,30.1017,783600.0],["2013-06-20",29.7925,29.8947,29.1444,29.2441,883200.0],["2013-06-21",29.4086,29.6654,29.2865,29.5657,1299200.0],["2013-06-24",29.2865,29.6779,29.1045,29.3787,935200.0],["2013-06-25",29.6554,29.7626,28.9848,29.1269,1246400.0],["2013-06-26",29.3962,29.5607,29.2117,29.3314,963200.0],["2013-06-27",29.5108,29.5383,29.2416,29.3663,1257600.0],["2013-06-28",29.3413,30.144,29.1195,29.6779,2332400.0],["2013-07-01",29.8249,30.1814,29.7227,30.1366,930000.0],["2013-07-02",30.154,30.5479,30.1216,30.3958,955200.0],["2013-07-03",30.1889,30.4058,29.9147,30.326,600000.0],["2013-07-05",30.5529,30.857,30.3659,30.8221,1071200.0],["2013-07-08",30.9368,31.0938,30.7049,30.7473,1464000.0],["2013-07-09",30.8171,30.9742,30.5653,30.8595,758000.0],["2013-07-10",30.9143,31.1362,30.6526,31.0166,1025200.0],["2013-07-11",31.2783,31.3107,30.8246,30.8371,1185200.0],["2013-07-12",30.8146,31.2833,30.4207,31.2509,1218000.0],["2013-07-15",31.206,31.7744,31.049,31.6772,1586400.0],["2013-07-16",31.7569,32.0012,31.0589,31.1786,1216400.0],["2013-07-17",31.3606,31.6024,31.3306,31.3556,534800.0],["2013-07-18",31.4029,31.7121,31.383,31.565,518800.0],["2013-07-19",31.5351,31.6622,31.3656,31.6198,838000.0],["2013-07-22",31.6373,31.9938,31.3356,31.9938,1558400.0],["2013-07-23",31.954,32.1809,31.6697,31.7919,1330400.0],["2013-07-24",31.939,32.0288,31.5176,31.6398,893200.0],["2013-07-25",31.6273,31.7819,31.2583,31.4727,712000.0],["2013-07-26",31.4627,31.4627,31.0862,31.3655,603600.0],["2013-07-29",31.2857,31.5026,30.9391,31.348,944400.0],["2013-07-30",31.5151,31.5151,31.0189,31.2483,1064800.0],["2013-07-31",31.3755,31.9889,31.3356,31.7545,1305600.0],["2013-08-01",32.0337,32.5075,31.929,32.318,1427200.0],["2013-08-02",32.2083,32.2083,31.8293,32.1784,527600.0],["2013-08-05",32.1036,32.5324,31.7869,32.5324,740400.0],["2013-08-06",32.4152,32.5873,31.9714,32.4526,1181200.0],["2013-08-07",32.4152,32.6222,31.9166,32.4502,859200.0],["2013-08-08",32.6272,32.899,32.3928,32.8292,722000.0],["2013-08-09",32.7145,32.9863,32.5324,32.8167,530400.0],["2013-08-12",32.697,33.096,32.697,32.8441,608000.0],["2013-08-13",32.8267,33.2954,32.3778,32.7893,651600.0],["2013-08-14",32.9114,32.9114,32.692,32.8491,464400.0],["2013-08-15",32.6222,32.6421,32.1659,32.2706,787200.0],["2013-08-16",32.2756,32.4676,31.9215,32.2731,804800.0],["2013-08-19",32.2357,32.505,31.9315,32.1509,723600.0],["2013-08-20",32.1061,32.3778,31.8019,32.3504,780000.0],["2013-08-21",32.2831,32.4751,32.0487,32.2208,623600.0],["2013-08-22",32.2881,32.52,32.0163,32.4152,365600.0],["2013-08-23",32.4277,32.6297,32.2183,32.4551,804400.0],["2013-08-26",32.4377,32.6047,32.111,32.323,712800.0],["2013-08-27",32.1011,32.4851,31.924,32.2981,1286400.0],["2013-08-28",32.3579,32.6995,32.0662,32.52,854800.0],["2013-08-29",32.5274,32.9563,32.2631,32.8466,847200.0],["2013-08-30",32.8466,32.9663,32.3554,32.5673,1283600.0],["2013-09-03",32.8616,33.1608,32.3679,32.8691,1918000.0],["2013-09-04",32.8541,33.3079,32.8541,33.253,1067600.0],["2013-09-05",33.0885,33.4625,32.7693,33.2256,1441600.0],["2013-09-06",32.889,32.889,31.6148,32.6447,2670000.0],["2013-09-09",32.7469,33.2306,32.7469,33.1932,1123600.0],["2013-09-10",33.4002,33.6645,33.2431,33.6545,925600.0],["2013-09-11",33.6769,33.7642,33.4451,33.5298,634800.0],["2013-09-12",33.5473,33.6046,32.8616,32.9214,1482000.0],["2013-09-13",32.9638,33.0985,32.8017,32.9314,760800.0],["2013-09-16",33.3628,33.5124,33.1134,33.2431,602000.0],["2013-09-17",33.2431,33.5423,33.2306,33.5149,532800.0],["2013-09-18",33.4625,33.5997,33.0361,33.5922,494400.0],["2013-09-19",33.6021,33.7168,32.7818,32.9115,1052000.0],["2013-09-20",32.8441,33.0685,32.6047,32.7419,1456400.0],["2013-09-23",32.692,32.7319,32.1709,32.2282,834000.0],["2013-09-24",32.2257,32.2282,31.8193,31.8642,1215200.0],["2013-09-25",31.9066,32.3305,31.3879,32.2257,1938800.0],["2013-09-26",32.3105,32.5998,32.0761,32.4103,1217200.0],["2013-09-27",32.3305,32.6097,32.0362,32.5474,938000.0],["2013-09-30",32.1659,32.5075,32.0263,32.3379,1510000.0],["2013-10-01",32.4152,32.9114,32.2582,32.6047,1846400.0],["2013-10-02",32.4876,32.4876,31.924,32.2831,1463600.0],["2013-10-03",32.2158,32.3978,31.6248,31.6323,3344800.0],["2013-10-04",31.6547,31.9315,31.4752,31.6847,1581600.0],["2013-10-07",31.4702,31.7196,30.9192,31.5201,1560000.0],["2013-10-08",31.6049,31.8467,31.1386,31.1585,1375200.0],["2013-10-09",31.166,31.5026,30.9291,31.2957,1872000.0],["2013-10-10",31.5849,31.7744,31.4378,31.7345,1360000.0],["2013-10-11",31.8243,32.3554,31.6348,32.3355,1380000.0],["2013-10-14",32.1634,32.4053,31.8966,32.3155,1222800.0],["2013-10-15",32.3579,32.3604,31.8243,31.8816,1384800.0],["2013-10-16",31.9639,32.1534,31.8043,31.8941,1214800.0],["2013-10-17",31.8368,31.8792,31.6473,31.6996,2195600.0],["2013-10-18",31.8417,31.8767,31.2907,31.3979,1645600.0],["2013-10-21",31.4652,31.8118,31.2408,31.7595,1224400.0],["2013-10-22",31.6772,32.1858,31.6772,32.0163,1093200.0],["2013-10-23",31.9415,32.0811,31.6847,32.0038,673200.0],["2013-10-24",32.116,32.2033,31.8742,32.1085,775200.0],["2013-10-25",32.0761,32.2357,31.8193,32.2108,1066000.0],["2013-10-28",32.1484,32.3828,31.9839,32.3255,797600.0],["2013-10-29",32.4152,32.7045,32.4152,32.7045,1073200.0],["2013-10-30",32.6446,32.9513,32.1659,32.3529,649200.0],["2013-10-31",32.4028,32.4801,31.924,32.2183,771600.0],["2013-11-01",32.2756,32.5424,31.7994,32.0038,825600.0],["2013-11-04",31.9789,32.2108,31.7495,32.1784,815200.0],["2013-11-05",31.535,32.1933,31.535,32.0387,896800.0],["2013-11-06",32.2257,32.2257,31.8442,31.8866,712400.0],["2013-11-07",31.9864,32.1759,31.3281,31.348,718400.0],["2013-11-08",31.3356,31.8118,31.2882,31.6847,518000.0],["2013-11-11",31.7645,32.0387,31.5949,31.7071,633200.0],["2013-11-12",31.6722,31.944,31.4278,31.8792,397600.0],["2013-11-13",31.6946,32.121,31.6946,31.8168,891200.0],["2013-11-14",31.8243,32.0387,31.54,31.6622,995200.0],["2013-11-15",31.5924,32.2681,31.545,32.2532,738400.0],["2013-11-18",32.2232,32.2332,31.7246,31.9165,918800.0],["2013-11-19",31.8542,32.0562,31.7495,31.9066,698400.0],["2013-11-20",31.9066,32.2183,31.8417,31.9165,650000.0],["2013-11-21",32.0313,32.9713,32.0313,32.9688,1286400.0],["2013-11-22",33.0361,33.5298,32.8815,33.3154,1640800.0],["2013-11-25",33.3029,33.4052,33.0636,33.1209,975200.0],["2013-11-26",33.0536,33.1159,32.5649,32.5748,1237200.0],["2013-11-27",32.5948,32.8815,32.4128,32.8616,1841600.0],["2013-11-29",32.9439,33.268,32.7768,32.8491,366000.0],["2013-12-02",32.8242,33.0935,32.5848,32.9788,925600.0],["2013-12-03",32.7643,33.1782,32.52,33.1109,1732000.0],["2013-12-04",33.293,33.293,32.5748,32.884,872400.0],["2013-12-05",33.5074,33.662,32.9613,33.3453,1471600.0],["2013-12-06",31.5849,31.7669,31.1735,31.358,7695600.0],["2013-12-09",31.2533,31.6323,31.1934,31.5625,2179200.0],["2013-12-10",31.4328,31.7096,30.8394,30.8543,2842800.0],["2013-12-11",30.6898,31.0189,29.822,29.8943,3648400.0],["2013-12-12",29.8121,30.2534,29.5677,29.8046,4561200.0],["2013-12-13",29.832,30.9765,29.832,30.2235,4422000.0],["2013-12-16",30.1312,30.4379,30.0265,30.0614,2046800.0],["2013-12-17",30.0065,30.802,29.7497,30.4554,3015200.0],["2013-12-18",30.6524,30.8867,29.8968,30.2783,3145600.0],["2013-12-19",30.2035,30.6424,30.1761,30.5701,2820000.0],["2013-12-20",30.5751,31.6672,30.5501,31.6672,4339600.0],["2013-12-23",31.6497,31.929,31.2907,31.4403,1982400.0],["2013-12-24",31.4752,31.7146,31.3081,31.5824,899600.0],["2013-12-26",31.5824,31.6672,31.2658,31.3306,1062400.0],["2013-12-27",31.4204,31.5276,31.2832,31.3131,1212000.0],["2013-12-30",31.3879,31.6647,31.1461,31.166,1376400.0],["2013-12-31",31.2608,31.378,30.7571,30.8793,1804400.0],["2014-01-02",30.7321,30.9117,30.4928,30.6823,1282800.0],["2014-01-03",30.6923,30.9491,30.5377,30.807,874800.0],["2014-01-06",30.8818,31.0413,30.1761,30.4878,3604400.0],["2014-01-07",30.0265,31.0463,29.9617,30.9067,3141600.0],["2014-01-08",30.8593,31.0787,30.7297,30.9366,2052400.0],["2014-01-09",30.9865,31.5899,30.9566,31.3755,2667600.0],["2014-01-10",31.373,31.7096,31.2558,31.4528,3142800.0],["2014-01-13",31.3854,31.4154,30.8842,30.9316,2426000.0],["2014-01-14",31.0164,31.6522,31.0164,31.5126,1470800.0],["2014-01-15",31.4677,32.4103,31.4677,32.1834,2695200.0],["2014-01-16",32.1435,32.7394,32.0936,32.5698,2047600.0],["2014-01-17",32.5499,32.7943,32.2706,32.3404,1597600.0],["2014-01-21",32.6297,32.6297,31.8692,32.2681,1324000.0],["2014-01-22",32.3529,32.4103,31.7244,31.7618,1759600.0],["2014-01-23",31.5249,31.8641,31.3304,31.5,1967600.0],["2014-01-24",31.47,31.47,30.4549,30.6021,3812000.0],["2014-01-27",30.6545,31.2181,30.2953,30.8764,2326800.0],["2014-01-28",30.9114,31.0984,30.6819,30.8565,1360000.0],["2014-01-29",30.8191,31.2481,30.5522,30.6919,1937600.0],["2014-01-30",31.0635,31.2655,30.854,31.2356,1028800.0],["2014-01-31",30.7592,31.1633,30.5323,30.9962,946000.0],["2014-02-03",30.7492,30.8016,29.2378,29.2553,5891200.0],["2014-02-04",29.3251,30.0459,29.168,29.7716,2871200.0],["2014-02-05",29.784,30.0409,29.5122,29.8639,886400.0],["2014-02-06",29.9362,30.1706,29.6943,29.9661,1098800.0],["2014-02-07",30.0659,30.8116,30.0509,30.7767,2026000.0],["2014-02-10",30.7717,31.1483,30.657,31.1383,1654800.0],["2014-02-11",31.1084,31.6172,31.0685,31.4626,1828400.0],["2014-02-12",31.4675,31.7344,31.3004,31.5723,1170800.0],["2014-02-13",31.4027,31.894,31.4027,31.5598,1403600.0],["2014-02-14",31.5274,31.6122,30.9837,31.1658,2825200.0],["2014-02-18",31.2256,31.7818,31.1358,31.7718,1502400.0],["2014-02-19",31.6272,31.9539,31.4551,31.6696,1238400.0],["2014-02-20",31.6546,32.101,31.273,32.0536,953600.0],["2014-02-21",31.7369,32.1335,31.49,31.8092,1010800.0],["2014-02-24",31.7868,32.338,31.7718,31.9988,1250400.0],["2014-02-25",32.0137,32.0786,31.5748,32.0736,845600.0],["2014-02-26",32.106,32.3779,31.7145,32.2831,1270800.0],["2014-02-27",32.2282,32.4577,31.8491,32.3355,1204000.0],["2014-02-28",32.515,32.722,31.7593,31.9763,1382800.0],["2014-03-03",31.8915,32.338,31.8117,31.9589,2573600.0],["2014-03-04",32.2432,33.0538,32.1784,33.0213,2431600.0],["2014-03-05",33.0338,33.0862,32.6422,32.6422,1524400.0],["2014-03-06",32.6422,33.1585,32.3205,32.4452,2994400.0],["2014-03-07",34.0813,36.2486,33.171,34.0389,6329600.0],["2014-03-10",33.7995,34.0838,33.3805,33.4778,2794000.0],["2014-03-11",33.5276,33.6473,33.1336,33.1835,1664400.0],["2014-03-12",32.9315,33.6324,32.6647,33.5301,3068000.0],["2014-03-13",33.6324,33.9691,33.1934,33.3082,1763600.0],["2014-03-14",33.1036,33.5775,32.9465,33.0089,1360400.0],["2014-03-17",33.1934,33.5326,33.0912,33.3381,1552800.0],["2014-03-18",33.5152,34.2933,33.2932,34.0663,2297600.0],["2014-03-19",34.0664,34.6475,33.9741,34.3232,1871200.0],["2014-03-20",34.2509,34.7447,34.014,34.5627,1884800.0],["2014-03-21",34.7846,34.7846,33.4204,33.4204,3756000.0],["2014-03-24",33.595,33.8943,33.1236,33.5226,2564000.0],["2014-03-25",33.8444,33.9142,33.1136,33.4129,1194000.0],["2014-03-26",33.6523,33.792,33.2109,33.2333,1540400.0],["2014-03-27",33.2782,33.3156,32.7295,32.8143,1395600.0],["2014-03-28",32.9316,33.171,32.7221,32.9964,980800.0],["2014-03-31",33.3855,34.3182,33.0413,34.2584,2553200.0],["2014-04-01",34.1487,34.7422,34.0539,34.5103,2052400.0],["2014-04-02",34.5602,34.7622,34.1038,34.2684,2378400.0],["2014-04-03",34.2734,34.4854,33.9491,34.2933,2237600.0],["2014-04-04",34.443,34.6525,33.0213,33.0662,2046800.0],["2014-04-07",33.0138,33.0338,32.0836,32.5874,2196400.0],["2014-04-08",32.5849,32.7744,32.2606,32.53,1977600.0],["2014-04-09",32.6173,33.1086,32.1734,33.1012,1386800.0],["2014-04-10",32.9989,32.9989,31.3852,31.4501,2718400.0],["2014-04-11",31.1658,31.3428,30.7991,30.8316,2324800.0],["2014-04-14",31.1583,31.692,30.9812,31.6222,2291600.0],["2014-04-15",31.7469,32.2183,30.9313,31.5922,2810000.0],["2014-04-16",31.9115,32.4178,31.5623,32.2183,1842800.0],["2014-04-17",32.0536,32.3779,31.5,32.0886,1598800.0],["2014-04-21",31.4501,32.2856,31.4501,31.9339,625200.0],["2014-04-22",32.1335,32.5425,31.904,32.4402,1291600.0],["2014-04-23",32.4153,32.4801,32.1135,32.2482,822400.0],["2014-04-24",32.4402,32.6597,32.126,32.555,1524400.0],["2014-04-25",32.2881,32.4776,32.0038,32.1983,1394800.0],["2014-04-28",32.3903,32.6797,32.0112,32.4527,1427200.0],["2014-04-29",32.6722,33.0612,32.4527,32.8742,1396400.0],["2014-04-30",32.752,32.9515,32.6098,32.8991,1282400.0],["2014-05-01",32.9515,33.2757,32.6647,32.9889,810000.0],["2014-05-02",33.0912,33.5376,32.9415,33.3705,1054000.0],["2014-05-05",33.0662,33.5626,33.0164,33.4478,1165600.0],["2014-05-06",33.3231,33.5401,33.0139,33.383,1263600.0],["2014-05-07",33.575,33.575,32.747,33.3131,1273600.0],["2014-05-08",33.3356,33.812,32.8867,32.9715,988000.0],["2014-05-09",32.949,33.3356,32.3754,33.1036,1141600.0],["2014-05-12",33.4279,34.0664,33.1884,33.7297,1167200.0],["2014-05-13",33.8494,34.0339,33.4578,33.6,573200.0],["2014-05-14",33.4802,33.7945,33.2209,33.2707,1456000.0],["2014-05-15",33.2383,33.2433,32.6023,32.9814,1420400.0],["2014-05-16",33.151,33.2358,32.7694,33.2258,795200.0],["2014-05-19",33.1411,33.5601,33.1236,33.383,581600.0],["2014-05-20",33.3256,33.3456,31.6795,32.6921,3456800.0],["2014-05-21",32.8842,33.0438,32.3978,32.4253,1624000.0],["2014-05-22",32.4352,32.737,32.323,32.4078,1547200.0],["2014-05-23",32.4228,32.5574,32.2582,32.4602,929200.0],["2014-05-27",32.7096,32.7894,32.2681,32.3928,1442000.0],["2014-05-28",32.4228,32.4751,31.7693,31.7868,2992000.0],["2014-05-29",31.9339,32.2033,31.7643,32.0212,1876000.0],["2014-05-30",32.0861,32.3205,31.9414,32.1783,1900400.0],["2014-06-02",32.3355,32.7121,32.1235,32.6946,1537200.0],["2014-06-03",32.4801,33.0762,32.4801,32.6672,1646800.0],["2014-06-04",32.5949,32.7819,32.4352,32.6896,907200.0],["2014-06-05",32.6098,32.8393,32.3804,32.6996,1791600.0],["2014-06-06",32.6273,33.3106,31.8292,33.2608,6305600.0],["2014-06-09",33.2683,33.4179,32.6098,33.2159,2722000.0],["2014-06-10",33.2533,33.3281,32.9066,33.0637,981200.0],["2014-06-11",33.0438,33.1959,32.8393,33.1785,817200.0],["2014-06-12",33.1286,33.2832,32.7096,32.7844,1440800.0],["2014-06-13",32.8492,32.8492,32.4153,32.5824,1694400.0],["2014-06-16",32.6722,33.1934,32.525,32.939,2469200.0],["2014-06-17",33.0238,33.8269,32.964,33.7396,2323600.0],["2014-06-18",33.7446,33.8693,33.3082,33.6573,1381600.0],["2014-06-19",33.782,33.9915,33.5451,33.9267,2102400.0],["2014-06-20",33.9915,34.2285,33.8244,34.2135,2649600.0],["2014-06-23",34.2309,34.2309,33.9641,34.0464,1469200.0],["2014-06-24",33.8469,33.9317,33.6523,33.6673,1315200.0],["2014-06-25",33.6648,34.1511,33.5301,34.1337,1617600.0],["2014-06-26",34.1935,34.1935,33.6723,33.8319,708400.0],["2014-06-27",33.7122,34.1985,33.5251,34.1786,1513600.0],["2014-06-30",34.1661,34.1861,33.6,33.802,1727600.0],["2014-07-01",35.0365,36.8023,35.0241,36.6502,9297200.0],["2014-07-02",36.538,36.7924,36.3534,36.5779,3548400.0],["2014-07-03",36.533,36.5878,36.0491,36.2437,2660400.0],["2014-07-07",36.2038,36.2038,35.907,36.0791,1927200.0],["2014-07-08",36.1489,36.2886,35.897,36.2262,2133200.0],["2014-07-09",36.4656,37.3984,36.2536,37.2961,3954000.0],["2014-07-10",37.1166,37.3785,36.8298,37.1191,2253600.0],["2014-07-11",37.0068,37.5206,36.9245,37.4633,1705600.0],["2014-07-14",37.6004,37.7176,37.3036,37.5081,2173600.0],["2014-07-15",37.5505,37.6678,37.1814,37.6054,2958800.0],["2014-07-16",37.7177,37.7975,37.2962,37.6827,2446400.0],["2014-07-17",37.4283,37.4957,36.9994,37.1016,2480400.0],["2014-07-18",37.154,37.7376,37.0193,37.6603,1408800.0],["2014-07-21",37.3186,38.0244,37.1191,37.9446,2314000.0],["2014-07-22",37.9646,38.6605,37.9371,38.5657,2249600.0],["2014-07-23",38.6481,39.2143,38.4186,38.9175,3475600.0],["2014-07-24",38.91,40.3244,38.7728,40.1248,5356000.0],["2014-07-25",40.1024,40.1448,39.4139,39.9053,5573200.0],["2014-07-28",39.8105,40.0101,39.6434,39.8305,2832800.0],["2014-07-29",39.8579,40.2596,39.6983,40.0251,2786800.0],["2014-07-30",40.2172,40.7111,40.0475,40.6936,2382800.0],["2014-07-31",40.4317,40.721,39.8729,40.1323,4268400.0],["2014-08-01",40.035,40.3344,39.7182,39.8879,3057200.0],["2014-08-04",40.0899,40.1049,39.5187,39.7781,1963600.0],["2014-08-05",39.6758,40.06,39.4139,39.4887,1788400.0],["2014-08-06",39.4139,39.611,39.3041,39.4164,3482800.0],["2014-08-07",39.5287,40.0101,39.3366,39.4314,1574400.0],["2014-08-08",39.4738,39.7107,39.384,39.5112,1740400.0],["2014-08-11",39.6983,39.8829,39.4039,39.4463,2194400.0],["2014-08-12",39.4339,39.5611,39.3266,39.5237,1394800.0],["2014-08-13",39.6634,40.3194,39.6634,40.272,1210800.0],["2014-08-14",40.3094,40.494,39.9328,40.03,946800.0],["2014-08-15",40.3244,40.3968,39.7432,40.075,1525200.0],["2014-08-18",40.307,40.8034,40.307,40.3893,1164000.0],["2014-08-19",40.4217,40.6188,40.2146,40.3743,1630000.0],["2014-08-20",40.2022,40.504,39.9577,40.3693,1866800.0],["2014-08-21",40.4891,40.8483,40.4292,40.6113,1545200.0],["2014-08-22",40.6587,40.746,40.3444,40.4317,982000.0],["2014-08-25",40.7086,40.7086,40.0425,40.2271,2384400.0],["2014-08-26",40.262,40.8857,40.262,40.5689,1665600.0],["2014-08-27",40.6587,40.8807,40.2795,40.8133,1428000.0],["2014-08-28",40.8034,40.953,40.519,40.6562,1247600.0],["2014-08-29",40.7984,41.0304,40.4741,40.6687,1355600.0],["2014-09-02",40.7834,41.1227,40.6487,40.6587,2340400.0],["2014-09-03",40.7585,40.7959,40.1972,40.2346,3320400.0],["2014-09-04",40.3918,40.9081,40.0625,40.1498,3015200.0],["2014-09-05",40.0226,40.519,39.354,40.5165,3132800.0],["2014-09-08",40.5414,41.0528,40.3319,40.983,2201200.0],["2014-09-09",40.973,40.988,40.3718,40.5489,1696800.0],["2014-09-10",40.6612,40.7984,40.3169,40.5664,1612800.0],["2014-09-11",40.2845,40.5938,39.9228,40.2446,2610400.0],["2014-09-12",40.2221,40.2221,39.4763,39.5311,2328000.0],["2014-09-15",39.6259,39.6284,39.3316,39.3565,1856400.0],["2014-09-16",39.3216,39.4364,38.8002,39.4264,2680400.0],["2014-09-17",39.4763,39.7157,39.1869,39.2642,1434800.0],["2014-09-18",39.389,39.4538,38.9774,39.1669,2169600.0],["2014-09-19",39.2892,40.0001,39.1644,39.7008,3350800.0],["2014-09-22",39.6958,39.9328,39.4663,39.616,1490000.0],["2014-09-23",39.3266,39.4139,38.9025,38.915,2035200.0],["2014-09-24",39.0347,39.3166,38.8252,39.2318,1668000.0],["2014-09-25",39.0647,39.1096,38.5757,38.8127,2173600.0],["2014-09-26",38.9674,39.1644,38.8302,38.9674,1552400.0],["2014-09-29",38.6655,39.3565,38.6057,39.0672,1658800.0],["2014-09-30",39.0796,39.1844,38.7653,38.8526,1833200.0],["2014-10-01",38.7903,38.8826,38.3562,38.6755,2444800.0],["2014-10-02",38.7104,38.9399,38.2265,38.7504,1047600.0],["2014-10-03",38.9823,39.4039,38.8327,38.9674,1401600.0],["2014-10-06",39.0722,39.3441,38.8701,38.9125,954000.0],["2014-10-07",38.7104,39.0248,38.1916,38.204,1245200.0],["2014-10-08",38.1641,38.6531,37.9222,38.5857,1674800.0],["2014-10-09",38.4485,38.8651,38.431,38.4909,2603600.0],["2014-10-10",38.3113,38.6481,37.4806,37.4856,2078800.0],["2014-10-13",37.3883,37.6877,36.7921,36.832,1882400.0],["2014-10-14",36.8919,37.301,36.1884,37.0865,3272000.0],["2014-10-15",36.4204,37.0466,35.8267,36.4504,2922400.0],["2014-10-16",36.1161,37.0865,35.934,36.9194,2142400.0],["2014-10-17",37.1838,37.5629,36.9568,37.3534,1384800.0],["2014-10-20",37.3584,37.7575,36.852,37.7426,1976800.0],["2014-10-21",38.1342,39.0522,37.9795,39.0522,2012400.0],["2014-10-22",39.1694,39.1694,38.5757,38.5907,1737200.0],["2014-10-23",38.7977,39.1819,38.7728,38.9474,2051200.0],["2014-10-24",39.0198,39.2842,38.9699,39.2143,921600.0],["2014-10-27",39.122,39.5785,39.0247,39.5386,1020800.0],["2014-10-28",39.7108,40.3469,39.5486,40.1024,2268400.0],["2014-10-29",40.0675,40.6138,39.9353,40.5938,1220000.0],["2014-10-30",40.6262,40.9356,40.4342,40.8258,936000.0],["2014-10-31",41.5392,41.5392,40.7086,40.8857,1484400.0],["2014-11-03",41.1326,41.2923,40.4466,40.5838,1687600.0],["2014-11-04",40.6138,41.0129,40.4741,40.6786,1062000.0],["2014-11-05",41.1202,41.1576,40.7784,40.9855,912000.0],["2014-11-06",40.983,41.8062,40.983,41.4295,2231600.0],["2014-11-07",41.5193,41.679,41.0428,41.1601,1813200.0],["2014-11-10",41.2225,41.3746,39.9003,40.0176,6270000.0],["2014-11-11",40.0725,40.282,39.7083,39.9203,3741600.0],["2014-11-12",39.7581,40.282,39.6409,40.1199,3106400.0],["2014-11-13",40.1997,40.9929,39.9802,40.3444,1288000.0],["2014-11-14",40.1623,40.7285,40.0475,40.3444,1664800.0],["2014-11-17",40.3444,41.2873,40.0949,41.2873,2086800.0],["2014-11-18",41.3297,42.4972,41.1177,42.4448,3141600.0],["2014-11-19",42.4772,42.7915,41.6041,41.891,2822800.0],["2014-11-20",41.7513,42.2826,41.3571,41.7563,4598000.0],["2014-11-21",41.9783,42.1654,41.4744,41.6964,3456800.0],["2014-11-24",41.7837,42.2652,41.5667,42.2377,3342000.0],["2014-11-25",42.2128,42.3849,41.0204,41.5717,8173600.0],["2014-11-26",41.6715,42.1953,41.407,42.1953,1680800.0],["2014-11-28",42.3325,42.4024,42.0282,42.133,996400.0],["2014-12-01",42.0556,42.133,41.5692,41.5891,1777200.0],["2014-12-02",41.442,41.9259,41.1277,41.5991,2972400.0],["2014-12-03",41.7713,42.3749,41.4919,42.2901,2450000.0],["2014-12-04",42.2677,42.4647,41.6939,42.1005,2210800.0],["2014-12-05",40.7859,41.1601,40.1673,40.4117,7692800.0],["2014-12-08",40.1273,40.7335,40.0899,40.499,3111200.0],["2014-12-09",40.2196,40.514,39.4438,40.4816,3967600.0],["2014-12-10",40.3319,40.5265,39.4713,39.5187,3156400.0],["2014-12-11",39.8305,40.2171,39.5561,39.6683,1642800.0],["2014-12-12",39.4538,39.9926,39.384,39.4763,2391200.0],["2014-12-15",39.7706,39.7706,38.8202,38.9075,2580400.0],["2014-12-16",38.5608,39.0896,38.4685,38.6556,2025200.0],["2014-12-17",38.8451,39.8504,38.5308,39.8155,2068000.0],["2014-12-18",40.3693,40.4816,39.8928,40.4816,1886400.0],["2014-12-19",40.4841,40.7635,40.1797,40.6287,3036000.0],["2014-12-22",40.5863,40.8857,40.4965,40.8034,1235200.0],["2014-12-23",41.0129,41.0129,40.2196,40.7111,3179200.0],["2014-12-24",40.6662,41.0578,40.4616,40.958,760000.0],["2014-12-26",40.963,41.0129,40.7984,40.9106,1198400.0],["2014-12-29",40.7285,41.2524,40.514,41.1027,2065600.0],["2014-12-30",41.0129,41.1501,40.6712,40.8582,1392800.0],["2014-12-31",40.9805,41.2798,40.4167,40.4342,1280000.0],["2015-01-02",40.6312,40.8957,39.8978,40.065,1700400.0],["2015-01-05",39.7806,40.2346,39.5611,39.7556,2182400.0],["2015-01-06",39.8679,40.0625,39.0023,39.1944,2707200.0],["2015-01-07",39.5486,40.5115,39.4813,40.4666,1882400.0],["2015-01-08",40.6761,41.1426,40.5015,40.6312,2138800.0],["2015-01-09",40.7535,41.0229,40.3144,40.3768,1410400.0],["2015-01-12",40.5813,40.7036,40.0226,40.1897,1352400.0],["2015-01-13",40.6537,41.0329,39.9178,40.1922,1325600.0],["2015-01-14",39.823,40.3868,39.7307,40.075,1683200.0],["2015-01-15",40.1099,40.292,39.7656,39.8355,1282000.0],["2015-01-16",39.6434,40.0026,39.4987,39.8504,1588000.0],["2015-01-20",39.803,40.3419,39.5711,39.9178,1410400.0],["2015-01-21",39.9677,40.6239,39.7606,40.5915,1463600.0],["2015-01-22",40.6638,41.1304,40.3794,40.9433,1313200.0],["2015-01-23",40.806,41.0056,40.312,40.3569,1339600.0],["2015-01-26",40.2397,40.5191,39.6009,40.4717,1436800.0],["2015-01-27",40.0401,40.7237,39.8504,40.564,2639200.0],["2015-01-28",40.8784,41.0755,39.8604,39.9403,1942800.0],["2015-01-29",39.803,40.0575,39.1119,39.9452,2114000.0],["2015-01-30",39.6833,39.8929,39.2042,39.334,1087200.0],["2015-02-02",39.4837,39.4837,38.6229,39.3764,1552000.0],["2015-02-03",39.6109,39.7831,38.9522,39.3814,1355600.0],["2015-02-04",39.2167,40.2496,39.2167,39.9203,1648000.0],["2015-02-05",39.9577,40.6463,39.9577,40.302,942800.0],["2015-02-06",40.3869,40.5241,40.0076,40.2397,1831200.0],["2015-02-09",39.9827,40.2297,39.4512,39.6284,1500000.0],["2015-02-10",39.9602,40.4343,39.7307,40.3943,1477600.0],["2015-02-11",40.4218,40.5715,40.2222,40.4093,942000.0],["2015-02-12",40.5515,40.8734,40.2871,40.6738,695200.0],["2015-02-13",40.6014,41.2277,40.4792,41.2177,2134800.0],["2015-02-17",41.2451,41.325,40.6962,40.7436,1286000.0],["2015-02-18",40.8185,41.2302,40.5316,41.1952,1703200.0],["2015-02-19",41.1154,41.4772,40.9532,41.0056,1175600.0],["2015-02-20",41.0056,41.4023,40.8285,41.3699,2266800.0],["2015-02-23",41.2352,41.3549,40.9557,41.1728,1587200.0],["2015-02-24",41.1728,41.4772,40.9258,41.0256,1473600.0],["2015-02-25",41.068,41.1329,40.554,40.7836,1894000.0],["2015-02-26",40.6888,41.3075,40.6738,41.2801,1093600.0],["2015-02-27",41.1279,41.2651,40.7786,40.9108,1393600.0],["2015-03-02",40.9108,41.4348,40.7661,41.3499,1356400.0],["2015-03-03",41.0705,41.2077,40.5515,41.1104,2174800.0],["2015-03-04",41.043,41.295,40.7935,40.9832,1494800.0],["2015-03-05",41.1254,41.6144,40.9707,41.2327,1997200.0],["2015-03-06",43.4957,45.4043,43.054,44.9752,7374400.0],["2015-03-09",44.6608,45.7861,44.4637,45.7711,3023600.0],["2015-03-10",45.3195,45.7087,45.1349,45.4692,2960000.0],["2015-03-11",45.6538,46.3325,45.3245,46.2651,2262400.0],["2015-03-12",46.5071,47.1159,46.0855,46.1703,2710800.0],["2015-03-13",46.1104,46.4498,45.9533,46.3674,1381600.0],["2015-03-16",46.4073,47.2307,46.1678,46.9438,1436000.0],["2015-03-17",46.7542,47.0012,46.1079,46.8415,2147200.0],["2015-03-18",46.844,46.8589,46.2202,46.4697,1304800.0],["2015-03-19",46.4972,46.849,46.3425,46.7467,1201200.0],["2015-03-20",47.0935,47.4003,46.4198,46.7666,3162800.0],["2015-03-23",46.7666,46.7666,45.821,45.9557,2039200.0],["2015-03-24",45.7437,46.2252,45.5266,45.8759,1857200.0],["2015-03-25",45.9208,46.6618,45.9208,46.0106,1724800.0],["2015-03-26",45.7786,46.4173,45.4468,46.1803,1214400.0],["2015-03-27",46.31,46.6094,45.9832,46.4498,1050000.0],["2015-03-30",46.6219,47.4054,46.4747,47.1783,1303600.0],["2015-03-31",47.1558,47.2132,46.7217,46.7616,1852000.0],["2015-04-01",46.6344,46.9987,46.1204,46.5545,1688800.0],["2015-04-02",46.6269,47.3255,46.5246,46.8315,2043600.0],["2015-04-06",46.7217,47.2731,46.6344,47.0012,2619200.0],["2015-04-07",47.1983,47.3829,46.1529,46.1703,1348000.0],["2015-04-08",46.1578,46.7242,45.9508,46.5346,1142000.0],["2015-04-09",46.325,46.9338,46.1753,46.6369,685600.0],["2015-04-10",46.8015,47.0585,46.5495,46.7192,849600.0],["2015-04-13",46.6469,46.9363,46.4148,46.5096,686800.0],["2015-04-14",46.5845,46.6044,45.5989,45.6738,1438000.0],["2015-04-15",45.8035,46.0655,45.5391,45.5765,837600.0],["2015-04-16",45.6064,45.6064,44.8554,44.8929,1312400.0],["2015-04-17",44.571,45.0825,44.4163,44.9902,1725600.0],["2015-04-20",45.2097,45.594,45.1598,45.1698,877600.0],["2015-04-21",45.2422,45.5391,45.0451,45.347,1025600.0],["2015-04-22",45.2297,45.6538,45.0226,45.6414,1099200.0],["2015-04-23",45.6489,45.9682,45.5241,45.6563,1408000.0],["2015-04-24",45.594,45.8809,45.2671,45.347,1148400.0],["2015-04-27",45.6139,45.7087,44.5261,45.0775,1640800.0],["2015-04-28",44.9103,45.554,44.1593,45.4343,1354800.0],["2015-04-29",45.4118,45.6913,44.9627,45.1299,1434000.0],["2015-04-30",44.8405,45.3395,44.2042,44.4288,1149200.0],["2015-05-01",44.4587,45.1249,44.324,44.4113,1223600.0],["2015-05-04",44.5436,45.5715,44.3864,44.6808,1372000.0],["2015-05-05",44.581,44.7631,43.7826,44.2716,1400000.0],["2015-05-06",44.2117,44.6234,43.8749,44.3664,1701600.0],["2015-05-07",44.3689,44.7656,44.072,44.2741,993200.0],["2015-05-08",44.6284,45.2771,44.6284,45.1224,1071600.0],["2015-05-11",44.9453,45.337,44.5436,44.7432,957200.0],["2015-05-12",44.4912,44.6434,44.1743,44.5436,626000.0],["2015-05-13",44.4812,44.818,44.3514,44.5086,770400.0],["2015-05-14",44.7008,45.1648,44.4113,45.1049,871200.0],["2015-05-15",45.2546,45.3544,44.808,45.1548,704000.0],["2015-05-18",45.0975,45.6039,44.9153,45.4942,1491200.0],["2015-05-19",45.4917,45.7911,45.2197,45.6738,1167200.0],["2015-05-20",45.6064,45.8984,45.3345,45.6039,816400.0],["2015-05-21",45.5066,45.5341,44.7956,44.8604,1357600.0],["2015-05-22",44.8405,45.4592,44.6309,45.0975,935600.0],["2015-05-26",44.8255,45.08,44.4737,44.7032,1065600.0],["2015-05-27",44.7756,45.0825,44.5111,44.7057,1378800.0],["2015-05-28",44.6134,45.3869,44.5885,45.1049,903600.0],["2015-05-29",45.0126,45.4967,44.7731,45.3519,1720000.0],["2015-06-01",45.4193,45.8834,45.09,45.6513,1623600.0],["2015-06-02",45.4393,45.7212,45.1399,45.4792,1912400.0],["2015-06-03",45.564,46.4996,45.3469,46.1179,1784800.0],["2015-06-04",45.6613,46.0281,44.8455,44.9453,2313600.0],["2015-06-05",43.6354,44.0845,42.5401,43.7551,5072400.0],["2015-06-08",43.6803,43.9223,43.2162,43.2711,1432000.0],["2015-06-09",43.3385,43.4108,42.6099,42.7721,1977200.0],["2015-06-10",42.9642,43.3584,42.7721,43.2237,1432400.0],["2015-06-11",43.3335,44.2042,43.3335,44.1094,2055200.0],["2015-06-12",43.9123,44.4238,43.835,44.2791,1453600.0],["2015-06-15",43.9847,44.1169,43.7302,43.9847,1012000.0],["2015-06-16",44.0021,44.2591,43.7975,44.0096,854400.0],["2015-06-17",44.1493,44.5086,43.9173,44.3564,996800.0],["2015-06-18",44.3415,44.7556,44.2417,44.3689,931200.0],["2015-06-19",44.5785,45.342,44.3415,44.9103,5430800.0],["2015-06-22",45.0151,45.1623,44.092,44.2467,1129600.0],["2015-06-23",44.3465,44.6159,43.8974,44.2167,1028800.0],["2015-06-24",44.0994,44.3939,43.5006,43.5256,794400.0],["2015-06-25",43.553,44.082,43.553,43.8375,1025200.0],["2015-06-26",43.9497,44.6459,43.7177,44.6309,1856000.0],["2015-06-29",44.1344,44.7856,43.9547,44.0995,2114000.0],["2015-06-30",44.4812,44.6783,44.1693,44.4038,2184000.0],["2015-07-01",44.591,44.843,43.8524,43.9522,1748800.0],["2015-07-02",44.077,44.2417,43.8025,44.0595,1066800.0],["2015-07-06",43.7975,44.3215,43.5655,44.0321,2483200.0],["2015-07-07",44.097,44.3215,43.6479,44.2941,2172000.0],["2015-07-08",44.1169,44.349,43.2636,43.3884,1396400.0],["2015-07-09",43.8175,43.9098,43.4233,43.583,1362800.0],["2015-07-10",44.077,44.4063,43.8849,43.9423,1060800.0],["2015-07-13",44.1618,44.5535,44.0271,44.4612,980000.0],["2015-07-14",44.4887,44.8754,44.4762,44.8305,814800.0],["2015-07-15",44.7057,44.9028,43.7202,43.7377,1330400.0],["2015-07-16",43.9822,44.2492,43.6778,44.0795,990800.0],["2015-07-17",44.0695,44.097,43.2886,43.4308,1326400.0],["2015-07-20",43.5331,44.072,43.3584,44.0196,1067200.0],["2015-07-21",44.0745,44.1493,42.9417,43.326,1912800.0],["2015-07-22",43.2935,43.608,42.7096,43.0465,2891200.0],["2015-07-23",43.0989,43.7228,43.0989,43.3485,1684000.0],["2015-07-24",43.2062,43.8575,43.0066,43.2686,1233200.0],["2015-07-27",43.1214,43.2935,42.7146,42.8868,1210400.0],["2015-07-28",43.0814,43.7377,42.762,43.7203,1011200.0],["2015-07-29",43.8176,44.1445,43.5231,44.0247,1140800.0],["2015-07-30",44.0771,44.2244,43.5331,44.0447,747200.0],["2015-07-31",44.1719,44.671,43.86,44.1694,1115200.0],["2015-08-03",44.2518,44.5413,43.9124,44.2069,1033200.0],["2015-08-04",44.1694,44.5263,43.6479,43.9124,846400.0],["2015-08-05",44.1919,44.8557,44.0147,44.5513,990000.0],["2015-08-06",44.5063,44.7958,42.9167,43.6953,1081600.0],["2015-08-07",43.6404,43.7976,42.9592,43.3909,637600.0],["2015-08-10",43.6055,44.1595,43.3859,43.8201,716800.0],["2015-08-11",43.5157,43.9274,43.034,43.2686,927600.0],["2015-08-12",43.1264,43.5506,42.6747,43.3659,1112800.0],["2015-08-13",43.3809,43.6504,43.0814,43.3884,1195600.0],["2015-08-14",43.2736,43.4158,42.8269,43.2436,1480400.0],["2015-08-17",43.0191,43.5606,42.5898,43.4208,1610000.0],["2015-08-18",43.3809,43.9099,43.1962,43.6754,1502000.0],["2015-08-19",43.3834,43.3834,42.5299,42.6472,1644800.0],["2015-08-20",42.3103,42.5649,41.4968,41.5417,2253600.0],["2015-08-21",41.155,41.3845,40.304,40.5311,2105600.0],["2015-08-24",38.3625,40.2017,37.3619,39.3033,1602400.0],["2015-08-25",40.1293,40.551,39.1162,39.1736,1739600.0],["2015-08-26",39.8723,40.6534,39.4031,40.2441,2364800.0],["2015-08-27",40.843,41.3221,40.4962,40.9753,1822800.0],["2015-08-28",40.873,41.2198,40.6109,41.11,1624000.0],["2015-08-31",40.9753,41.3471,40.4088,40.5311,1238400.0],["2015-09-01",39.8448,40.1767,39.6078,39.78,2714000.0],["2015-09-02",40.1168,40.6259,39.9721,40.5261,3512400.0],["2015-09-03",40.7357,41.0601,40.1618,40.2541,3678000.0],["2015-09-04",35.4628,38.8217,35.4628,37.6488,5236000.0],["2015-09-08",38.133,38.1978,36.8179,37.1622,4855200.0],["2015-09-09",37.3544,37.831,37.0499,37.1298,2831200.0],["2015-09-10",37.1897,37.4292,36.995,37.0749,1225200.0],["2015-09-11",37.0025,37.6863,36.7205,37.3469,2066000.0],["2015-09-14",37.3344,37.5266,36.8104,36.8827,1837200.0],["2015-09-15",37.035,37.1747,36.7779,37.0799,1119600.0],["2015-09-16",37.0998,37.4442,36.753,37.4143,1201200.0],["2015-09-17",37.4317,37.9258,37.2521,37.5665,1606000.0],["2015-09-18",37.2945,38.3176,37.2171,38.1754,5358000.0],["2015-09-21",38.4199,39.4705,38.2502,38.6445,2927200.0],["2015-09-22",38.1928,38.642,37.7936,38.5397,2672800.0],["2015-09-23",38.4649,39.216,38.3101,38.6845,1961200.0],["2015-09-24",38.5522,38.5597,38.1978,38.405,2504400.0],["2015-09-25",38.4649,38.677,37.1323,37.3968,2809600.0],["2015-09-28",37.0574,37.3194,35.4903,36.1241,2758000.0],["2015-09-29",36.0792,36.6507,35.7298,36.2564,2655200.0],["2015-09-30",36.713,37.3818,36.2414,37.1473,3462800.0],["2015-10-01",37.0749,37.3594,35.8022,36.6033,2379600.0],["2015-10-02",36.1391,37.1522,35.8147,37.1497,1824800.0],["2015-10-05",37.4742,37.6688,36.7804,36.9776,3306400.0],["2015-10-06",36.8603,37.0949,36.0692,36.1117,1373600.0],["2015-10-07",36.184,36.3188,35.4953,35.6051,3290800.0],["2015-10-08",35.5726,35.8047,35.2482,35.4329,3307200.0],["2015-10-09",35.2133,35.2133,34.2001,34.3424,4963200.0],["2015-10-12",34.2026,34.8714,34.1253,34.7342,3084800.0],["2015-10-13",34.6618,35.0835,34.4921,34.7965,2288800.0],["2015-10-14",34.9138,35.2382,34.814,34.9837,2133600.0],["2015-10-15",35.0186,36.2738,34.8539,36.2414,3303600.0],["2015-10-16",36.3762,36.7405,35.8521,36.0193,4747600.0],["2015-10-19",35.9569,36.1541,35.5801,35.8621,2351200.0],["2015-10-20",35.8746,36.2364,35.6575,36.174,1946800.0],["2015-10-21",36.4086,36.7031,35.8546,36.4635,2406800.0],["2015-10-22",36.6057,36.6057,35.5252,35.8022,2232800.0],["2015-10-23",35.8147,36.6681,35.6849,36.5109,1877200.0],["2015-10-26",36.5284,36.7081,36.204,36.5683,1287600.0],["2015-10-27",36.5034,36.5883,35.8172,36.5583,2306000.0],["2015-10-28",36.5384,37.2096,36.3337,37.1822,1384800.0],["2015-10-29",37.1423,37.5415,36.9576,37.5266,1547200.0],["2015-10-30",37.4866,38.0806,37.4717,38.0207,2023600.0],["2015-11-02",38.098,38.7244,37.6863,38.6221,2393200.0],["2015-11-03",38.6046,38.6121,37.846,37.9658,1284800.0],["2015-11-04",38.0232,38.4,37.7237,38.3002,1411600.0],["2015-11-05",38.093,38.5098,37.6738,38.3076,1058000.0],["2015-11-06",38.3052,38.5322,38.0781,38.2577,1354000.0],["2015-11-09",38.1654,38.3526,37.3419,37.9358,1233200.0],["2015-11-10",37.8859,38.1854,37.6513,37.9184,1295200.0],["2015-11-11",38.0032,38.0032,37.0949,37.1073,1420000.0],["2015-11-12",37.0749,37.1947,36.5334,36.6382,1150000.0],["2015-11-13",36.6232,36.9426,36.3837,36.7979,793600.0],["2015-11-16",36.8079,37.4642,36.748,37.4617,1102000.0],["2015-11-17",37.1622,37.1622,35.8347,36.0642,4038800.0],["2015-11-18",36.1017,36.481,35.8147,36.3587,2674800.0],["2015-11-19",36.3238,36.4485,35.9494,36.0443,1910800.0],["2015-11-20",36.1815,36.2514,35.9195,36.0019,2034800.0],["2015-11-23",36.1017,36.3836,35.665,35.7248,2092800.0],["2015-11-24",35.4853,36.219,35.3955,36.0218,2339200.0],["2015-11-25",36.0942,36.4735,35.912,36.2614,961600.0],["2015-11-27",36.2189,36.9326,36.1441,36.6731,857200.0],["2015-11-30",36.7205,36.9002,36.2689,36.4959,2200000.0],["2015-12-01",36.5184,36.9751,36.5134,36.9302,1877600.0],["2015-12-02",36.9576,37.3594,36.753,37.277,2318400.0],["2015-12-03",37.3768,37.5515,35.2457,35.4479,3222800.0],["2015-12-04",31.5001,32.7802,30.1974,32.5257,19841200.0],["2015-12-07",32.3859,33.3592,32.3859,33.0223,5812400.0],["2015-12-08",32.8401,33.988,32.6904,33.6586,3549200.0],["2015-12-09",33.3916,33.6636,32.5981,32.8401,2696800.0],["2015-12-10",32.8551,33.973,32.8127,33.6736,3166400.0],["2015-12-11",33.4964,33.8183,33.4265,33.7385,2528400.0],["2015-12-14",33.6886,33.7509,33.0847,33.6436,2513600.0],["2015-12-15",33.9506,34.25,33.8832,34.0654,2963600.0],["2015-12-16",34.1577,34.572,34.0629,34.5021,1833600.0],["2015-12-17",34.3723,34.4871,33.9157,34.0479,3075600.0],["2015-12-18",33.9381,34.1253,33.4964,33.8608,4029200.0],["2015-12-21",33.8982,34.2026,33.187,33.3642,2932400.0],["2015-12-22",33.5314,33.7135,33.0996,33.5264,1177600.0],["2015-12-23",33.7235,34.1752,33.4939,34.0005,1154800.0],["2015-12-24",33.8458,34.2276,33.711,34.023,491600.0],["2015-12-28",33.8508,34.1602,33.7909,33.9556,883200.0],["2015-12-29",34.0679,34.2975,33.8732,34.0279,842000.0],["2015-12-30",34.0679,34.2426,33.7959,33.8083,820800.0],["2015-12-31",33.7085,33.9032,33.4665,33.4889,1614800.0],["2016-01-04",33.0547,33.0547,32.6754,32.905,1648000.0],["2016-01-05",32.905,33.2643,32.628,32.8351,1560400.0],["2016-01-06",32.4284,33.0323,32.2662,32.8376,2497200.0],["2016-01-07",32.4134,32.6305,31.9043,31.9318,1515600.0],["2016-01-08",32.1015,32.4358,32.0441,32.1189,1778000.0],["2016-01-11",32.2212,32.3111,31.55,31.8569,1657600.0],["2016-01-12",32.0615,32.4334,31.5225,31.8419,1542000.0],["2016-01-13",31.9492,32.1164,31.2655,31.3054,1662800.0],["2016-01-14",31.3329,31.4651,30.7414,30.9536,2220000.0],["2016-01-15",30.3397,30.8038,29.888,30.4095,3720000.0],["2016-01-19",30.694,30.8188,29.863,30.1974,2235600.0],["2016-01-20",29.853,31.1335,29.7731,30.9862,2161200.0],["2016-01-21",31.0336,31.3606,30.5643,30.9138,2083600.0],["2016-01-22",31.2183,32.0021,31.1734,31.9122,1962400.0],["2016-01-25",31.755,31.8673,31.3132,31.3281,2288400.0],["2016-01-26",31.4829,32.3865,31.076,32.1768,1919600.0],["2016-01-27",32.0295,32.2317,31.1734,32.0994,1725600.0],["2016-01-28",32.3041,32.691,31.3132,31.6576,2258000.0],["2016-01-29",31.745,32.7809,31.745,32.7359,2854400.0],["2016-02-01",32.1993,33.1004,31.9422,32.9606,2366000.0],["2016-02-02",32.716,33.5472,32.5362,32.9456,2359600.0],["2016-02-03",33.1952,33.5472,32.7035,33.315,2236800.0],["2016-02-04",33.1603,33.4423,32.7709,32.9156,1182400.0],["2016-02-05",32.7409,32.7409,31.7001,31.7275,1564800.0],["2016-02-08",31.4629,31.8274,30.9013,31.3057,1766800.0],["2016-02-09",31.0611,32.2068,31.0511,31.9497,1852800.0],["2016-02-10",32.1319,33.2876,32.0121,33.0205,2076800.0],["2016-02-11",32.5812,33.7643,32.5737,33.5147,3332800.0],["2016-02-12",33.6021,33.6919,33.2601,33.3425,2055600.0],["2016-02-16",33.6969,34.4308,33.6969,34.4183,2346400.0],["2016-02-17",34.6704,34.8751,34.4532,34.7777,1718800.0],["2016-02-18",34.7752,35.3593,34.4882,34.8351,1594000.0],["2016-02-19",34.7652,35.1621,34.5131,35.1546,1323200.0],["2016-02-22",35.4017,35.6813,35.202,35.5715,967600.0],["2016-02-23",35.3393,35.3917,34.7328,35.2095,2140000.0],["2016-02-24",35.0323,35.5665,34.7827,35.3044,1629200.0],["2016-02-25",35.4916,36.188,35.2894,36.183,1791600.0],["2016-02-26",36.3078,36.3178,35.846,36.1456,1949200.0],["2016-02-29",36.0632,36.2953,35.6538,35.6838,1802000.0],["2016-03-01",35.9334,36.3602,35.524,36.3078,2100000.0],["2016-03-02",36.178,36.3028,35.3219,35.7961,2076800.0],["2016-03-03",35.7412,36.1955,35.4067,36.1955,3338800.0],["2016-03-04",37.6906,39.016,37.3586,38.1,7339200.0],["2016-03-07",38.08,38.3246,37.5533,37.9777,2430000.0],["2016-03-08",37.773,37.8878,37.1215,37.1714,1777200.0],["2016-03-09",37.2363,37.2513,35.9858,36.9243,2465200.0],["2016-03-10",36.9393,37.3012,36.6847,37.1964,1549600.0],["2016-03-11",36.9768,37.6732,36.9119,37.5583,1239200.0],["2016-03-14",37.3611,37.6133,37.0367,37.159,1189200.0],["2016-03-15",36.9318,37.1889,36.3627,36.4326,1618400.0],["2016-03-16",36.4301,36.9568,36.2329,36.4151,1876800.0],["2016-03-17",36.3802,36.5399,35.6913,36.0707,1947200.0],["2016-03-18",36.2429,37.8604,35.3618,37.441,2624800.0],["2016-03-21",37.2738,37.8629,37.1839,37.5808,1570800.0],["2016-03-22",37.3986,37.5933,37.2139,37.4061,1294400.0],["2016-03-23",37.3986,37.3986,36.9493,37.0941,810400.0],["2016-03-24",36.8644,37.1689,36.6647,37.1415,1068400.0],["2016-03-28",37.1914,37.4485,36.8844,37.3012,730800.0],["2016-03-29",37.139,38.8488,37.1315,38.6017,2113200.0],["2016-03-30",38.714,39.016,38.5143,38.9511,1999600.0],["2016-03-31",38.8638,39.0011,38.387,38.432,2047200.0],["2016-04-01",38.3321,39.6001,38.065,39.338,2426400.0],["2016-04-04",39.6201,39.7174,38.9586,39.1059,1428400.0],["2016-04-05",38.8039,39.2082,38.4419,38.7939,1221600.0],["2016-04-06",38.8463,39.8372,38.8463,39.8148,1266000.0],["2016-04-07",39.6126,39.7424,38.6716,39.0036,1737200.0],["2016-04-08",39.2157,39.2731,38.6017,38.7415,942800.0],["2016-04-11",38.7889,38.9112,38.3271,38.6766,1126800.0],["2016-04-12",38.734,38.9437,38.5468,38.8014,830400.0],["2016-04-13",38.9861,39.0884,38.3621,38.6391,1564800.0],["2016-04-14",38.5667,38.754,38.3795,38.382,1047200.0],["2016-04-15",38.6891,39.1134,38.6092,38.9961,1904000.0],["2016-04-18",38.7415,39.388,38.6666,39.2357,922000.0],["2016-04-19",39.3106,39.4903,39.0809,39.3006,1521200.0],["2016-04-20",39.3705,39.8347,39.1059,39.6226,806000.0],["2016-04-21",39.5802,40.2291,39.4828,39.5951,1243200.0],["2016-04-22",39.5178,39.8597,39.0535,39.4029,1143600.0],["2016-04-25",39.4329,39.6051,39.0809,39.2781,1108400.0],["2016-04-26",39.3405,39.7549,39.1683,39.7075,971600.0],["2016-04-27",39.7773,39.8023,39.0934,39.4479,1178400.0],["2016-04-28",39.1059,39.5153,38.8064,38.8887,1016800.0],["2016-04-29",38.6816,38.9886,38.1175,38.2098,1558800.0],["2016-05-02",38.1324,38.694,38.095,38.5917,1444800.0],["2016-05-03",38.4469,38.6941,38.2148,38.5168,999200.0],["2016-05-04",38.3122,38.4395,38.0526,38.2547,967200.0],["2016-05-05",38.2922,38.5543,38.1449,38.3621,860000.0],["2016-05-06",38.0351,38.4769,37.9627,38.2672,911200.0],["2016-05-09",38.2622,39.0884,38.085,38.7215,1131600.0],["2016-05-10",38.719,39.1359,38.4694,38.9536,1037600.0],["2016-05-11",38.9711,39.3206,38.6891,38.694,909600.0],["2016-05-12",38.8788,39.3979,38.397,38.7914,2030800.0],["2016-05-13",38.8613,39.4129,38.7614,38.9312,962000.0],["2016-05-16",39.5277,40.3689,39.2407,40.0195,1836400.0],["2016-05-17",39.9446,40.2291,39.3156,39.4878,1726400.0],["2016-05-18",39.4379,40.0419,39.0884,39.5078,1468800.0],["2016-05-19",39.3106,39.8772,39.1508,39.7599,1185600.0],["2016-05-20",39.7998,40.1967,39.1134,40.0245,1202000.0],["2016-05-23",40.1493,40.4338,39.9321,40.2117,1148800.0],["2016-05-24",40.3964,40.7733,40.1567,40.6884,1364000.0],["2016-05-25",40.918,41.1427,40.5511,41.0903,1599200.0],["2016-05-26",41.1127,41.1127,40.2216,40.4188,1898800.0],["2016-05-27",40.4363,40.7209,40.2142,40.5611,2398400.0],["2016-05-31",40.7708,40.9705,40.5187,40.6385,2646400.0],["2016-06-01",40.6634,41.4522,40.3415,41.3424,2422400.0],["2016-06-02",41.4347,41.7892,41.0379,41.7892,3194400.0],["2016-06-03",42.6953,43.3068,40.938,41.285,5505200.0],["2016-06-06",41.285,41.4597,40.656,40.7034,3022400.0],["2016-06-07",40.7034,41.5545,40.4887,41.1901,3179600.0],["2016-06-08",41.0703,41.2875,40.9355,41.1652,1206400.0],["2016-06-09",41.0403,41.4322,40.9155,41.235,1090400.0],["2016-06-10",41.1726,41.1726,40.5661,40.7458,1422000.0],["2016-06-13",40.6984,41.0603,40.4413,40.5162,1259200.0],["2016-06-14",40.9056,40.9056,40.3015,40.6834,1078000.0],["2016-06-15",40.7383,40.8956,40.2965,40.5711,1162000.0],["2016-06-16",40.4138,40.7633,40.2316,40.6684,912000.0],["2016-06-17",40.5661,40.6235,39.8897,40.4088,1898000.0],["2016-06-20",40.7733,41.1577,40.7134,41.0054,1332400.0],["2016-06-21",41.1851,41.597,41.1277,41.3249,1690000.0],["2016-06-22",41.3624,41.6045,40.9879,41.0728,1166000.0],["2016-06-23",41.4946,41.602,40.8881,41.582,966000.0],["2016-06-24",41.1127,41.9564,40.314,41.6344,4318800.0],["2016-06-27",41.3773,41.3823,40.5311,40.6834,4158800.0],["2016-06-28",40.953,42.1087,40.9355,42.0587,1544000.0],["2016-06-29",42.191,42.7926,41.9689,42.3957,1328400.0],["2016-06-30",42.6279,42.9923,42.4706,42.825,2189200.0],["2016-07-01",43.1146,44.3327,43.0572,44.2653,2630800.0],["2016-07-05",44.0057,44.3626,43.7286,44.2852,2318800.0],["2016-07-06",44.0132,44.9217,43.9383,44.3476,2702000.0],["2016-07-07",44.5249,44.9467,44.3826,44.5548,1326800.0],["2016-07-08",44.6646,45.4809,44.5673,45.386,1496400.0],["2016-07-11",45.4085,45.6955,45.3136,45.4534,880400.0],["2016-07-12",45.5258,45.6281,44.5498,44.5648,2157600.0],["2016-07-13",44.7545,44.9267,44.5149,44.6372,914400.0],["2016-07-14",44.9093,45.0366,44.4225,44.6696,892400.0],["2016-07-15",44.7994,44.9567,44.3102,44.5348,970800.0],["2016-07-18",44.6472,44.8119,44.0356,44.3252,920400.0],["2016-07-19",44.455,44.4824,44.098,44.2153,616000.0],["2016-07-20",44.4675,44.6123,44.2678,44.5074,575600.0],["2016-07-21",44.435,44.7496,43.8184,44.0356,802400.0],["2016-07-22",43.9108,44.4325,43.7685,44.3277,888400.0],["2016-07-25",44.3876,44.3876,43.8084,43.9432,1078800.0],["2016-07-26",43.9632,44.7471,43.8359,44.7196,1097600.0],["2016-07-27",44.6722,44.9368,44.4575,44.7746,992000.0],["2016-07-28",44.8245,45.3338,44.7746,45.1715,809200.0],["2016-07-29",45.199,45.8081,45.199,45.5535,1151200.0],["2016-08-01",45.536,45.6858,45.2863,45.5884,1088800.0],["2016-08-02",45.6184,45.7507,45.3188,45.4286,798000.0],["2016-08-03",45.3787,45.4037,45.0442,45.2614,968400.0],["2016-08-04",45.3637,45.5984,44.9718,45.3787,435200.0],["2016-08-05",45.5585,45.9005,45.2564,45.6533,624800.0],["2016-08-08",45.541,45.6159,45.1316,45.2589,468800.0],["2016-08-09",45.4261,45.5435,45.2214,45.4736,570000.0],["2016-08-10",45.5809,45.9779,45.1041,45.2414,1007200.0],["2016-08-11",45.3088,45.7157,45.1815,45.4961,447200.0],["2016-08-12",45.3537,45.551,44.9119,45.139,859200.0],["2016-08-15",45.174,45.5784,45.159,45.4311,516400.0],["2016-08-16",45.1515,45.4836,44.9568,45.2664,772400.0],["2016-08-17",45.3338,45.3338,44.8145,44.8919,936400.0],["2016-08-18",45.0766,45.3637,44.8869,45.2789,1494000.0],["2016-08-19",45.2414,45.903,44.9818,45.9005,1592400.0],["2016-08-22",45.868,46.1102,45.6009,45.9829,828400.0],["2016-08-23",46.22,46.6719,46.1776,46.3823,1348800.0],["2016-08-24",47.3035,47.3734,46.0802,46.1901,1315200.0],["2016-08-25",46.0827,46.225,45.7582,45.888,1079200.0],["2016-08-26",46.0178,46.0977,45.5085,45.9155,1130000.0],["2016-08-29",46.0078,46.6444,45.863,46.5745,1487200.0],["2016-08-30",46.5121,46.8766,46.2325,46.5296,1132800.0],["2016-08-31",46.7493,47.4283,46.3199,46.4148,1227600.0],["2016-09-01",46.2824,46.597,46.0278,46.2775,1584000.0],["2016-09-02",46.2725,47.2711,45.5035,46.4148,2586800.0],["2016-09-06",46.607,47.0763,46.1926,47.0089,2446000.0],["2016-09-07",46.954,47.3559,46.6969,47.0738,1505200.0],["2016-09-08",47.0988,47.3509,46.5945,46.6195,1594400.0],["2016-09-09",46.4248,46.582,46.1227,46.1427,2164400.0],["2016-09-12",46.0852,46.6594,45.9854,46.6195,1279200.0],["2016-09-13",46.4347,46.622,46.1601,46.3873,1462400.0],["2016-09-14",46.4897,46.7093,46.0128,46.3174,1592400.0],["2016-09-15",46.4797,47.6206,46.2475,47.4084,1681600.0],["2016-09-16",47.2885,47.5831,46.954,47.0613,1376000.0],["2016-09-19",47.0988,47.5307,46.9215,47.0514,1148400.0],["2016-09-20",47.2436,47.6805,46.5221,46.5371,1369200.0],["2016-09-21",46.9989,47.1812,46.0528,46.4797,4831600.0],["2016-09-22",46.622,46.7068,45.8456,46.0602,43360800.0],["2016-09-23",45.9354,46.0503,45.1615,45.179,4712800.0],["2016-09-26",45.154,45.154,44.3701,44.485,2890400.0],["2016-09-27",44.5674,44.7696,44.2902,44.5124,2333200.0],["2016-09-28",44.455,44.7521,44.2628,44.6572,1855600.0],["2016-09-29",44.5374,44.6423,43.6936,43.9482,3382800.0],["2016-09-30",44.2853,45.0167,44.1979,44.7521,3747200.0],["2016-10-03",44.3452,44.7147,44.103,44.3751,1373200.0],["2016-10-04",44.4001,44.5948,43.9357,44.1579,1446000.0],["2016-10-05",44.128,44.3776,43.9307,44.2303,1301200.0],["2016-10-06",44.2228,44.7421,44.0855,44.6098,1684800.0],["2016-10-07",44.7171,45.2289,44.5349,45.1565,2984800.0],["2016-10-10",45.1665,45.5435,45.0217,45.4311,1201600.0],["2016-10-11",45.2789,45.3163,44.5474,44.842,2435600.0],["2016-10-12",44.9543,44.9543,44.6647,44.7571,1270800.0],["2016-10-13",44.6198,44.7646,44.098,44.5848,1308800.0],["2016-10-14",44.6173,44.847,44.2578,44.3352,1314800.0],["2016-10-17",44.6398,44.6398,44.0706,44.5224,1889600.0],["2016-10-18",44.8145,45.199,44.5773,45.1066,1564400.0],["2016-10-19",45.1316,45.1316,44.5474,44.6822,1358000.0],["2016-10-20",44.6223,44.8844,44.3052,44.812,916800.0],["2016-10-21",44.47,44.6797,44.0081,44.6323,811600.0],["2016-10-24",44.9219,45.0342,44.6323,45.0117,1345200.0],["2016-10-25",45.1865,45.4261,44.9368,45.3388,1763200.0],["2016-10-26",45.2514,45.2514,43.8783,43.9882,2117200.0],["2016-10-27",44.0406,44.0406,43.5887,43.7585,2790000.0],["2016-10-28",43.751,44.1904,43.6886,43.7785,1327600.0],["2016-10-31",43.9158,44.0156,43.5663,43.9482,1288000.0],["2016-11-01",43.7061,43.8009,43.1693,43.3815,1148800.0],["2016-11-02",43.4714,43.731,43.2617,43.399,1533200.0],["2016-11-03",43.4989,43.8234,43.2192,43.3491,1173200.0],["2016-11-04",43.4964,44.2278,43.429,43.8933,2295600.0],["2016-11-07",44.1604,45.0292,44.1604,44.9918,1368400.0],["2016-11-08",44.9918,46.0702,44.2353,45.6608,1943200.0],["2016-11-09",45.4361,45.496,44.4275,45.3762,1787200.0],["2016-11-10",45.9504,46.1077,44.7271,45.0042,1784400.0],["2016-11-11",44.8944,45.7507,44.1255,44.2553,1492000.0],["2016-11-14",44.4051,44.6173,42.4054,42.4728,2543200.0],["2016-11-15",42.5951,43.2817,41.8237,42.9272,5029200.0],["2016-11-16",42.9896,43.2717,42.6276,42.9396,1785200.0],["2016-11-17",42.8273,43.5688,42.5327,43.5388,1597200.0],["2016-11-18",43.5063,43.7535,42.9047,42.9396,1397200.0],["2016-11-21",43.1144,44.0056,43.1144,43.2642,2726000.0],["2016-11-22",43.1119,43.1993,41.8337,42.4403,2452800.0],["2016-11-23",42.3555,42.7674,41.6015,42.1083,3371600.0],["2016-11-25",42.1433,42.67,41.8287,42.6151,1506400.0],["2016-11-28",42.5227,42.8123,41.9236,42.0234,1738800.0],["2016-11-29",42.3405,42.8922,42.0659,42.4778,1996800.0],["2016-11-30",42.2606,42.5202,40.6179,41.0648,5441200.0],["2016-12-01",41.1247,41.2121,39.6268,39.819,3003600.0],["2016-12-02",39.9239,40.6703,39.7516,40.4731,2656000.0],["2016-12-05",40.3233,41.1971,40.3233,40.9325,3236000.0],["2016-12-06",40.8451,41.3793,40.6778,41.3693,3438800.0],["2016-12-07",41.252,42.353,41.0099,42.0384,3233600.0],["2016-12-08",42.0085,42.4354,41.4368,41.8911,4334000.0],["2016-12-09",41.941,43.6886,41.941,42.5951,4800400.0],["2016-12-12",42.705,43.5438,42.2881,43.4889,2921200.0],["2016-12-13",43.6362,44.0681,43.404,43.766,2801600.0],["2016-12-14",43.9208,44.5599,43.5538,43.736,2705200.0],["2016-12-15",43.7011,44.1704,43.1868,43.9532,1909600.0],["2016-12-16",44.103,44.2378,43.5987,43.741,2665600.0],["2016-12-19",43.7385,43.9907,43.5338,43.7061,1500800.0],["2016-12-20",43.721,43.8708,43.4989,43.786,1799200.0],["2016-12-21",43.6536,43.8683,43.2167,43.5937,1188000.0],["2016-12-22",43.5887,43.7984,43.1469,43.2143,3059600.0],["2016-12-23",43.3715,43.8109,43.3715,43.7959,1302800.0],["2016-12-27",43.9208,44.465,43.771,44.2977,1504400.0],["2016-12-28",44.2653,44.3302,43.6337,43.7735,1226800.0],["2016-12-29",43.7635,44.2728,43.5937,43.8109,1269200.0],["2016-12-30",44.0106,44.0256,43.5338,43.6711,1676800.0],["2017-01-03",43.8583,43.9882,43.4514,43.726,2448800.0],["2017-01-04",43.6886,44.5798,43.5613,44.4725,1511600.0],["2017-01-05",44.435,44.435,43.8034,44.0306,2024800.0],["2017-01-06",44.0256,44.4825,43.7635,44.2403,1376000.0],["2017-01-09",44.3402,44.6198,44.0755,44.4575,2110000.0],["2017-01-10",44.2253,45.6633,44.2253,45.3862,2902000.0],["2017-01-11",45.2065,45.4087,43.9357,44.3776,2674800.0],["2017-01-12",44.2328,44.5549,43.8708,44.2877,1922800.0],["2017-01-13",44.3452,45.0966,44.2029,44.822,1550000.0],["2017-01-17",44.4999,45.6458,44.3601,45.4561,2366800.0],["2017-01-18",45.6858,45.9704,45.4336,45.6883,1752000.0],["2017-01-19",45.6583,46.1302,45.2164,45.4211,1065600.0],["2017-01-20",45.481,45.7757,44.9342,45.3262,1312400.0],["2017-01-23",45.2014,45.3662,44.9092,45.1115,1767200.0],["2017-01-24",45.0516,45.2264,44.8693,44.9792,1165600.0],["2017-01-25",45.1764,45.1764,44.7969,45.069,2086000.0],["2017-01-26",45.069,45.4885,45.0416,45.2239,2048400.0],["2017-01-27",45.1964,45.8381,45.129,45.8031,1197200.0],["2017-01-30",45.8206,45.8656,45.1714,45.3837,1111600.0],["2017-01-31",45.3412,46.1252,45.1714,46.0953,1357600.0],["2017-02-01",45.943,46.3974,45.7357,46.3699,1898400.0],["2017-02-02",46.2226,46.712,46.1028,46.6945,2691200.0],["2017-02-03",46.8868,46.9817,46.5172,46.9667,1167200.0],["2017-02-06",46.9667,47.2264,46.5672,46.8194,1142400.0],["2017-02-07",46.9517,47.1914,46.6496,46.9717,1811200.0],["2017-02-08",46.8868,47.2638,46.697,47.1789,776800.0],["2017-02-09",47.2838,47.7058,47.129,47.5659,1048400.0],["2017-02-10",47.8506,48.0079,47.4586,47.6908,1051200.0],["2017-02-13",47.7183,47.9005,47.551,47.7507,1021600.0],["2017-02-14",47.4361,48.0354,47.4361,47.8531,1199600.0],["2017-02-15",47.6608,47.9505,47.551,47.7682,2261600.0],["2017-02-16",47.9105,47.9405,47.2938,47.5684,1688400.0],["2017-02-17",47.5859,48.9467,47.486,48.9168,2158800.0],["2017-02-21",48.7869,49.2788,48.7345,48.8044,1578800.0],["2017-02-22",48.7969,49.2064,48.5647,48.6821,1229600.0],["2017-02-23",48.7844,49.3063,48.6471,49.169,2128000.0],["2017-02-24",48.9093,49.9455,48.9093,49.8681,1623200.0],["2017-02-27",49.8681,49.9505,48.9293,49.6733,1737600.0],["2017-02-28",49.566,49.923,49.3612,49.7233,1759600.0],["2017-03-01",49.938,50.1877,49.7283,50.1278,2728000.0],["2017-03-02",50.0953,50.3949,49.8107,50.2226,2791200.0],["2017-03-03",49.7582,50.0628,48.4174,48.5547,4766800.0],["2017-03-06",48.4274,48.8244,48.2002,48.5722,2386800.0],["2017-03-07",48.3425,48.5722,47.8506,48.305,1799600.0],["2017-03-08",48.4898,48.8668,48.2576,48.4523,1243200.0],["2017-03-09",48.5697,48.6521,48.2401,48.5922,1025600.0],["2017-03-10",48.8044,49.0017,48.325,48.5198,1065200.0],["2017-03-13",48.5198,48.6072,48.0004,48.5522,1060000.0],["2017-03-14",48.5572,48.5647,48.1277,48.315,748800.0],["2017-03-15",48.4049,48.687,48.2126,48.6121,1051600.0],["2017-03-16",48.4823,48.6871,48.1652,48.3724,1311200.0],["2017-03-17",48.4698,48.9392,48.4698,48.7245,1208000.0],["2017-03-20",48.7595,48.9992,48.4424,48.9992,1645200.0],["2017-03-21",49.0591,49.3987,48.6346,48.7744,1788800.0],["2017-03-22",48.8019,50.36,48.8019,49.8856,2485600.0],["2017-03-23",49.8281,50.6122,49.7033,49.8631,2124400.0],["2017-03-24",49.9255,50.5797,49.7258,49.8881,1370800.0],["2017-03-27",49.6434,50.1203,49.3412,49.8931,1207600.0],["2017-03-28",49.7932,49.8881,49.2464,49.7033,1054400.0],["2017-03-29",49.566,49.9155,49.4536,49.7707,1585600.0],["2017-03-30",49.5834,49.7782,49.169,49.4736,943600.0],["2017-03-31",49.6159,50.0603,49.4136,49.9105,1238400.0],["2017-04-03",49.8831,50.2426,49.6009,49.8456,1820800.0],["2017-04-04",49.7757,49.9655,49.1989,49.8881,2528000.0],["2017-04-05",49.8157,49.938,49.1765,49.2738,1604400.0],["2017-04-06",49.1889,49.2164,48.5123,49.1989,1089600.0],["2017-04-07",49.2239,49.511,49.0216,49.1889,1283200.0],["2017-04-10",49.2139,49.3687,49.0641,49.1989,1148400.0],["2017-04-11",48.9942,49.3088,48.8718,49.2888,1117600.0],["2017-04-12",49.6084,49.9755,48.9517,49.2039,811200.0],["2017-04-13",49.0291,49.2214,48.9992,49.0117,814800.0],["2017-04-17",49.144,49.2189,49.0017,49.094,1044800.0],["2017-04-18",48.9467,49.1839,48.5772,49.1615,1888000.0],["2017-04-19",49.3762,50.2626,49.0566,49.496,1377200.0],["2017-04-20",49.556,50.1403,49.3138,50.0629,932400.0],["2017-04-21",49.9355,50.1877,49.6209,49.7233,949600.0],["2017-04-24",50.0054,50.4174,49.8856,50.3225,1309600.0],["2017-04-25",50.4998,50.8069,50.1827,50.2676,1122800.0],["2017-04-26",50.315,50.5023,49.8631,49.9355,1360000.0],["2017-04-27",50.0254,50.1602,49.571,49.7807,1053600.0],["2017-04-28",49.7482,50.0429,49.5185,50.0204,1132400.0],["2017-05-01",50.1353,50.2801,49.8806,50.2002,1329600.0],["2017-05-02",50.2526,50.5522,49.9979,50.4673,1390800.0],["2017-05-03",50.4374,50.5672,49.8082,50.4923,1186800.0],["2017-05-04",50.6446,51.2164,50.355,51.159,1431200.0],["2017-05-05",51.2564,51.6034,51.0042,51.3637,1307200.0],["2017-05-08",51.3787,51.7358,51.0641,51.536,1599200.0],["2017-05-09",51.581,51.9705,51.4112,51.8481,2544000.0],["2017-05-10",51.7707,51.9605,51.4836,51.7707,1133200.0],["2017-05-11",51.5185,51.8456,51.3413,51.7857,1191600.0],["2017-05-12",51.7208,52.0104,51.7108,51.8332,1057200.0],["2017-05-15",51.8307,52.6496,51.8307,52.4024,2743200.0],["2017-05-16",52.6496,52.6496,52.1353,52.5498,783600.0],["2017-05-17",52.5498,52.5498,52.1577,52.2876,1276400.0],["2017-05-18",52.4474,52.8369,52.2476,52.5323,936400.0],["2017-05-19",52.4973,53.2414,52.4973,53.0891,4415600.0],["2017-05-22",52.9568,54.2926,52.8519,54.2676,2104400.0],["2017-05-23",54.1603,54.4749,53.948,54.2027,1334000.0],["2017-05-24",54.38,54.4774,53.8207,54.35,962800.0],["2017-05-25",54.3725,54.6022,53.9905,54.5123,1522800.0],["2017-05-26",54.5148,54.6546,54.2127,54.2976,628400.0],["2017-05-30",54.0629,54.5972,53.9405,54.4824,1173600.0],["2017-05-31",54.5623,54.8819,54.1653,54.6197,1536000.0],["2017-06-01",54.7321,54.8844,53.7433,54.8794,2344800.0],["2017-06-02",56.8419,60.0305,56.6097,59.5061,4613600.0],["2017-06-05",59.7633,60.7671,59.596,60.1478,3381200.0],["2017-06-06",60.0579,60.4849,59.6509,60.3301,1333200.0],["2017-06-07",60.6247,60.8969,60.1828,60.6996,1816400.0],["2017-06-08",60.6996,60.6996,59.9056,60.3651,2331200.0],["2017-06-09",60.3001,60.5448,58.6871,59.2839,3272000.0],["2017-06-12",59.209,59.2964,57.7458,59.1141,2149600.0],["2017-06-13",59.2689,60.45,59.204,60.1453,1284400.0],["2017-06-14",60.395,60.5149,59.3538,59.6734,1251600.0],["2017-06-15",59.4087,60.0255,59.0567,59.8857,1510800.0],["2017-06-16",59.9456,60.3001,59.641,59.6634,2342400.0],["2017-06-19",59.8057,60.797,59.4112,60.4524,1763200.0],["2017-06-20",60.6272,61.3963,60.5498,60.6222,1028000.0],["2017-06-21",60.7346,61.2265,60.5174,60.8894,1075600.0],["2017-06-22",60.9343,61.8732,60.7646,61.189,1996400.0],["2017-06-23",61.3388,61.6235,61.1291,61.4712,1622000.0],["2017-06-26",61.5611,62.048,61.3064,61.6135,1065200.0],["2017-06-27",61.3438,61.596,60.7321,60.7371,1584400.0],["2017-06-28",61.1616,61.249,60.3151,60.5124,1980400.0],["2017-06-29",60.1828,60.5973,58.8644,59.2065,3796400.0],["2017-06-30",59.4936,60.2377,59.1815,59.7808,1960400.0],["2017-07-03",59.7808,59.9056,58.9318,59.0217,757200.0],["2017-07-05",59.0467,59.5636,58.5648,59.4337,1861200.0],["2017-07-06",59.2889,59.7383,58.7496,58.9743,1174800.0],["2017-07-07",59.2215,60.7421,59.1141,60.6073,2346400.0],["2017-07-10",60.5024,61.0916,60.1503,60.9593,2842000.0],["2017-07-11",61.0093,61.1765,60.5698,61.0567,1755600.0],["2017-07-12",61.2764,62.1304,61.0867,61.9007,2046400.0],["2017-07-13",62.0355,62.1603,60.9019,61.5361,1976000.0],["2017-07-14",61.6634,62.9344,61.2864,62.5124,2196800.0],["2017-07-17",62.7821,63.1341,62.6023,62.9169,2073200.0],["2017-07-18",62.8819,63.2515,62.1853,63.2215,1799200.0],["2017-07-19",63.6061,64.0256,63.5012,63.6535,1420800.0],["2017-07-20",63.651,63.8957,63.3788,63.4288,915200.0],["2017-07-21",62.6547,62.8644,61.481,62.0329,1482000.0],["2017-07-24",62.0129,62.6197,61.8031,62.5847,1010000.0],["2017-07-25",62.6197,62.8195,61.928,62.6372,1458800.0],["2017-07-26",62.5523,62.5697,61.471,61.6832,1150800.0],["2017-07-27",61.7756,61.8356,60.8442,61.5908,1178800.0],["2017-07-28",61.441,61.6783,61.039,61.5809,865200.0],["2017-07-31",61.6807,61.7257,60.6819,60.8991,1815200.0],["2017-08-01",61.2138,61.486,60.6943,61.2537,1329200.0],["2017-08-02",61.2912,61.5184,60.2224,60.999,1185200.0],["2017-08-03",60.9491,61.2287,60.7243,61.1264,1042800.0],["2017-08-04",61.1563,61.3361,60.6369,60.8617,562400.0],["2017-08-07",60.9191,61.1913,60.6169,61.0889,1049200.0],["2017-08-08",61.0889,61.2737,60.6919,60.8292,592400.0],["2017-08-09",60.6769,61.0589,60.527,60.6094,952000.0],["2017-08-10",60.2548,60.7093,59.7279,59.9302,1336400.0],["2017-08-11",60.2548,60.4746,59.8078,60.1624,1144800.0],["2017-08-14",60.8991,60.9341,60.4996,60.7518,1721600.0],["2017-08-15",60.8617,60.9765,60.3048,60.6619,1652000.0],["2017-08-16",60.7018,61.2312,60.5595,61.0739,1214400.0],["2017-08-17",61.009,61.5933,60.7493,61.2262,1443600.0],["2017-08-18",61.3686,61.6608,61.0564,61.1938,3586000.0],["2017-08-21",61.2288,61.9055,61.1463,61.8555,1195200.0],["2017-08-22",61.7681,62.5223,61.6757,62.2101,2054400.0],["2017-08-23",61.9704,62.4673,61.456,61.5209,933200.0],["2017-08-24",61.6882,61.8256,61.2862,61.3461,633200.0],["2017-08-25",61.5834,62.1277,61.4635,61.5134,1039200.0],["2017-08-28",61.7432,61.9854,61.4335,61.8381,1150800.0],["2017-08-29",61.7182,61.903,60.9765,61.4685,2269600.0],["2017-08-30",61.5684,62.0079,61.2987,61.4585,1774400.0],["2017-08-31",61.4085,62.797,61.4085,62.6372,2378000.0],["2017-09-01",61.1813,61.1813,58.5892,58.9788,4106800.0],["2017-09-05",58.9963,59.9402,58.8589,59.9102,2600800.0],["2017-09-06",60.0501,60.3872,59.3384,60.2174,2178800.0],["2017-09-07",60.3073,61.1938,60.0276,61.1339,1950800.0],["2017-09-08",61.1364,62.9418,61.0165,62.7995,2309200.0],["2017-09-11",63.1316,63.4263,62.782,63.2765,1675200.0],["2017-09-12",63.2764,63.5486,61.5709,62.4374,3969200.0],["2017-09-13",62.3425,62.3425,61.5234,61.5809,1276800.0],["2017-09-14",61.4959,61.6932,60.9965,61.6907,1695600.0],["2017-09-15",61.873,61.933,61.1214,61.2337,3450800.0],["2017-09-18",61.3511,62.3675,60.8542,62.2077,2004800.0],["2017-09-19",62.1377,62.1377,58.8539,58.9313,4673200.0],["2017-09-20",59.0587,59.7829,58.1347,58.9613,2944800.0],["2017-09-21",58.9338,58.9338,57.8126,58.0373,2547200.0],["2017-09-22",58.1747,60.1025,57.6078,59.8753,4785200.0],["2017-09-25",59.678,60.2224,59.2684,59.8952,2078400.0],["2017-09-26",59.7304,60.09,58.7715,58.8964,1520800.0],["2017-09-27",58.8964,59.0887,58.3495,58.789,1654000.0],["2017-09-28",58.8464,58.8989,57.7576,57.8351,1746000.0],["2017-09-29",57.7252,59.2585,57.6278,59.211,1934000.0],["2017-10-02",59.4083,60.0925,58.9938,60.0725,1738400.0],["2017-10-03",59.9377,60.4346,59.5157,59.9627,1692400.0],["2017-10-04",59.8853,60.4946,59.8853,60.1899,1733600.0],["2017-10-05",60.2698,60.4571,59.7429,60.3497,967600.0],["2017-10-06",60.2598,60.587,59.9452,60.2648,1221200.0],["2017-10-09",60.0875,60.1824,58.8115,59.0886,1599600.0],["2017-10-10",59.0787,59.0787,58.3095,58.4269,1378800.0],["2017-10-11",58.2771,59.3309,58.2771,59.3134,1428400.0],["2017-10-12",59.2784,59.6505,59.1286,59.3509,1928000.0],["2017-10-13",59.1461,59.1461,58.7091,58.9338,1243200.0],["2017-10-16",58.9039,59.3708,58.9039,59.1711,1598400.0],["2017-10-17",59.3833,59.4807,58.814,58.9288,2206000.0],["2017-10-18",59.0712,59.2635,58.7066,58.8789,2894000.0],["2017-10-19",59.0712,59.1086,58.5892,58.9538,3446400.0],["2017-10-20",59.176,59.5157,58.5542,58.7715,2889200.0],["2017-10-23",58.9638,59.6455,58.6591,59.261,1984800.0],["2017-10-24",59.4682,59.8203,58.9488,59.8203,934800.0],["2017-10-25",59.3958,59.7504,58.779,59.4083,1370400.0],["2017-10-26",59.3409,60.6918,59.3409,60.0351,1819200.0],["2017-10-27",60.11,61.2787,59.8778,61.039,1314800.0],["2017-10-30",60.999,61.0465,60.12,60.6194,1128400.0],["2017-10-31",60.5595,60.6943,59.8628,59.9976,1385600.0],["2017-11-01",60.0675,60.075,58.297,58.4269,2026800.0],["2017-11-02",58.1997,58.4419,56.4316,56.6614,2550800.0],["2017-11-03",56.4916,57.3131,56.3642,57.2532,1706000.0],["2017-11-06",57.0434,57.5803,56.7438,56.8462,1169200.0],["2017-11-07",56.8611,57.3381,56.5016,57.2682,1397200.0],["2017-11-08",57.3531,57.7576,57.0509,57.5554,1274400.0],["2017-11-09",57.5803,58.0573,57.3506,57.9225,1146800.0],["2017-11-10",57.6777,57.7876,56.7138,57.2008,1367600.0],["2017-11-13",57.2232,59.3534,56.8512,59.201,1490400.0],["2017-11-14",58.9888,59.4757,58.5792,59.1286,1004800.0],["2017-11-15",59.1336,59.3858,58.5518,58.5992,1374800.0],["2017-11-16",58.9039,59.8678,58.9039,59.7954,759600.0],["2017-11-17",59.5132,59.9752,59.0362,59.5956,864400.0],["2017-11-20",59.7929,60.0276,59.3658,59.9177,738400.0],["2017-11-21",60.2374,60.4996,59.7554,59.9602,962400.0],["2017-11-22",60.145,60.2049,59.3434,59.658,1226000.0],["2017-11-24",59.7229,60.587,59.7229,60.5046,384800.0],["2017-11-27",60.7842,60.9491,60.4346,60.7543,824800.0],["2017-11-28",61.0015,61.5759,60.6918,60.7443,1142000.0],["2017-11-29",60.6744,61.0614,59.6355,60.5795,1718000.0],["2017-11-30",60.7892,60.8617,59.9202,60.2274,1856400.0],["2017-12-01",60.3323,60.4197,58.9338,59.4582,1654000.0],["2017-12-04",59.5931,59.7204,57.3356,57.3706,1976000.0],["2017-12-05",57.7102,58.744,57.3955,57.9075,2296000.0],["2017-12-06",57.7901,58.5168,57.6777,58.4519,1988800.0],["2017-12-07",58.6716,60.2049,58.6716,59.633,2643200.0],["2017-12-08",56.8087,57.6553,55.238,56.5765,5502000.0],["2017-12-11",56.6714,57.1783,56.4516,57.0484,3097200.0],["2017-12-12",57.1383,57.478,56.8861,57.3506,2940800.0],["2017-12-13",57.1558,57.5304,55.9172,55.9846,2548400.0],["2017-12-14",55.9097,56.4716,55.4153,56.152,2607600.0],["2017-12-15",56.6089,57.3931,56.3742,57.2607,2785200.0],["2017-12-18",57.3731,57.6178,55.8473,55.9522,2516800.0],["2017-12-19",56.0571,57.036,55.7824,55.9072,2184800.0],["2017-12-20",55.9197,56.3567,55.695,56.0895,1681600.0],["2017-12-21",56.0471,56.3542,55.3628,55.3803,1373200.0],["2017-12-22",55.2505,55.5826,54.6761,54.8884,878000.0],["2017-12-26",54.7785,55.228,54.5138,55.0482,860400.0],["2017-12-27",55.178,55.4902,55.0232,55.2355,795200.0],["2017-12-28",55.3229,55.4402,54.6561,54.9833,912800.0],["2017-12-29",55.0407,55.2904,54.4064,54.4089,1145200.0],["2018-01-02",54.4189,55.68,54.2191,55.0931,1473600.0],["2018-01-03",55.1456,56.6889,55.1456,56.6214,2358000.0],["2018-01-04",56.8462,57.0934,55.7299,55.8248,2244800.0],["2018-01-05",56.4991,57.6378,56.4841,57.5604,3196000.0],["2018-01-08",57.5104,57.9524,57.2807,57.8475,1562000.0],["2018-01-09",57.9399,58.8739,57.7477,58.4968,1926000.0],["2018-01-10",58.2071,58.6491,57.006,57.6827,2258000.0],["2018-01-11",57.5054,57.7427,56.8562,57.0959,2640800.0],["2018-01-12",57.1558,57.7626,56.4166,57.6453,1410400.0],["2018-01-16",57.8725,58.4519,57.2232,57.6752,1954000.0],["2018-01-17",58.0223,58.7965,57.7152,58.7315,2942000.0],["2018-01-18",58.8439,58.9888,58.4369,58.814,2313200.0],["2018-01-19",58.8889,60.3173,58.8889,60.095,1790800.0],["2018-01-22",60.1225,60.9342,60.1,60.2673,1964000.0],["2018-01-23",60.3647,60.4871,59.3832,59.6155,1724800.0],["2018-01-24",59.6904,60.5895,59.5056,59.7728,1461600.0],["2018-01-25",59.9926,60.9067,59.9926,60.8867,1356800.0],["2018-01-26",60.9866,61.3687,60.4796,61.3338,885600.0],["2018-01-29",61.4537,61.8658,60.7444,60.8393,1253600.0],["2018-01-30",60.1375,61.1914,59.9801,60.6545,1522400.0],["2018-01-31",60.6195,61.2139,60.2424,61.1065,2096800.0],["2018-02-01",60.7768,61.2813,60.1824,60.8418,1774800.0],["2018-02-02",60.2349,60.9217,59.9552,60.2698,4317600.0],["2018-02-05",60.2299,60.5646,57.6899,57.6899,2374400.0],["2018-02-06",56.8133,57.7923,55.8992,57.2628,1848400.0],["2018-02-07",57.0306,58.2568,56.7059,57.56,1572000.0],["2018-02-08",57.4527,57.7549,55.6495,55.7369,2471200.0],["2018-02-09",55.5121,57.1255,54.7154,56.6335,2222800.0],["2018-02-12",56.8882,57.4002,56.114,56.6335,1802800.0],["2018-02-13",56.601,56.6984,56.089,56.3987,1452800.0],["2018-02-14",56.144,57.4377,55.9442,57.3902,1293600.0],["2018-02-15",57.58,58.082,57.2054,58.0745,1054000.0],["2018-02-16",58.1669,58.7464,57.8123,58.0595,1674800.0],["2018-02-20",57.8198,58.2993,57.3328,57.5351,1224000.0],["2018-02-21",57.6774,58.147,57.2029,57.2279,1558800.0],["2018-02-22",57.6075,58.0471,56.8308,56.9357,1561600.0],["2018-02-23",57.2903,57.64,56.8183,57.5775,973200.0],["2018-02-26",57.57,58.2768,56.9581,58.152,1221200.0],["2018-02-27",58.2069,58.4916,57.8872,57.9871,968000.0],["2018-02-28",58.1919,58.6664,57.565,57.5725,1444800.0],["2018-03-01",57.5151,57.5825,56.119,56.6609,1774000.0],["2018-03-02",56.6185,58.6365,56.6185,58.5366,1714000.0],["2018-03-05",58.1769,59.2758,57.5026,59.066,1626400.0],["2018-03-06",59.086,60.3373,58.589,60.0401,2142000.0],["2018-03-07",59.5456,61.5636,59.4232,61.4961,2760400.0],["2018-03-08",61.8658,62.575,61.2564,62.083,2633200.0],["2018-03-09",62.8198,65.0001,61.7334,62.7948,4786800.0],["2018-03-12",62.9372,63.077,60.0551,60.1774,3762400.0],["2018-03-13",60.2773,60.587,58.594,59.156,2765200.0],["2018-03-14",59.1535,59.608,58.1669,58.4142,2299600.0],["2018-03-15",58.5316,58.5316,57.3553,58.4442,1857600.0],["2018-03-16",58.4117,59.1535,57.8373,58.8638,2261200.0],["2018-03-19",58.8188,59.101,57.3128,58.1545,2137200.0],["2018-03-20",58.3692,58.7014,57.5401,57.9472,1498400.0],["2018-03-21",58.087,58.1719,56.9931,57.0281,2104000.0],["2018-03-22",56.7084,57.0556,56.064,56.139,1676000.0],["2018-03-23",56.3762,56.4537,54.4756,54.6305,2112000.0],["2018-03-26",54.9701,56.6934,54.8777,56.6535,3450400.0],["2018-03-27",56.6759,57.1704,55.8193,56.2164,2172400.0],["2018-03-28",56.3313,56.5985,55.2973,56.2314,2297600.0],["2018-03-29",56.4736,57.8173,56.2863,57.1455,1534000.0],["2018-04-02",56.9457,57.1155,55.07,55.3622,2532400.0],["2018-04-03",55.4272,55.4596,54.6879,55.2723,1627200.0],["2018-04-04",55.1974,55.4347,54.0635,55.2474,1527600.0],["2018-04-05",55.5071,56.1814,55.2848,55.8318,1739200.0],["2018-04-06",55.632,55.9317,54.1809,54.4407,1192400.0],["2018-04-09",54.6105,55.7344,54.2334,54.9027,1179200.0],["2018-04-10",55.4796,56.0765,55.1,55.7793,1608800.0],["2018-04-11",55.3598,55.7094,54.9202,55.0975,1389200.0],["2018-04-12",55.0501,55.6894,54.9452,55.1999,1646800.0],["2018-04-13",55.3248,55.5995,54.8303,55.2873,2320000.0],["2018-04-16",55.9766,57.0606,55.3597,56.9432,1941600.0],["2018-04-17",57.2204,57.4127,56.4936,56.7783,1661200.0],["2018-04-18",56.8408,57.1954,56.2064,56.6909,1432800.0],["2018-04-19",56.5885,56.9607,55.9741,56.2489,1048000.0],["2018-04-20",56.2563,56.586,55.6245,56.2239,1874400.0],["2018-04-23",56.581,56.6135,56.0241,56.3338,1203600.0],["2018-04-24",56.626,56.8932,55.3747,55.7519,1614800.0],["2018-04-25",55.5321,56.8757,55.1699,56.8408,1751600.0],["2018-04-26",56.8757,57.6724,56.7633,57.3428,1208800.0],["2018-04-27",57.2803,57.8822,57.0431,57.6275,1002400.0],["2018-04-30",57.9297,58.0496,57.078,57.1205,1334800.0],["2018-05-01",57.148,57.645,56.9107,57.4651,1140400.0],["2018-05-02",57.2953,57.4751,56.5586,56.656,1076800.0],["2018-05-03",56.1265,56.656,55.6095,56.2638,1519200.0],["2018-05-04",56.0491,56.9007,55.4796,56.5835,865600.0],["2018-05-07",56.8083,57.0855,56.2039,56.3363,1179200.0],["2018-05-08",56.4537,57.1555,56.1989,56.6435,1152400.0],["2018-05-09",56.601,56.8707,55.9616,56.566,1298400.0],["2018-05-10",56.8233,57.8348,56.561,57.7973,887200.0],["2018-05-11",57.7174,58.5516,57.7174,58.5216,1172800.0],["2018-05-14",58.5116,59.091,58.5116,58.7339,1898400.0],["2018-05-15",58.3493,58.5091,57.7499,58.0021,948400.0],["2018-05-16",58.0995,58.1744,57.58,57.8273,1196400.0],["2018-05-17",57.9347,57.9347,57.3952,57.645,1790400.0],["2018-05-18",57.6025,58.4966,57.5675,58.2693,1082000.0],["2018-05-21",58.4641,59.1485,58.3193,59.0635,1071600.0],["2018-05-22",58.9761,59.1684,57.8772,57.9522,1096800.0],["2018-05-23",57.8173,58.2668,57.565,57.9222,993200.0],["2018-05-24",58.1045,58.2893,57.2803,57.3403,1236800.0],["2018-05-25",57.3278,57.9696,56.6784,56.8807,1577200.0],["2018-05-29",56.2938,56.4886,55.6295,56.069,2150000.0],["2018-05-30",56.3013,57.7549,56.3013,57.3752,1594000.0],["2018-05-31",57.158,57.7024,56.4437,56.5211,1931600.0],["2018-06-01",56.8483,57.4502,56.7259,56.9706,1486400.0],["2018-06-04",56.9407,57.3777,56.4661,56.5186,1991200.0],["2018-06-05",56.4911,56.7209,55.7244,56.1664,1951200.0],["2018-06-06",56.3088,57.3652,56.0441,57.1754,1195200.0],["2018-06-07",57.158,57.5925,56.1614,56.5685,2104400.0],["2018-06-08",59.2034,61.1889,55.5521,57.9946,4837200.0],["2018-06-11",57.7399,58.0146,55.3198,55.4372,3024400.0],["2018-06-12",55.3772,56.9482,55.3572,56.9432,2015600.0],["2018-06-13",57.0056,57.2079,56.3488,56.651,1757200.0],["2018-06-14",56.8183,59.3558,56.7109,58.7289,3711200.0],["2018-06-15",58.7239,59.3383,58.3068,59.1984,4106800.0],["2018-06-18",58.7564,58.7614,57.7773,58.5915,2107200.0],["2018-06-19",58.3268,58.3468,57.5601,58.3268,2129200.0],["2018-06-20",58.2843,58.5016,57.7299,57.9022,1263600.0],["2018-06-21",57.9622,58.6365,57.7474,58.4367,1829600.0],["2018-06-22",58.599,59.5331,58.2943,59.2484,3299600.0],["2018-06-25",59.3358,59.3358,57.9572,58.4417,2102000.0],["2018-06-26",58.4417,58.8837,58.1744,58.644,1122800.0],["2018-06-27",58.569,59.0611,57.8672,58.067,1665600.0],["2018-06-28",58.067,58.7638,57.6475,58.639,2486000.0],["2018-06-29",58.579,59.3133,58.5291,58.8038,1698800.0],["2018-07-02",58.3343,59.0236,57.9771,59.0161,1780000.0],["2018-07-03",58.9362,60.1175,58.5715,59.4806,1126400.0],["2018-07-05",59.7104,59.7778,58.9911,59.7204,1113600.0],["2018-07-06",59.9626,60.8318,59.8203,60.6145,1516400.0],["2018-07-09",60.6769,61.3138,60.617,61.1839,1773200.0],["2018-07-10",61.3238,61.4312,60.8368,61.2614,1521200.0],["2018-07-11",61.1315,62.1105,60.9816,61.7034,1537200.0],["2018-07-12",61.7134,61.8807,60.8668,61.3987,1808400.0],["2018-07-13",61.5486,61.9906,61.1215,61.7184,1105200.0],["2018-07-16",61.6884,61.7434,60.4971,60.6145,1611200.0],["2018-07-17",60.5895,61.5211,60.5895,61.4562,1620400.0],["2018-07-18",61.586,61.9357,60.9042,61.636,1340800.0],["2018-07-19",61.7084,62.0081,61.084,61.9357,1390000.0],["2018-07-20",61.6235,62.8624,61.6235,62.0906,1934800.0],["2018-07-23",61.8707,62.705,61.5385,62.5102,1411600.0],["2018-07-24",62.5327,63.4793,62.4303,62.675,1515600.0],["2018-07-25",62.5651,63.7541,62.4827,63.6916,1128400.0],["2018-07-26",63.9189,64.3561,63.297,63.824,950000.0],["2018-07-27",63.9689,64.1937,63.282,63.4419,933600.0],["2018-07-30",64.2536,64.5534,63.3819,63.9339,1404400.0],["2018-07-31",64.3286,65.3702,64.1462,65.0679,1581200.0],["2018-08-01",64.7282,64.9256,64.2661,64.7008,1100400.0],["2018-08-02",64.7782,65.3352,64.456,65.033,926400.0],["2018-08-03",65.1903,65.1903,64.6358,65.0205,1051600.0],["2018-08-06",64.8256,65.048,64.4435,64.5534,1126400.0],["2018-08-07",64.4135,64.4635,63.7766,64.3161,1314400.0],["2018-08-08",64.4185,64.7008,63.8065,64.431,1061200.0],["2018-08-09",64.6108,65.1504,64.1138,64.1537,911200.0],["2018-08-10",63.9814,63.9814,63.0322,63.2595,1468400.0],["2018-08-13",63.2345,64.1762,62.8499,63.242,879200.0],["2018-08-14",63.1246,64.0788,62.4452,63.6866,1018800.0],["2018-08-15",63.6492,63.6492,62.67,63.232,1204400.0],["2018-08-16",63.4369,64.1812,63.0647,63.849,879600.0],["2018-08-17",63.9964,64.6308,63.6467,64.3511,895200.0],["2018-08-20",64.3785,64.5134,63.864,63.9589,1281200.0],["2018-08-21",64.2187,64.401,63.7266,64.1338,1088400.0],["2018-08-22",63.7841,65.018,63.6292,64.8256,997200.0],["2018-08-23",64.8256,65.2378,64.5684,64.7457,708000.0],["2018-08-24",64.6408,65.0105,64.5409,64.9381,771200.0],["2018-08-27",65.1953,65.4401,64.7282,65.4001,1057200.0],["2018-08-28",65.6349,66.2744,65.2003,65.8348,1093600.0],["2018-08-29",65.8423,66.689,65.63,66.3443,1175600.0],["2018-08-30",66.0446,66.4217,65.6399,65.8647,1109200.0],["2018-08-31",63.5693,65.0255,61.521,63.889,4603200.0],["2018-09-04",63.889,64.7083,63.6991,64.1138,2057600.0],["2018-09-05",63.879,64.3336,62.9323,63.7791,1562000.0],["2018-09-06",63.7541,65.3477,63.6167,64.8956,1420000.0],["2018-09-07",64.8931,65.2053,64.3386,64.8007,1192800.0],["2018-09-10",65.0704,66.9363,64.5109,64.9381,1555200.0],["2018-09-11",64.8132,66.1045,64.8132,65.8722,1415600.0],["2018-09-12",65.6924,66.3918,65.6924,66.2394,1021200.0],["2018-09-13",66.2844,66.7515,65.6424,66.2719,1161200.0],["2018-09-14",66.2244,66.2244,65.4151,65.6724,948800.0],["2018-09-17",65.7174,65.7723,64.5384,64.8581,1189600.0],["2018-09-18",64.9256,66.2044,64.6233,66.132,1069600.0],["2018-09-19",66.192,66.7739,65.9672,66.2769,1501600.0],["2018-09-20",66.5666,67.2685,66.1245,66.8314,2046400.0],["2018-09-21",66.9738,67.6007,66.5841,67.1736,1593200.0],["2018-09-24",67.231,67.5333,66.8639,67.301,882000.0],["2018-09-25",67.4408,68.3001,67.2086,68.1502,1032000.0],["2018-09-26",68.3975,69.017,67.9929,68.5649,975200.0],["2018-09-27",68.6223,69.0969,68.4325,68.7722,837200.0],["2018-09-28",68.7772,69.4191,68.4699,69.2268,1106000.0],["2018-10-01",69.2667,69.9636,69.1518,69.6239,875600.0],["2018-10-02",69.6164,69.7938,69.2493,69.7463,839600.0],["2018-10-03",69.9337,69.9637,68.6323,68.9471,1576400.0],["2018-10-04",68.7172,68.7172,66.4992,66.8988,1586000.0],["2018-10-05",67.0362,67.5907,65.8273,66.664,1345600.0],["2018-10-08",66.6066,66.6066,64.963,65.51,1186400.0],["2018-10-09",65.53,65.8123,64.471,64.8656,1500400.0],["2018-10-10",64.6483,65.1404,63.0322,63.0872,1055600.0],["2018-10-11",63.1271,63.864,62.2429,62.5926,1263200.0],["2018-10-12",63.4668,64.1587,62.9948,63.9989,1209200.0],["2018-10-15",63.8865,64.1188,63.0222,63.1946,879200.0],["2018-10-16",63.4519,65.6424,63.4519,65.4601,992800.0],["2018-10-17",65.1778,66.1295,64.8456,66.0121,647600.0],["2018-10-18",66.0321,66.1095,64.0688,64.4735,802000.0],["2018-10-19",64.5434,64.7182,63.4419,63.4968,836400.0],["2018-10-22",63.7066,63.7841,63.1621,63.5143,632400.0],["2018-10-23",62.725,63.904,61.9707,63.3894,884400.0],["2018-10-24",63.4169,64.0513,61.9707,62.0881,781600.0],["2018-10-25",62.3004,63.1072,61.3887,62.5826,725600.0],["2018-10-26",61.9032,62.6376,60.9091,61.9082,870000.0],["2018-10-29",62.3928,63.0522,61.1514,61.8707,1008000.0],["2018-10-30",62.2304,63.5942,62.123,63.5168,924400.0],["2018-10-31",63.824,65.585,63.5168,64.5209,1423200.0],["2018-11-01",64.8631,65.8273,64.5209,65.7124,940400.0],["2018-11-02",66.0571,66.4392,65.3927,65.7998,762000.0],["2018-11-05",65.9422,66.3318,63.6292,64.5059,1260400.0],["2018-11-06",64.1687,65.0529,64.1687,64.8531,979600.0],["2018-11-07",65.1928,67.0412,65.1928,66.4043,978000.0],["2018-11-08",66.4367,67.0087,66.1545,66.8489,901600.0],["2018-11-09",66.8164,67.5258,66.2469,66.8913,818400.0],["2018-11-12",66.8988,66.8988,65.0804,65.3802,1426800.0],["2018-11-13",65.3427,65.8073,63.4843,63.6941,1352800.0],["2018-11-14",64.2062,65.4676,62.8824,63.4594,1004800.0],["2018-11-15",63.0647,64.4585,62.5601,64.2462,1139600.0],["2018-11-16",64.0264,66.3693,63.287,66.1994,1080000.0],["2018-11-19",66.3343,66.3343,63.7191,64.1437,1165600.0],["2018-11-20",63.3819,65.2503,63.0347,65.1678,1245200.0],["2018-11-21",65.2528,66.8938,65.2528,66.4218,1201600.0],["2018-11-23",66.0945,67.5283,66.0945,67.4608,618400.0],["2018-11-26",68.1902,68.6872,67.6806,68.0703,1522000.0],["2018-11-27",67.9579,68.5149,67.316,68.3501,1167200.0],["2018-11-28",68.2726,68.42,67.2161,68.2851,2438400.0],["2018-11-29",68.0054,69.5915,68.0054,69.2942,1423600.0],["2018-11-30",69.7438,70.3758,68.9196,69.6464,2044000.0],["2018-12-03",69.9212,70.733,69.8862,70.3533,2341600.0],["2018-12-04",70.5331,70.653,68.425,68.6648,2122000.0],["2018-12-06",68.2177,69.4116,66.137,69.1968,2541200.0],["2018-12-07",65.8148,67.9404,60.6093,60.6993,5014800.0],["2018-12-10",60.6093,63.6192,60.2347,63.2146,3138400.0],["2018-12-11",63.9664,65.1354,62.2454,63.6367,1905600.0],["2018-12-12",64.431,65.1678,63.5493,63.6267,1313200.0],["2018-12-13",64.3735,64.8381,63.5568,64.1637,1340400.0],["2018-12-14",63.7141,63.7141,62.108,62.4377,1306800.0],["2018-12-17",61.8133,62.4078,60.3995,61.0615,1665200.0],["2018-12-18",61.556,62.2079,61.3462,61.7508,2185600.0],["2018-12-19",61.9357,62.3628,60.4345,60.8441,1743600.0],["2018-12-20",60.6193,60.984,58.5661,59.1431,2174800.0],["2018-12-21",58.5561,59.7901,58.5561,59.0932,2884000.0],["2018-12-24",58.9308,58.9308,57.1124,58.124,1428000.0],["2018-12-26",58.4387,61.1164,57.9142,61.0939,1817600.0],["2018-12-27",60.407,63.1296,59.9424,62.9898,3515200.0],["2018-12-28",63.1821,63.1821,61.5285,62.3578,1810400.0],["2018-12-31",62.8923,63.849,62.2854,63.5692,1163600.0],["2019-01-02",62.8299,63.1646,61.7059,62.6026,1174000.0],["2019-01-03",62.2504,62.5377,60.5594,61.4911,1873200.0],["2019-01-04",60.447,62.2679,60.377,61.4936,3482800.0],["2019-01-07",61.7459,62.5776,61.4461,61.6384,1934400.0],["2019-01-08",61.9032,63.5193,61.9032,63.4019,1672000.0],["2019-01-09",63.6941,65.7299,63.6941,64.5084,1809200.0],["2019-01-10",64.2387,65.018,63.9614,64.8531,1167600.0],["2019-01-11",64.6083,65.3527,63.9015,65.3152,742000.0],["2019-01-14",64.948,65.8373,64.7707,65.0879,1379600.0],["2019-01-15",64.8756,67.3659,64.7457,67.1111,1272800.0],["2019-01-16",67.1911,68.1877,66.654,67.9779,1743200.0],["2019-01-17",67.9979,68.5524,66.744,66.8164,2170400.0],["2019-01-18",67.2261,67.4684,65.8896,67.356,2208800.0],["2019-01-22",67.0387,67.276,66.047,66.8264,1243200.0],["2019-01-23",67.0587,68.0954,66.1594,67.1512,970400.0],["2019-01-24",67.2186,68.0804,67.1936,67.9405,957200.0],["2019-01-25",68.1829,68.8998,67.968,68.8499,1070800.0],["2019-01-28",68.4652,68.7599,67.9331,68.3577,736800.0],["2019-01-29",68.3652,68.8374,67.7182,68.3877,810400.0],["2019-01-30",68.3977,69.7342,68.0879,69.1346,1186400.0],["2019-01-31",68.8573,69.8916,68.4052,69.6367,1896400.0],["2019-02-01",70.4262,72.0724,69.1996,69.377,1493600.0],["2019-02-04",69.3819,69.6218,68.3477,69.257,1344800.0],["2019-02-05",69.5019,70.2713,69.1296,69.4094,901200.0],["2019-02-06",69.3645,69.6093,68.8748,69.0622,979200.0],["2019-02-07",68.5576,68.9173,67.5833,68.1529,1242400.0],["2019-02-08",67.8906,68.9872,67.7582,68.9648,858000.0],["2019-02-11",69.322,69.8191,68.6175,68.7549,889200.0],["2019-02-12",69.1921,69.6143,68.5726,69.4694,901200.0],["2019-02-13",69.6992,69.7941,68.615,69.4469,1009200.0],["2019-02-14",69.342,69.4394,68.8274,68.9498,1069200.0],["2019-02-15",69.5343,69.994,68.64,69.7142,2898400.0],["2019-02-19",69.7292,70.8633,69.6667,70.8009,1235200.0],["2019-02-20",70.646,71.218,70.5586,71.1006,946800.0],["2019-02-21",70.9757,71.94,70.8308,71.5278,1158800.0],["2019-02-22",71.6127,73.194,71.1181,73.0916,1357200.0],["2019-02-25",73.3014,73.7186,73.0816,73.5937,1062000.0],["2019-02-26",73.5438,73.7836,72.0149,72.1323,1298400.0],["2019-02-27",71.88,72.2398,71.5278,71.7002,2353200.0],["2019-02-28",71.7626,72.0574,71.3529,71.4429,3254000.0],["2019-03-01",71.7401,72.9942,71.3305,72.612,3536800.0],["2019-03-04",72.7818,72.8618,70.9208,71.9075,1897200.0],["2019-03-05",72.1998,72.7294,71.288,72.4996,2058400.0],["2019-03-06",74.6929,74.6929,69.6592,70.636,4108000.0],["2019-03-07",70.9433,73.0591,70.7184,72.0424,1961200.0],["2019-03-08",71.5678,72.6694,70.6784,71.97,1570000.0],["2019-03-11",72.0524,72.5745,71.865,72.1473,1499600.0],["2019-03-12",72.4221,73.3664,71.9475,73.1915,1325200.0],["2019-03-13",73.3614,73.5413,72.512,72.9717,944800.0],["2019-03-14",72.8118,73.7836,72.4346,73.6462,1716800.0],["2019-03-15",73.6237,74.1333,73.3864,73.7511,1760800.0],["2019-03-18",73.6312,74.0234,72.2523,73.239,1526400.0],["2019-03-19",73.1391,73.6787,72.3971,73.5887,1501200.0],["2019-03-20",73.5687,73.5687,72.6345,72.7469,1273200.0],["2019-03-21",72.6295,74.4131,72.6295,74.2557,975200.0],["2019-03-22",74.1008,74.3481,72.8443,72.8843,1086400.0],["2019-03-25",73.0442,73.4039,72.4371,73.0217,960800.0],["2019-03-26",73.5213,74.2157,73.3914,73.4713,1458400.0],["2019-03-27",73.4713,73.6462,72.6794,73.1566,948400.0],["2019-03-28",73.4988,73.866,72.8218,73.6861,1024000.0],["2019-03-29",73.7736,74.4281,73.1615,73.9859,1426000.0],["2019-04-01",74.4431,75.5322,73.5612,73.8985,1464800.0],["2019-04-02",74.0559,74.568,72.9892,74.3407,1152400.0],["2019-04-03",74.5355,74.7903,73.831,74.2108,1463200.0],["2019-04-04",74.2132,74.2132,72.3097,72.627,1686000.0],["2019-04-05",72.3422,72.8243,72.0049,72.3047,2884400.0],["2019-04-08",72.2273,72.4546,71.0906,72.4521,1183200.0],["2019-04-09",72.1823,73.1316,72.0474,72.3097,1594000.0],["2019-04-10",72.4696,73.239,72.0274,72.8643,785200.0],["2019-04-11",73.2215,73.2215,72.2123,72.9142,1199600.0],["2019-04-12",72.9442,74.2482,72.8393,73.179,1124000.0],["2019-04-15",73.5388,73.9285,73.1616,73.8485,890000.0],["2019-04-16",74.0958,74.3057,71.7576,72.1898,1122000.0],["2019-04-17",72.512,72.512,69.5718,69.7691,1669600.0],["2019-04-18",70.0564,71.1031,69.6367,70.2513,1982000.0],["2019-04-22",69.934,71.6552,69.934,71.0232,1273200.0],["2019-04-23",71.3354,72.0924,70.9557,71.6302,1216000.0],["2019-04-24",71.9025,72.0374,70.3837,70.561,1455200.0],["2019-04-25",70.2063,70.6085,69.8016,70.3212,2191600.0],["2019-04-26",70.8084,72.0449,70.0539,72.0199,1409200.0],["2019-04-29",71.9825,72.4421,71.278,71.4179,1089200.0],["2019-04-30",71.6802,72.622,71.2255,72.4246,1251600.0],["2019-05-01",72.3846,72.6744,71.5578,71.7951,825600.0],["2019-05-02",71.9225,72.6944,71.0657,72.6469,1110000.0],["2019-05-03",72.647,73.5887,72.5795,73.4214,1066000.0],["2019-05-06",72.6694,74.0209,72.0249,73.6337,1254400.0],["2019-05-07",73.0491,73.3864,71.6427,72.2523,931200.0],["2019-05-08",72.2048,73.0541,71.8351,72.6769,691600.0],["2019-05-09",72.2223,73.0391,71.3679,72.7993,808000.0],["2019-05-10",72.577,73.1441,70.9757,72.8918,596000.0],["2019-05-13",71.7251,72.2173,71.0956,71.6427,722400.0],["2019-05-14",71.6477,72.4896,71.6477,71.895,630800.0],["2019-05-15",71.8276,72.8568,71.3205,72.6345,735200.0],["2019-05-16",72.7044,73.8086,72.6245,72.8593,1248000.0],["2019-05-17",72.2847,73.6112,72.2822,73.1266,840800.0],["2019-05-20",72.8068,73.239,72.1823,72.3147,804000.0],["2019-05-21",72.7344,73.3339,72.6844,73.0716,853200.0],["2019-05-22",73.1641,73.5388,73.0117,73.3289,800000.0],["2019-05-23",72.9567,73.2115,72.652,72.9267,1126800.0],["2019-05-24",73.1441,73.5113,72.5096,72.7494,940400.0],["2019-05-28",72.9717,74.0884,71.5453,71.5903,1711600.0],["2019-05-29",71.5952,71.5952,70.2038,71.1856,1383600.0],["2019-05-30",71.248,72.4371,71.248,71.5553,1313600.0],["2019-05-31",71.7052,74.4331,69.7042,74.3906,1911200.0],["2019-06-03",74.5955,75.9145,74.1483,75.3824,1435200.0],["2019-06-04",76.1368,77.7356,75.6647,77.5932,1525200.0],["2019-06-05",78.2951,78.8597,77.8829,78.0078,1446000.0],["2019-06-06",78.2801,80.0838,78.0653,79.9239,1604400.0],["2019-06-07",80.1187,80.9681,80.0013,80.426,1428400.0],["2019-06-10",81.2454,81.4078,80.421,80.5909,1497200.0],["2019-06-11",80.6808,81.2504,80.1587,80.9606,1155200.0],["2019-06-12",81.083,82.2146,80.8956,81.9673,1021600.0],["2019-06-13",82.407,82.407,80.6583,81.078,1577200.0],["2019-06-14",81.1405,81.2853,80.376,80.7133,1044000.0],["2019-06-17",80.9381,81.2978,80.5059,81.0605,684800.0],["2019-06-18",81.9049,82.2371,80.8756,80.9856,838400.0],["2019-06-19",81.0555,83.0215,81.0156,82.8142,852800.0],["2019-06-20",82.7267,83.5186,81.2029,81.7974,1324000.0],["2019-06-21",81.9898,82.3395,80.7058,82.1547,1718000.0],["2019-06-24",82.1822,82.2746,81.1355,82.1722,919600.0],["2019-06-25",82.3845,83.4362,82.2146,82.432,1032400.0],["2019-06-26",82.382,82.6968,81.4802,82.0448,1066000.0],["2019-06-27",82.347,82.8741,81.7375,82.8292,766000.0],["2019-06-28",82.8192,84.1581,82.5019,84.1581,2354000.0],["2019-07-01",84.7802,85.1499,84.2606,84.935,1368800.0],["2019-07-02",85.7669,85.7669,83.009,83.1339,2139600.0],["2019-07-03",83.5036,84.5853,82.7367,83.751,941200.0],["2019-07-05",83.4037,83.6835,82.2621,83.1189,1114400.0],["2019-07-08",82.6518,83.1789,81.9573,82.5594,1957200.0],["2019-07-09",82.0573,83.2563,82.0573,83.1664,910800.0],["2019-07-10",83.5861,83.8858,82.5544,82.6793,662400.0],["2019-07-11",82.9191,83.636,82.3995,83.4487,1406800.0],["2019-07-12",83.5111,83.5111,81.8449,82.6718,791600.0],["2019-07-15",82.5494,83.084,82.1597,82.9216,1287200.0],["2019-07-16",82.9316,83.3712,81.9099,81.9848,998000.0],["2019-07-17",81.6626,83.4212,81.6626,82.7767,1100000.0],["2019-07-18",82.7767,83.4612,82.5893,82.9141,768400.0],["2019-07-19",83.2463,83.2563,82.4569,82.8167,705200.0],["2019-07-22",82.7842,83.5662,82.4969,83.1839,830000.0],["2019-07-23",83.2889,83.7261,82.3245,83.6936,566000.0],["2019-07-24",83.5761,84.1233,82.9591,84.0983,679200.0],["2019-07-25",84.0334,84.6754,83.9209,84.3681,727200.0],["2019-07-26",84.6754,84.6754,83.9059,84.4381,663600.0],["2019-07-29",84.558,85.33,84.0708,85.315,809200.0],["2019-07-30",85.0327,85.4949,84.3381,85.215,716400.0],["2019-07-31",85.0876,85.4049,84.1708,84.2932,843600.0],["2019-08-01",84.1458,85.6398,83.8859,84.4406,940000.0],["2019-08-02",84.5505,84.5505,82.8491,83.6586,792800.0],["2019-08-05",82.8341,83.4537,80.9579,81.3651,1113200.0],["2019-08-06",81.6375,82.352,80.5007,82.1321,2475200.0],["2019-08-07",81.4626,82.7242,80.6806,82.5993,1329200.0],["2019-08-08",82.5543,83.6661,82.2995,83.4787,1022800.0],["2019-08-09",83.3388,84.588,83.3388,84.1608,1042800.0],["2019-08-12",83.7985,84.2607,83.0115,83.2064,623200.0],["2019-08-13",83.6636,86.022,83.6636,84.9877,920000.0],["2019-08-14",84.498,85.8421,83.094,83.129,706400.0],["2019-08-15",83.4737,84.3406,83.0565,83.9334,696800.0],["2019-08-16",84.4506,85.4049,82.9866,83.7885,886000.0],["2019-08-19",84.4231,84.7354,83.5911,83.7885,912800.0],["2019-08-20",83.8809,84.613,82.9666,83.0265,996800.0],["2019-08-21",83.1939,83.731,81.7499,83.0965,1556800.0],["2019-08-22",83.2239,83.5837,82.3095,82.3995,1080800.0],["2019-08-23",82.4519,82.9741,80.0236,80.3633,1226000.0],["2019-08-26",80.7955,81.1953,80.4907,81.0054,826000.0],["2019-08-27",81.2452,81.9348,80.7556,81.5425,762800.0],["2019-08-28",80.9454,81.3676,79.4964,80.1884,1373200.0],["2019-08-29",80.6706,83.119,80.6706,82.0922,1721600.0],["2019-08-30",75.9013,77.4228,73.7628,77.3853,3087200.0],["2019-09-03",77.143,77.3703,73.9526,74.8345,2095200.0],["2019-09-04",75.1294,75.5491,74.5697,75.2568,1473600.0],["2019-09-05",76.1412,76.9431,75.7514,76.8807,1831200.0],["2019-09-06",76.8982,77.4153,75.5865,75.659,1202000.0],["2019-09-09",75.5366,75.5366,74.1001,74.3699,1604400.0],["2019-09-10",74.135,74.8295,72.666,74.1725,1619200.0],["2019-09-11",74.2,74.9869,74.2,74.7421,1252800.0],["2019-09-12",75.4541,76.2786,75.1343,76.1986,2048800.0],["2019-09-13",75.9563,76.6284,74.912,75.3267,1634000.0],["2019-09-16",74.952,76.2236,74.5797,75.7215,1065200.0],["2019-09-17",75.6115,76.6983,75.4991,76.336,1398800.0],["2019-09-18",76.5434,76.7957,75.0994,75.724,1649200.0],["2019-09-19",75.679,76.1237,75.2093,75.2618,744400.0],["2019-09-20",75.3767,76.5409,75.2867,75.5291,1495600.0],["2019-09-23",75.2967,75.8714,74.7746,75.4966,1006400.0],["2019-09-24",75.694,76.4185,74.3399,74.6847,1565200.0],["2019-09-25",74.9445,74.9445,73.6329,74.2699,1421200.0],["2019-09-26",74.5972,75.4292,74.2674,74.6697,1119600.0],["2019-09-27",75.1543,75.3817,73.1207,73.5129,1017200.0],["2019-09-30",73.5304,74.7421,73.5129,74.2,1091200.0],["2019-10-01",74.3349,74.6971,73.0907,73.1607,1152000.0],["2019-10-02",72.756,73.1532,71.6917,72.1838,1278000.0],["2019-10-03",72.2988,73.488,71.2145,73.388,2094000.0],["2019-10-04",73.6678,74.4198,73.4505,74.1675,1681200.0],["2019-10-07",73.6703,74.13,73.2956,73.4355,1694800.0],["2019-10-08",72.9583,72.9583,71.4443,71.4693,1762400.0],["2019-10-09",71.7816,72.5286,71.5818,72.1963,1554800.0],["2019-10-10",71.9065,73.1981,71.9015,72.6535,1376000.0],["2019-10-11",73.3181,74.5173,72.3812,73.423,1308400.0],["2019-10-14",73.4655,73.5279,72.8109,73.0782,558400.0],["2019-10-15",73.7603,74.2524,72.8959,73.7378,1048000.0],["2019-10-16",73.5604,73.7053,72.6385,72.8334,1290800.0],["2019-10-17",73.1057,73.7003,72.7809,73.0133,852400.0],["2019-10-18",72.9983,73.2981,71.8516,71.904,1233200.0],["2019-10-21",72.2713,72.3862,71.5717,71.7866,1220800.0],["2019-10-22",72.1913,72.5761,70.0178,70.2476,1288400.0],["2019-10-23",70.2301,71.0321,70.1452,70.5025,873200.0],["2019-10-24",70.8372,70.8422,70.0128,70.6324,928400.0],["2019-10-25",70.5175,71.5568,70.2052,70.3901,956000.0],["2019-10-28",70.7298,71.4918,70.6674,70.9572,998000.0],["2019-10-29",71.0021,72.8034,70.8298,72.626,1237600.0],["2019-10-30",72.661,73.0657,72.3262,72.9758,774000.0],["2019-10-31",72.9708,73.6703,71.8566,72.701,755600.0],["2019-11-01",73.0458,73.8127,72.8159,72.9083,757200.0],["2019-11-04",73.2032,73.5829,72.3662,72.4861,816000.0],["2019-11-05",72.1739,73.0083,72.1739,72.686,790400.0],["2019-11-06",72.7809,73.368,72.3537,72.8234,816000.0],["2019-11-07",73.1832,73.8727,73.1832,73.6379,659200.0],["2019-11-08",73.6578,73.6578,72.3887,72.8009,897200.0],["2019-11-11",72.5761,73.2082,72.1264,73.1832,972800.0],["2019-11-12",73.1982,74.17,73.1982,73.5829,925600.0],["2019-11-13",73.423,74.3824,73.0932,74.1425,1211200.0],["2019-11-14",74.1425,74.857,73.8552,74.8495,783600.0],["2019-11-15",74.8645,75.5016,74.3249,75.4441,876000.0],["2019-11-18",75.714,76.7033,75.6065,76.371,1582800.0],["2019-11-19",76.5134,77.6302,76.1986,77.2154,1539600.0],["2019-11-20",76.5959,77.2929,74.9769,76.0662,1316400.0],["2019-11-21",75.9063,76.6633,75.2518,76.5709,936800.0],["2019-11-22",76.6508,77.118,76.0887,76.9007,560800.0],["2019-11-25",77.138,78.3122,76.5109,78.0524,1249200.0],["2019-11-26",77.9949,78.547,77.9949,78.2422,1458000.0],["2019-11-27",78.6245,79.5089,78.2622,79.1891,973200.0],["2019-11-29",78.567,78.8793,78.0699,78.2198,644800.0],["2019-12-02",78.3297,78.4971,77.3304,77.8925,1221200.0],["2019-12-03",77.2029,78.0649,77.1555,77.8026,1216800.0],["2019-12-04",77.7426,78.667,77.6302,77.9699,1448400.0],["2019-12-05",78.1548,78.6819,77.7251,78.1623,1315600.0],["2019-12-06",76.9731,78.0998,75.2393,76.7458,2955600.0],["2019-12-09",76.4909,76.6633,75.4491,75.5141,1808000.0],["2019-12-10",75.8863,76.5459,75.7239,76.0837,1054800.0],["2019-12-11",76.0937,76.7083,75.8064,76.6183,1260000.0],["2019-12-12",76.6633,78.8194,76.3835,78.5845,1831200.0],["2019-12-13",78.4196,79.5639,78.3572,79.1766,1114800.0],["2019-12-16",80.191,80.3408,79.2766,79.6888,1307200.0],["2019-12-17",79.7337,79.7337,79.0742,79.5139,1184400.0],["2019-12-18",79.6338,80.046,79.4215,79.9061,1254800.0],["2019-12-19",79.9461,80.0985,79.1866,79.8637,833200.0],["2019-12-20",80.2234,80.6206,79.1716,79.7188,1552000.0],["2019-12-23",79.8337,80.5607,78.9668,80.1135,1144800.0],["2019-12-24",80.141,80.5332,79.6338,80.4582,250400.0],["2019-12-26",80.3783,80.3783,79.4015,79.9486,686000.0],["2019-12-27",80.071,80.5007,79.6313,80.2234,732400.0],["2019-12-30",80.046,80.3633,79.5114,79.8087,549600.0],["2019-12-31",79.5664,80.3358,79.4514,80.2684,968400.0],["2020-01-02",80.7506,80.9079,79.6388,80.7755,1268000.0],["2020-01-03",79.5664,80.6856,79.5114,80.5207,789200.0],["2020-01-06",80.3134,80.8855,79.9036,80.7381,740400.0],["2020-01-07",80.6856,81.1153,80.0236,80.9579,849600.0],["2020-01-08",81.1928,82.0047,81.0304,81.8573,1343200.0],["2020-01-09",82.1596,83.3238,81.8798,83.2564,1488800.0],["2020-01-10",83.4188,83.5262,82.5369,83.3563,875600.0],["2020-01-13",83.3538,83.6911,83.1739,83.3313,943600.0],["2020-01-14",83.1115,84.0408,82.7417,83.9609,1157600.0],["2020-01-15",84.0583,86.0145,84.0583,85.9046,1459600.0],["2020-01-16",86.4118,87.3886,85.8846,87.2062,1402400.0],["2020-01-17",87.441,88.7926,87.0063,88.7677,1591600.0],["2020-01-21",88.5428,89.8819,88.1081,89.5796,2390000.0],["2020-01-22",90.4166,91.3661,89.707,89.9419,1729200.0],["2020-01-23",89.6121,89.6521,88.2354,89.1973,1217600.0],["2020-01-24",89.1224,89.1774,87.7057,88.038,1371200.0],["2020-01-27",86.8112,89.1973,86.7463,88.5002,930400.0],["2020-01-28",88.6801,89.4122,88.1779,88.7076,1354000.0],["2020-01-29",88.6976,89.5246,88.4778,88.5277,977600.0],["2020-01-30",87.8581,88.3828,87.211,88.2979,1075600.0],["2020-01-31",87.9456,88.3004,86.2091,86.6713,1602000.0],["2020-02-03",87.166,87.4409,86.2666,86.5089,1197600.0],["2020-02-04",87.5233,88.2354,87.1186,87.4858,1252000.0],["2020-02-05",88.2254,89.2198,88.1455,88.3403,1004800.0],["2020-02-06",88.4653,88.6627,87.9256,88.2029,832400.0],["2020-02-07",87.8956,88.4053,86.8787,86.9986,680800.0],["2020-02-10",86.5714,87.4759,86.379,87.296,602400.0],["2020-02-11",87.7082,88.6751,87.3709,87.7957,1002400.0],["2020-02-12",87.8856,88.8775,87.7007,88.2204,760400.0],["2020-02-13",87.6757,88.6352,87.4384,88.1904,685600.0],["2020-02-14",88.2779,89.0074,88.048,88.2754,797200.0],["2020-02-18",88.013,89.1798,87.6233,89.0349,675200.0],["2020-02-19",89.3198,89.9469,88.7776,89.0874,551600.0],["2020-02-20",88.8301,89.2123,87.8331,88.6552,537200.0],["2020-02-21",88.4428,89.3422,88.4228,88.865,639600.0],["2020-02-24",87.246,87.7557,85.7544,86.7288,1393600.0],["2020-02-25",87.0336,87.4359,83.6231,84.0629,1266400.0],["2020-02-26",84.6151,86.0817,83.7681,83.7806,1153200.0],["2020-02-27",82.8386,84.675,81.9516,82.0191,1286800.0],["2020-02-28",80.2176,81.352,77.7041,81.0946,2271600.0],["2020-03-02",81.9591,83.8305,80.9897,83.813,1128400.0],["2020-03-03",83.753,86.2141,81.2145,82.4463,1690800.0],["2020-03-04",83.7231,84.8099,82.7736,84.4851,1232000.0],["2020-03-05",82.4138,83.7555,80.3201,81.2695,1866800.0],["2020-03-06",82.1315,84.5551,78.3388,83.4033,2207600.0],["2020-03-09",82.4513,82.4513,78.0739,79.3282,1888800.0],["2020-03-10",80.9022,83.7256,78.3063,83.6881,1784400.0],["2020-03-11",81.6118,83.923,79.8878,80.9247,2698800.0],["2020-03-12",75.9127,77.4518,69.9512,69.9712,3309600.0],["2020-03-13",72.9144,73.0769,68.1548,72.7171,2407600.0],["2020-03-16",64.1121,70.1361,62.8379,64.8192,1985200.0],["2020-03-17",65.7387,68.9268,62.7305,68.7519,1912800.0],["2020-03-18",64.8192,66.3258,59.1351,62.7405,1954400.0],["2020-03-19",62.4007,71.6902,59.7697,68.2472,1653200.0],["2020-03-20",69.504,69.9362,61.6411,62.6255,2066400.0],["2020-03-23",63.1277,64.7768,59.3924,60.8241,1702400.0],["2020-03-24",63.7224,65.6288,60.7691,63.9348,1292400.0],["2020-03-25",63.445,66.3833,61.7036,64.1846,1772400.0],["2020-03-26",65.2964,70.4709,63.9847,70.4709,2054800.0],["2020-03-27",68.2197,70.0361,65.174,68.2672,1302000.0],["2020-03-30",68.6995,70.6233,68.667,69.9962,1089200.0],["2020-03-31",70.1986,71.4753,68.7244,68.8768,1424000.0],["2020-04-01",67.1603,69.8663,65.9636,68.2222,1700000.0],["2020-04-02",67.6126,71.0431,67.4102,70.9156,1236000.0],["2020-04-03",70.5234,71.9575,69.5839,69.8787,1256800.0],["2020-04-06",72.2149,74.606,71.9175,74.1262,960800.0],["2020-04-07",76.26,76.6423,72.9694,73.1168,1210000.0],["2020-04-08",73.3467,74.7808,71.4228,74.3136,1389600.0],["2020-04-09",73.7565,75.0182,72.2798,74.0987,1719600.0],["2020-04-13",74.1112,74.8308,72.9919,74.7134,1902000.0],["2020-04-14",75.9801,78.0115,74.5885,75.0782,1368800.0],["2020-04-15",73.2742,75.2681,73.1218,74.6309,1747600.0],["2020-04-16",75.0207,75.0207,73.1543,74.1937,968400.0],["2020-04-17",75.5729,76.8821,74.7684,76.5248,1153200.0],["2020-04-20",75.8552,76.7622,75.0957,76.1301,655600.0],["2020-04-21",74.9158,75.1656,71.8426,72.0899,992800.0],["2020-04-22",73.2393,73.8789,71.5003,73.4816,741200.0],["2020-04-23",73.9588,74.3411,72.2324,72.5247,1200400.0],["2020-04-24",72.7221,73.5191,71.2729,73.2592,1404800.0],["2020-04-27",73.7065,74.476,72.2873,73.3692,1188800.0],["2020-04-28",74.2187,74.2187,72.1124,72.7321,1322400.0],["2020-04-29",73.5491,74.8308,72.6421,72.9119,1222000.0],["2020-04-30",72.4547,72.897,71.3904,71.6327,1275600.0],["2020-05-01",70.9056,71.2429,69.8138,70.0361,752000.0],["2020-05-04",70.1986,72.0225,69.6114,71.7301,1044000.0],["2020-05-05",72.6096,73.6615,71.9625,72.6771,885600.0],["2020-05-06",73.2667,74.9083,72.4647,73.6965,1044800.0],["2020-05-07",74.606,76.185,74.2062,75.9302,1117200.0],["2020-05-08",76.8646,77.1869,75.5329,76.0851,1013200.0],["2020-05-11",75.408,77.4043,75.408,76.9096,1001200.0],["2020-05-12",77.107,78.4137,75.8277,75.8352,943200.0],["2020-05-13",75.6678,75.8877,73.1768,74.0613,1200000.0],["2020-05-14",73.3192,74.2886,72.6621,74.0912,1023200.0],["2020-05-15",73.6515,75.7703,73.5191,74.0863,2716800.0],["2020-05-18",75.4729,76.7097,75.308,75.4979,1216800.0],["2020-05-19",75.3855,76.3274,74.4336,74.546,824400.0],["2020-05-20",75.298,75.298,73.3867,74.0338,1446400.0],["2020-05-21",73.7065,73.7065,70.8832,71.9075,1664800.0],["2020-05-22",71.8676,72.0425,71.2679,71.8126,1193600.0],["2020-05-26",73.1043,75.0707,72.9894,74.4311,1318000.0],["2020-05-27",75.6029,77.1944,75.0432,77.0895,1357200.0],["2020-05-28",77.8915,80.5499,77.7316,79.1108,1637600.0],["2020-05-29",79.2682,80.0652,77.5692,79.1982,2007200.0],["2020-06-01",79.2732,79.8454,78.1938,78.7485,968400.0],["2020-06-02",78.4837,79.3631,77.6641,79.0408,1026800.0],["2020-06-03",79.9503,80.47,79.3806,79.7579,1138400.0],["2020-06-04",79.4881,80.0577,77.884,78.4187,1410400.0],["2020-06-05",78.3662,81.0546,75.8177,79.588,3244000.0],["2020-06-08",79.563,81.0122,79.2982,80.0278,1780800.0],["2020-06-09",79.5355,80.0777,75.5829,75.7628,1323200.0],["2020-06-10",75.7628,77.0745,74.3836,74.6134,1675200.0],["2020-06-11",73.5166,73.5566,69.5639,69.5964,1679600.0],["2020-06-12",71.0531,72.2573,69.1792,72.0575,1904000.0],["2020-06-15",70.8557,72.9619,68.8918,72.5447,2302400.0],["2020-06-16",74.8283,76.6697,74.1912,74.9807,1812800.0],["2020-06-17",75.4505,76.195,74.471,75.5879,1174000.0],["2020-06-18",75.1931,76.0576,75.0307,75.4305,1283600.0],["2020-06-19",76.6148,77.2069,74.441,74.7359,2518000.0],["2020-06-22",74.5985,74.7159,73.1418,74.0738,1351600.0],["2020-06-23",74.2062,76.1151,74.0813,74.9508,1073600.0],["2020-06-24",74.3961,74.6384,69.8338,70.306,2606400.0],["2020-06-25",70.2135,70.2135,67.8524,69.1117,2258000.0],["2020-06-26",69.0018,69.4565,67.3677,68.2047,2132400.0],["2020-06-29",68.4246,68.9768,67.1903,67.6925,1656800.0],["2020-06-30",68.0073,71.5378,67.3802,70.8682,3366000.0],["2020-07-01",70.6883,72.2374,70.6633,71.8351,1528000.0],["2020-07-02",72.8395,73.3817,71.3828,72.4747,1569600.0],["2020-07-06",72.3473,73.2817,70.7732,71.2579,3001200.0],["2020-07-07",70.8532,71.6677,70.4059,70.5234,1877200.0],["2020-07-08",70.6858,70.9106,69.3591,69.9787,1849200.0],["2020-07-09",70.1911,73.2043,69.484,72.3898,2164800.0],["2020-07-10",72.1524,73.2043,71.2654,72.3073,1283600.0],["2020-07-13",72.7595,72.7595,71.2604,71.3679,1280800.0],["2020-07-14",71.4228,72.0375,70.4284,71.9325,1514800.0],["2020-07-15",72.807,74.7059,72.6371,74.1662,1866400.0],["2020-07-16",73.739,73.8539,71.9525,72.1899,1686800.0],["2020-07-17",72.5297,73.2243,71.7301,72.7995,1208800.0],["2020-07-20",72.9494,72.9619,71.198,72.2848,1093600.0],["2020-07-21",72.5372,73.2992,72.2423,72.8495,942000.0],["2020-07-22",73.1918,73.6616,71.7725,72.4047,930000.0],["2020-07-23",72.4822,73.0019,70.828,71.1353,1158800.0],["2020-07-24",70.9904,71.3927,69.9959,70.8605,1168800.0],["2020-07-27",70.9204,72.1798,70.9204,71.5601,700800.0],["2020-07-28",71.3877,71.4152,70.3132,70.3432,778800.0],["2020-07-29",70.3632,72.2273,70.3632,71.695,1040000.0],["2020-07-30",70.7005,71.0429,69.4237,70.6406,988000.0],["2020-07-31",70.6381,70.9979,69.6086,70.698,1145200.0],["2020-08-03",71.0504,73.9639,70.6431,73.804,1602400.0],["2020-08-04",73.4117,74.8085,72.7645,74.1913,1624400.0],["2020-08-05",74.6061,75.4007,74.1638,74.7511,1082800.0],["2020-08-06",74.5762,75.0959,73.1868,75.0584,984000.0],["2020-08-07",75.1284,75.963,74.9935,75.943,1077200.0],["2020-08-10",76.1329,76.975,75.5931,76.6701,1387200.0],["2020-08-11",77.0449,77.1049,74.7586,75.0409,1282000.0],["2020-08-12",75.5207,77.3448,75.5207,76.2928,973200.0],["2020-08-13",76.2203,76.5252,75.813,76.1879,938000.0],["2020-08-14",76.0254,76.5227,75.3633,75.918,827600.0],["2020-08-17",76.0954,76.5777,75.6106,76.2129,1525600.0],["2020-08-18",76.4302,77.0724,75.3158,76.7726,1286000.0],["2020-08-19",76.7126,77.1149,75.6256,76.3378,1087600.0],["2020-08-20",75.3233,76.008,74.5612,74.7786,1100400.0],["2020-08-21",74.861,75.4182,73.6991,75.3633,1480000.0],["2020-08-24",75.818,75.818,74.9085,75.4407,928800.0],["2020-08-25",75.8205,76.2378,75.3758,76.2203,995600.0],["2020-08-26",75.838,76.9375,75.4257,76.3253,786000.0],["2020-08-27",76.2128,78.5867,75.5881,78.0694,1169200.0],["2020-08-28",78.1494,79.0889,77.3048,78.934,1015600.0],["2020-08-31",78.7791,79.3888,78.3193,78.5567,1655200.0],["2020-09-01",78.7066,78.7166,76.9525,77.3123,1422000.0],["2020-09-02",77.4672,79.3813,77.3073,79.2639,1250400.0],["2020-09-03",79.019,79.0839,76.1929,76.6651,1450800.0],["2020-09-04",79.961,83.9591,78.3318,80.8331,3672400.0],["2020-09-08",80.1284,80.7281,77.947,79.5112,1706400.0],["2020-09-09",79.9835,80.8906,79.2289,79.7611,1077600.0],["2020-09-10",80.3283,81.4628,79.7311,81.0905,1229200.0],["2020-09-11",81.2979,83.0545,80.8756,81.6677,1601600.0],["2020-09-14",82.05,84.4214,81.9351,83.5967,1262800.0],["2020-09-15",83.8891,85.0011,83.6467,83.9741,935600.0],["2020-09-16",84.099,86.0855,84.099,85.5358,1374000.0],["2020-09-17",84.9786,87.175,83.8841,86.9026,1504800.0],["2020-09-18",86.3754,88.0571,85.9456,86.5653,2033600.0],["2020-09-21",85.3509,85.8507,83.9541,85.4234,1237200.0],["2020-09-22",85.8731,85.8731,83.5818,84.7712,1001600.0],["2020-09-23",84.6313,85.0386,83.172,83.3669,854000.0],["2020-09-24",82.7197,83.0845,81.6577,82.2174,730000.0],["2020-09-25",81.7651,83.5643,81.6477,83.2694,794800.0],["2020-09-28",84.3614,85.1285,83.3868,83.4893,731200.0],["2020-09-29",83.8316,84.9411,83.2744,83.3569,743200.0],["2020-09-30",83.6767,85.0935,83.5843,84.2389,1062800.0],["2020-10-01",84.9511,85.3609,84.1265,84.6512,847200.0],["2020-10-02",83.7766,84.4563,82.2849,83.8166,721200.0],["2020-10-05",84.4588,85.8881,84.4588,85.6632,825200.0],["2020-10-06",85.3959,87.4149,85.161,85.4633,884400.0],["2020-10-07",85.7332,87.8922,85.7332,87.6748,757600.0],["2020-10-08",87.4574,89.1091,87.2475,88.6443,570800.0],["2020-10-09",89.169,89.8062,88.6518,89.4189,545200.0],["2020-10-12",89.7388,90.9682,89.199,90.1136,696400.0],["2020-10-13",89.9736,90.4484,88.5143,89.0166,628400.0],["2020-10-14",88.9566,89.6713,87.8722,88.4244,694000.0],["2020-10-15",87.4574,88.6893,87.1475,88.312,654000.0],["2020-10-16",88.8967,89.5314,87.9146,88.3819,580400.0],["2020-10-19",88.3519,89.2865,86.8327,87.0626,616800.0],["2020-10-20",87.7772,88.3844,86.5753,86.8227,641600.0],["2020-10-21",87.07,88.0296,86.5378,87.155,596000.0],["2020-10-22",87.2775,88.6468,87.17,88.252,450000.0],["2020-10-23",88.4644,89.1765,87.8122,89.0691,576400.0],["2020-10-26",87.9871,88.0121,86.2779,87.0001,772000.0],["2020-10-27",87.2275,87.9321,86.2555,86.5453,618400.0],["2020-10-28",85.1985,85.1985,83.162,83.3519,814400.0],["2020-10-29",83.057,83.057,80.963,80.9955,1112400.0],["2020-10-30",80.953,81.8001,78.5342,79.7236,1412000.0],["2020-11-02",80.918,82.2274,79.8386,80.091,1052000.0],["2020-11-03",81.3104,82.9746,80.9181,80.9505,633600.0],["2020-11-04",82.1375,83.9691,81.2829,82.8146,818400.0],["2020-11-05",83.7192,84.3739,82.8796,82.9596,720800.0],["2020-11-06",83.3269,84.179,83.3069,83.4368,455200.0],["2020-11-09",86.1355,92.8522,86.1355,87.8922,1640400.0],["2020-11-10",87.7522,88.097,85.3159,86.5553,1046000.0],["2020-11-11",87.0476,87.3249,85.1185,85.7832,986800.0],["2020-11-12",85.5283,85.7832,83.1145,84.2064,1009200.0],["2020-11-13",84.6188,85.5633,84.6188,85.2959,826000.0],["2020-11-16",86.3654,86.8302,84.6287,85.1335,745600.0],["2020-11-17",84.5213,84.5213,82.8896,83.072,907600.0],["2020-11-18",83.137,83.5568,81.9176,82.3574,1379600.0],["2020-11-19",82.2174,83.2194,82.1674,83.017,1701600.0],["2020-11-20",83.1919,84.8137,82.7522,82.8021,1803200.0],["2020-11-23",83.4743,84.4039,81.8776,82.4323,1099600.0],["2020-11-24",82.7897,83.3769,81.138,81.3254,1222000.0],["2020-11-25",81.3678,83.2319,81.0455,82.2124,1011600.0],["2020-11-27",82.8271,85.1385,82.5248,85.136,730000.0],["2020-11-30",84.8636,84.8886,82.2874,83.7642,2265600.0],["2020-12-01",84.5513,84.7887,83.4069,83.4693,894800.0],["2020-12-02",83.1445,83.9066,82.7397,83.6117,826400.0],["2020-12-03",84.054,86.058,83.017,84.4538,1232800.0],["2020-12-04",83.7092,86.6278,81.8201,86.3854,1818800.0],["2020-12-07",86.3854,86.9576,85.201,85.4733,860000.0],["2020-12-08",85.4134,86.4853,85.1485,86.3929,913200.0],["2020-12-09",86.173,86.9851,85.3584,85.6033,1027200.0],["2020-12-10",85.5358,87.11,85.3334,86.9076,1156800.0],["2020-12-11",86.7602,86.7602,84.5888,84.7487,857200.0],["2020-12-14",85.5283,87.255,85.2234,85.6707,982400.0],["2020-12-15",85.8282,86.5353,85.3959,85.5708,894800.0],["2020-12-16",85.3109,86.1755,84.8237,85.9431,710000.0],["2020-12-17",86.148,88.0896,85.8182,87.8372,1222400.0],["2020-12-18",88.167,88.4794,86.6103,87.3649,1984400.0],["2020-12-21",86.3579,87.2675,84.3089,87.0975,742000.0],["2020-12-22",87.5073,89.0416,86.6478,88.1295,993600.0],["2020-12-23",88.6943,89.3864,88.3219,88.9566,637200.0],["2020-12-24",89.6088,90.0636,89.0091,89.5488,308400.0],["2020-12-28",90.156,90.8057,89.5414,89.9462,488000.0],["2020-12-29",90.271,90.3185,88.8567,89.274,420400.0],["2020-12-30",89.259,90.1161,88.8092,89.0691,452400.0],["2020-12-31",89.274,90.8307,88.5743,90.7857,634000.0],["2021-01-04",91.2055,91.7128,88.212,89.2715,1132400.0],["2021-01-05",89.3889,90.8682,89.0991,90.3235,681600.0],["2021-01-06",90.3435,91.8028,90.256,91.5329,831600.0],["2021-01-07",91.6628,92.7773,90.6883,91.2205,872400.0],["2021-01-08",91.1756,92.2575,89.8087,90.7633,1397600.0],["2021-01-11",90.3884,90.6258,89.5888,89.8687,1286800.0],["2021-01-12",89.5464,90.1311,88.4744,89.4589,1468800.0],["2021-01-13",90.1386,95.5884,89.9586,95.3935,1942400.0],["2021-01-14",95.336,95.3785,93.4919,93.7418,888000.0],["2021-01-15",93.8243,94.6064,92.7873,94.1766,995200.0],["2021-01-19",95.316,97.2701,94.5939,96.8078,1908800.0],["2021-01-20",96.7029,97.3126,95.2186,96.1431,1020400.0],["2021-01-21",95.7283,95.8108,93.0794,94.1839,903600.0],["2021-01-22",94.3139,96.7304,94.3139,94.9611,1130000.0],["2021-01-25",95.131,95.9507,94.3439,95.8732,770800.0],["2021-01-26",96.2106,96.3755,94.2064,94.3164,958400.0],["2021-01-27",92.0873,93.0419,89.9232,90.1406,1582000.0],["2021-01-28",90.5229,92.2647,90.0681,91.1377,944400.0],["2021-01-29",90.7354,91.9848,90.2955,90.9728,1032000.0],["2021-02-01",91.8249,91.9973,90.1831,91.2401,842800.0],["2021-02-02",91.505,94.8936,91.505,93.7416,1420400.0],["2021-02-03",94.019,94.4013,93.2668,93.8216,643200.0],["2021-02-04",94.5688,96.508,94.1315,95.9882,1218400.0],["2021-02-05",96.6854,97.9499,96.1056,96.7029,1174000.0],["2021-02-08",96.5005,97.1027,95.8482,96.1906,561600.0],["2021-02-09",95.9332,96.2856,94.7312,95.1435,904000.0],["2021-02-10",95.5184,96.3331,94.4513,94.7087,792800.0],["2021-02-11",95.4484,96.3306,95.241,96.2106,770000.0],["2021-02-12",95.4884,96.5855,95.1235,96.3106,568400.0],["2021-02-16",97.0428,97.9249,96.3131,96.5754,1034000.0],["2021-02-17",96.0932,96.7929,95.0236,96.1231,614800.0],["2021-02-18",95.9157,97.3626,95.2385,97.1477,1038400.0],["2021-02-19",97.4251,98.3172,95.7208,97.0877,1348000.0],["2021-02-22",96.8728,97.8749,96.3655,97.6275,866000.0],["2021-02-23",97.8774,98.5621,97.1477,97.8199,1228400.0],["2021-02-24",97.8574,99.1744,97.7875,98.1023,922000.0],["2021-02-25",98.1873,98.6746,96.8878,97.9924,1277200.0],["2021-02-26",98.4322,98.4322,96.388,96.493,1188800.0],["2021-03-01",96.9003,98.972,96.5854,97.6725,1246000.0],["2021-03-02",97.4076,97.4076,96.0932,96.9403,755600.0],["2021-03-03",96.493,96.8403,95.0161,95.2385,1023200.0],["2021-03-04",96.1631,96.1631,91.9748,92.852,1846400.0],["2021-03-05",98.4247,100.4389,94.099,97.0028,2798400.0],["2021-03-08",96.4605,98.5821,95.9107,96.3306,2276400.0],["2021-03-09",96.4605,97.8824,95.4909,95.5559,1259600.0],["2021-03-10",95.8882,96.6479,95.321,95.6983,944000.0],["2021-03-11",95.8358,97.7075,94.6612,94.8661,930000.0],["2021-03-12",94.8487,95.251,93.4842,94.059,1045200.0],["2021-03-15",94.0365,96.8454,94.0365,96.7179,1237200.0],["2021-03-16",96.6004,98.2922,95.1835,95.5084,978000.0],["2021-03-17",94.7462,95.346,93.5842,93.8916,1233200.0],["2021-03-18",93.8591,96.3206,93.8591,94.6562,1472400.0],["2021-03-19",94.3814,96.533,94.3814,95.9657,1904400.0],["2021-03-22",95.9657,97.0178,94.9886,96.553,1420800.0],["2021-03-23",96.7754,97.4201,95.4934,95.7958,1213600.0],["2021-03-24",95.7958,96.3181,94.4788,95.0386,1180800.0],["2021-03-25",94.6188,95.7233,93.8816,95.5659,830800.0],["2021-03-26",95.7058,95.9332,94.8312,95.9232,989600.0],["2021-03-29",95.281,96.573,94.8362,96.1156,932400.0],["2021-03-30",95.5834,96.473,95.5184,96.1831,728400.0],["2021-03-31",96.483,97.4951,95.216,95.9832,1097200.0],["2021-04-01",95.8557,96.8129,95.211,96.3331,1007200.0],["2021-04-05",97.1427,97.2902,96.508,96.8953,965600.0],["2021-04-06",97.1902,97.6725,96.7629,97.2827,1473600.0],["2021-04-07",96.5705,97.2002,95.2285,95.6333,1418800.0],["2021-04-08",95.9832,96.9353,95.0761,95.216,1299600.0],["2021-04-09",95.6808,96.473,94.9886,96.473,1109200.0],["2021-04-12",96.4755,97.1577,96.378,96.9653,912000.0],["2021-04-13",96.7379,97.9599,96.3705,97.6825,708800.0],["2021-04-14",97.5975,98.4322,96.8978,97.7225,754800.0],["2021-04-15",97.9349,100.1215,97.8075,99.9591,1383200.0],["2021-04-16",100.1415,100.7562,99.1469,99.8391,1285200.0],["2021-04-19",99.5842,100.3289,99.2594,99.7916,1149600.0],["2021-04-20",99.7192,100.8212,99.1919,100.079,1267200.0],["2021-04-21",100.5063,101.321,99.7666,100.9637,1281600.0],["2021-04-22",101.356,102.648,100.8637,101.2785,1313200.0],["2021-04-23",101.8808,103.5501,101.4834,102.7854,882800.0],["2021-04-26",102.7554,103.4801,102.0232,102.3706,830000.0],["2021-04-27",101.9583,103.0678,101.1486,101.8133,729600.0],["2021-04-28",101.9558,102.6405,100.8362,101.7234,823600.0],["2021-04-29",102.2556,102.4905,101.2111,101.8558,588800.0],["2021-04-30",101.8608,103.4102,101.7358,102.6805,909200.0],["2021-05-03",103.1528,103.9474,102.0132,102.9753,904400.0],["2021-05-04",102.8279,103.3827,102.0507,102.8579,1071200.0],["2021-05-05",102.9129,103.0503,99.4593,100.179,1414800.0],["2021-05-06",99.7592,101.4135,99.2294,101.3335,876800.0],["2021-05-07",101.1836,102.8979,101.0336,101.0436,804800.0],["2021-05-10",101.0436,101.9058,100.4139,100.4139,674800.0],["2021-05-11",99.3743,99.9366,96.9078,97.0378,1237600.0],["2021-05-12",97.1102,97.4876,96.0907,96.1406,1015200.0],["2021-05-13",96.2006,97.81,96.0707,96.9303,999600.0],["2021-05-14",97.4801,97.8274,96.9253,97.2577,968800.0],["2021-05-17",97.1927,97.4401,96.368,97.0153,542800.0],["2021-05-18",97.0853,97.9424,96.1956,96.2281,1118400.0],["2021-05-19",95.5359,95.6383,94.6962,95.4534,1065200.0],["2021-05-20",95.4109,97.5026,95.0286,97.2377,721200.0],["2021-05-21",97.6325,99.0994,96.6429,97.0677,2464400.0],["2021-05-24",98.0523,98.9795,97.2852,98.5846,1063600.0],["2021-05-25",98.5471,99.3018,98.1723,98.5821,1182400.0],["2021-05-26",98.4297,98.5771,97.4101,97.9874,1208400.0],["2021-05-27",98.5746,99.0145,97.71,98.7271,2052400.0],["2021-05-28",99.4293,99.6967,98.2398,98.3223,722400.0],["2021-06-01",98.8445,99.2269,97.3451,97.5576,846400.0],["2021-06-02",97.62,98.2748,95.9407,96.1331,1325200.0],["2021-06-03",95.346,96.3056,94.5088,95.9832,1242800.0],["2021-06-04",96.2431,97.6325,95.1186,95.4509,1654800.0],["2021-06-07",95.5384,96.1231,93.4142,93.5617,1396800.0],["2021-06-08",93.9565,93.9565,92.2722,93.0519,1235600.0],["2021-06-09",93.1718,93.7766,92.5671,93.0644,949200.0],["2021-06-10",93.3243,94.2689,92.837,93.4917,1102800.0],["2021-06-11",93.4068,94.1989,92.8395,93.7591,1122800.0],["2021-06-14",94.2514,94.2514,93.6192,94.0965,764800.0],["2021-06-15",94.3064,94.8587,93.979,94.1789,866800.0],["2021-06-16",94.6937,95.9582,94.2114,95.3435,1469600.0],["2021-06-17",94.7812,96.5355,94.7812,95.4309,1081200.0],["2021-06-18",95.4384,96.3356,94.6263,95.9507,2942400.0],["2021-06-21",96.443,98.4522,96.1007,97.3202,1042800.0],["2021-06-22",97.605,98.6346,97.3027,97.645,1724400.0],["2021-06-23",97.0553,97.4601,96.4655,96.8828,756800.0],["2021-06-24",97.4176,98.2348,97.2602,97.6125,885200.0],["2021-06-25",97.735,99.2094,97.68,99.0669,2012000.0],["2021-06-28",99.3043,99.3218,97.9749,98.8345,803600.0],["2021-06-29",98.8945,99.4518,98.5047,99.2394,754800.0],["2021-06-30",99.0494,99.3743,98.3747,99.027,931600.0],["2021-07-01",99.1394,101.1586,99.1394,100.7088,1054800.0],["2021-07-02",100.7637,101.9857,100.7213,101.8958,838000.0],["2021-07-06",101.6659,102.4431,100.8512,102.3456,676000.0],["2021-07-07",102.513,103.7075,102.0157,103.4127,999200.0],["2021-07-08",102.478,102.9054,101.4835,102.6205,855600.0],["2021-07-09",102.638,103.1678,102.2107,102.7654,738800.0],["2021-07-12",103.1802,103.3502,102.658,102.6705,1566400.0],["2021-07-13",102.3281,102.6505,101.5734,102.2281,1031200.0],["2021-07-14",102.1232,102.2556,100.9961,101.336,734000.0],["2021-07-15",100.8062,101.3285,99.9341,100.6488,664800.0],["2021-07-16",101.0011,101.7084,100.6188,100.9312,638000.0],["2021-07-19",100.119,100.6013,98.2223,99.1494,1089200.0],["2021-07-20",99.4268,101.7383,99.3243,100.5388,767600.0],["2021-07-21",100.8987,100.8987,99.2294,100.3339,880000.0],["2021-07-22",100.5688,100.9787,100.0615,100.9787,639200.0],["2021-07-23",101.316,102.5455,101.1386,102.4755,510400.0],["2021-07-26",102.0107,102.1806,101.2659,101.3684,579200.0],["2021-07-27",100.9336,102.498,100.2788,102.4655,934000.0],["2021-07-28",102.7404,103.9076,102.7404,103.3752,708400.0],["2021-07-29",103.8926,104.6773,103.7051,104.19,984800.0],["2021-07-30",104.6173,106.0968,104.2549,105.4071,713200.0],["2021-08-02",105.6695,106.2268,104.9597,105.8669,846400.0],["2021-08-03",106.2193,106.2243,105.1396,105.9594,674000.0],["2021-08-04",105.687,105.7369,103.3228,103.4977,1004000.0],["2021-08-05",103.7476,103.9126,101.9932,102.8904,821600.0],["2021-08-06",103.4827,103.5302,102.3781,103.2153,889200.0],["2021-08-09",103.5327,103.5327,101.5309,101.7858,1034000.0],["2021-08-10",101.6083,101.9057,100.4637,101.6033,584400.0],["2021-08-11",101.8682,102.6205,101.4384,102.0157,667600.0],["2021-08-12",102.9404,110.0555,102.9404,109.993,2878400.0],["2021-08-13",109.7156,110.6303,108.7009,109.2108,987200.0],["2021-08-16",109.2633,109.8556,108.1086,109.8481,1010400.0],["2021-08-17",109.8031,111.0277,109.2158,109.6106,1185200.0],["2021-08-18",109.7581,110.6178,108.0337,108.1161,1240400.0],["2021-08-19",107.5888,111.3026,107.5888,110.4728,1119600.0],["2021-08-20",110.1855,111.415,109.9305,111.0077,2160800.0],["2021-08-23",111.4625,111.6025,110.5503,111.1726,900000.0],["2021-08-24",111.0127,112.4622,111.0127,111.9099,789200.0],["2021-08-25",111.59,112.4597,110.9152,111.6475,604000.0],["2021-08-26",111.3126,111.6375,110.8177,111.48,772400.0],["2021-08-27",111.9573,112.4047,111.1926,111.6075,644000.0],["2021-08-30",111.9798,113.7193,111.7399,112.3072,777200.0],["2021-08-31",112.0773,112.8396,111.1151,112.6396,1404800.0],["2021-09-01",112.1023,112.927,111.505,112.7046,1026800.0],["2021-09-02",113.1769,113.9142,111.8924,112.5546,1034800.0],["2021-09-03",113.7617,115.8585,112.7121,113.9417,1376000.0],["2021-09-07",113.6318,113.9017,111.7624,111.9199,1583200.0],["2021-09-08",111.8499,113.9617,111.0926,113.4668,1253600.0],["2021-09-09",113.7093,113.9417,111.9599,111.9973,645600.0],["2021-09-10",112.3697,112.942,111.0976,112.8021,1124000.0],["2021-09-13",113.4044,113.4044,108.9809,110.1055,1039600.0],["2021-09-14",110.9327,111.1051,109.5257,110.3304,840400.0],["2021-09-15",110.1005,111.615,109.7906,111.2201,749200.0],["2021-09-16",111.3476,111.3476,109.873,110.6503,672000.0],["2021-09-17",110.3529,110.3929,108.8109,109.1133,1926000.0],["2021-09-20",108.0237,108.5635,106.5292,107.4389,1374800.0],["2021-09-21",108.3935,108.9284,106.6416,106.6516,877600.0],["2021-09-22",107.0665,109.0208,106.2168,108.4035,1575200.0],["2021-09-23",108.6585,111.0177,108.4235,109.7981,2155600.0],["2021-09-24",109.7556,110.4179,109.0833,109.8081,1220400.0],["2021-09-27",109.3257,109.5457,107.2089,107.8337,1449600.0],["2021-09-28",107.4264,107.7788,104.7348,105.9644,1232800.0],["2021-09-29",106.1993,106.2968,104.7848,105.5395,804800.0],["2021-09-30",105.6395,107.0015,103.2603,103.2928,939200.0],["2021-10-01",103.4327,104.5748,102.1356,104.185,731200.0],["2021-10-04",103.6801,103.6801,101.1785,102.1107,780000.0],["2021-10-05",102.8529,104.9622,102.7829,103.7051,1472800.0],["2021-10-06",103.0404,103.6302,101.4509,103.6252,932000.0],["2021-10-07",104.8247,106.1118,103.5577,103.6851,917200.0],["2021-10-08",103.6127,104.2,102.4655,102.613,623600.0],["2021-10-11",102.3031,103.0428,100.9136,100.966,856400.0],["2021-10-12",101.5358,102.0132,100.1788,100.4262,764000.0],["2021-10-13",100.5112,101.3634,99.5815,100.2413,974400.0],["2021-10-14",100.7786,101.5933,99.8414,100.2913,880800.0],["2021-10-15",100.7036,101.156,99.3566,99.544,853200.0],["2021-10-18",99.0667,99.3141,97.992,99.1417,1198400.0],["2021-10-19",99.734,101.7183,99.7165,100.5162,780400.0],["2021-10-20",101.0335,103.1153,100.6711,102.6155,1073200.0],["2021-10-21",102.8404,104.02,102.4955,102.8554,541600.0],["2021-10-22",102.7155,104.3224,102.4655,104.22,769200.0],["2021-10-25",104.5948,104.5948,103.1003,103.7026,1054000.0],["2021-10-26",104.8622,104.8622,102.698,104.1,655600.0],["2021-10-27",103.95,103.95,102.3331,102.9529,707200.0],["2021-10-28",103.3502,104.6748,102.9254,104.15,648400.0],["2021-10-29",104.0725,104.9322,103.2703,104.195,871200.0],["2021-11-01",104.2624,106.0893,104.0175,105.4495,1052400.0],["2021-11-02",105.462,105.8019,104.6598,105.1247,727600.0],["2021-11-03",105.1621,105.8619,104.03,105.5945,612400.0],["2021-11-04",105.3771,105.8644,104.5873,105.1296,612000.0],["2021-11-05",104.8372,106.4642,104.8372,106.0193,661200.0],["2021-11-08",106.7816,108.0037,105.9919,107.8662,619600.0],["2021-11-09",107.9362,108.6884,107.4139,108.3711,431600.0],["2021-11-10",108.2386,108.9109,107.7338,108.4935,776000.0],["2021-11-11",107.2764,107.2764,102.2381,102.6755,1414800.0],["2021-11-12",102.6755,104.6748,102.1356,104.3949,910400.0],["2021-11-15",105.0697,105.6845,103.8026,104.075,771200.0],["2021-11-16",104.5873,105.0872,103.7576,103.8926,830000.0],["2021-11-17",104.1175,104.5548,101.9207,102.1107,932400.0],["2021-11-18",102.0932,102.0932,99.2966,101.1885,1582400.0],["2021-11-19",101.5558,101.8782,100.7036,101.2335,2348400.0],["2021-11-22",100.9411,101.3734,100.2363,100.6836,850800.0],["2021-11-23",100.4862,101.0985,98.8718,99.5765,992400.0],["2021-11-24",98.9392,99.3741,97.3223,97.6771,1308400.0],["2021-11-26",96.725,96.9749,94.6832,94.9531,1112800.0],["2021-11-29",96.0077,97.3848,95.213,95.2655,1817600.0],["2021-11-30",94.6857,95.7353,93.2162,94.0859,2278400.0],["2021-12-01",95.3929,96.2926,93.3261,93.3511,1120800.0],["2021-12-02",93.2711,94.8306,92.164,94.4557,2010800.0],["2021-12-03",94.5557,98.6918,93.4761,97.8571,3725600.0],["2021-12-06",98.132,100.5312,97.3073,99.9589,1355600.0],["2021-12-07",100.5162,102.2731,100.3138,101.5084,1184000.0],["2021-12-08",101.5034,103.9225,101.5034,103.6976,1588800.0],["2021-12-09",103.0704,104.055,102.0732,102.0732,772800.0],["2021-12-10",102.708,102.708,99.1966,99.8614,1517600.0],["2021-12-13",99.6465,100.0014,98.3294,98.5544,2432400.0],["2021-12-14",98.2095,100.8561,97.7721,98.0495,1714000.0],["2021-12-15",98.117,100.6337,97.0249,100.1038,1304400.0],["2021-12-16",100.4762,102.0807,98.0795,98.6843,2020000.0],["2021-12-17",98.3169,99.9714,97.1073,98.3344,2197600.0],["2021-12-20",97.4472,97.7546,96.1077,97.3997,1620400.0],["2021-12-21",97.5247,99.3241,97.4822,98.9142,2317200.0],["2021-12-22",99.0117,101.1585,99.0117,101.121,1037200.0],["2021-12-23",101.8408,103.3203,101.006,102.7679,845600.0],["2021-12-27",103.0428,105.0647,103.0428,104.9722,783200.0],["2021-12-28",105.0597,105.5745,104.7298,105.0672,599200.0],["2021-12-29",105.2546,105.8394,104.6798,105.1346,637600.0],["2021-12-30",105.2771,106.9115,105.0672,105.9694,650000.0],["2021-12-31",105.507,106.0893,104.6198,104.6998,608800.0],["2022-01-03",107.004,107.3714,104.5773,105.3646,1390000.0],["2022-01-04",105.602,106.1993,104.17,104.215,794800.0],["2022-01-05",104.3449,105.622,102.4755,102.5855,728000.0],["2022-01-06",102.0357,103.6601,101.036,102.648,1206400.0],["2022-01-07",102.2231,103.6176,101.5783,102.1257,1232400.0],["2022-01-10",101.8058,104.0875,100.7711,103.9875,2408000.0],["2022-01-11",103.6976,105.5745,102.9254,105.537,1591200.0],["2022-01-12",105.652,105.9319,103.6127,105.1396,1387600.0],["2022-01-13",105.3171,106.2518,103.8701,103.9975,2314800.0],["2022-01-14",103.6776,104.065,101.1235,102.5955,3040800.0],["2022-01-18",101.3909,101.6483,99.0917,99.9339,1834000.0],["2022-01-19",99.9839,100.7211,99.2516,99.504,2390000.0],["2022-01-20",99.8764,100.9736,98.0994,98.3593,1192000.0],["2022-01-21",98.2119,98.8867,96.9522,97.0497,965600.0],["2022-01-24",95.2252,98.6193,92.8383,98.3018,2440400.0],["2022-01-25",97.1122,98.8517,96.1299,97.3721,1504000.0],["2022-01-26",98.0344,99.4166,94.5953,95.5651,1408400.0],["2022-01-27",96.2224,96.9922,94.0904,94.8402,1091600.0],["2022-01-28",94.8752,96.3299,93.5706,96.2749,1260000.0],["2022-01-31",95.8825,99.6965,95.8825,99.549,1618400.0],["2022-02-01",99.2066,99.799,98.1369,99.1416,998000.0],["2022-02-02",98.9292,99.694,98.0469,99.3716,993200.0],["2022-02-03",98.1694,99.0966,97.2271,97.682,971200.0],["2022-02-04",97.1347,97.9669,95.805,97.1396,894800.0],["2022-02-07",97.0347,97.787,96.5898,96.6998,706800.0],["2022-02-08",98.3043,101.446,97.2846,101.2411,1660800.0],["2022-02-09",101.7635,102.6857,101.3461,101.681,1298400.0],["2022-02-10",100.5888,101.9559,100.1364,100.6462,624000.0],["2022-02-11",100.0289,101.1511,98.3993,98.4743,808000.0],["2022-02-14",98.3368,99.0467,97.2921,97.812,661200.0],["2022-02-15",99.9089,100.5713,98.6443,99.4615,916800.0],["2022-02-16",98.8117,100.7287,98.3718,100.2963,1087600.0],["2022-02-17",99.784,99.784,96.9922,97.2121,938800.0],["2022-02-18",96.9322,98.6792,96.7522,97.2196,1040000.0],["2022-02-22",97.0872,99.2291,96.6648,98.6393,1303200.0],["2022-02-23",99.2241,100.7112,98.5493,98.8367,1341600.0],["2022-02-24",96.6998,100.2513,95.1302,99.8889,1550800.0],["2022-02-25",100.1439,102.8007,99.2216,102.6957,1047200.0],["2022-02-28",101.7435,102.8207,100.9587,102.2283,1299200.0],["2022-03-01",101.9784,103.4205,101.0286,102.7982,1586800.0],["2022-03-02",103.438,104.6477,102.3783,103.9054,1640800.0],["2022-03-03",103.9054,104.7852,103.0981,104.2578,1272000.0],["2022-03-04",103.1706,107.6394,102.4783,106.1073,2552800.0],["2022-03-07",104.9176,105.0826,99.3941,100.2763,2291200.0],["2022-03-08",99.8639,100.3263,95.0527,95.0727,1970400.0],["2022-03-09",96.5048,97.3171,95.3951,96.6573,1634000.0],["2022-03-10",95.0602,96.8647,95.0202,96.2999,1014400.0],["2022-03-11",97.3296,97.5146,94.8877,94.9652,1440000.0],["2022-03-14",96.0649,96.2399,94.1929,95.4276,1099600.0],["2022-03-15",96.8622,97.642,95.5926,97.592,952400.0],["2022-03-16",98.4118,101.9634,98.4118,101.7534,1250800.0],["2022-03-17",101.1636,105.3675,101.1636,104.4278,1307200.0],["2022-03-18",104.6477,105.6099,103.8304,105.3,1888400.0],["2022-03-21",104.6727,105.34,103.8229,104.4902,1299600.0],["2022-03-22",104.5102,104.9726,104.0004,104.6252,951200.0],["2022-03-23",104.0703,104.0703,101.511,101.7534,1138800.0],["2022-03-24",102.0809,103.0956,101.3111,102.9581,1308800.0],["2022-03-25",103.1056,103.1981,101.3711,102.0759,721200.0],["2022-03-28",102.2083,103.2281,101.1386,103.1606,742400.0],["2022-03-29",104.3278,105.2875,103.2306,104.3753,1307600.0],["2022-03-30",103.9854,105.53,103.9854,105.3225,639600.0],["2022-03-31",104.9726,106.3772,104.3703,104.3703,1090000.0],["2022-04-01",104.5827,107.0796,104.2253,107.0771,1650400.0],["2022-04-04",107.2195,107.4445,104.0329,104.3028,801600.0],["2022-04-05",103.9879,105.6174,103.9879,105.1026,1122400.0],["2022-04-06",104.8401,105.41,103.3155,104.8776,836400.0],["2022-04-07",104.5402,106.0623,103.523,103.9679,1875600.0],["2022-04-08",103.408,104.2203,100.9112,102.8357,1483200.0],["2022-04-11",102.3658,103.2381,101.5485,101.7135,937600.0],["2022-04-12",101.5185,102.9107,100.4138,100.6862,879600.0],["2022-04-13",100.4413,101.3186,100.0789,101.1261,805200.0],["2022-04-14",101.3985,101.7559,99.499,99.8789,870800.0],["2022-04-18",99.509,99.769,98.0419,98.7792,622800.0],["2022-04-19",98.9892,103.0281,98.9892,102.6657,866800.0],["2022-04-20",103.378,105.0351,103.1381,104.6177,923200.0],["2022-04-21",105.29,105.29,102.1433,102.3358,688800.0],["2022-04-22",101.641,101.641,97.5221,97.702,1501200.0],["2022-04-25",97.4621,98.9367,96.2149,98.4893,1234000.0],["2022-04-26",97.607,98.1519,95.6075,95.645,862400.0],["2022-04-27",95.9,96.6723,94.1479,94.3204,807200.0],["2022-04-28",94.7903,94.7903,91.881,93.2657,1025600.0],["2022-04-29",92.8958,93.2282,90.0215,90.2365,1364800.0],["2022-05-02",90.5214,90.9138,87.2122,89.2367,1337600.0],["2022-05-03",89.6616,89.919,88.3819,88.4994,949600.0],["2022-05-04",88.272,90.8963,87.0823,90.5964,1156400.0],["2022-05-05",90.174,90.174,85.9851,86.9498,1037600.0],["2022-05-06",86.2275,86.4624,83.7107,84.3655,1497600.0],["2022-05-09",83.3058,83.3457,77.6122,77.8822,2072400.0],["2022-05-10",78.6945,80.1516,77.3373,79.2368,1854400.0],["2022-05-11",78.8869,81.9536,78.8694,78.9994,1850000.0],["2022-05-12",78.772,80.1841,77.7247,79.3943,1385600.0],["2022-05-13",79.9191,82.1961,79.9191,81.9261,1349200.0],["2022-05-16",81.4787,82.271,81.1438,81.9561,1182400.0],["2022-05-17",83.5457,85.1453,83.4482,85.0403,1801200.0],["2022-05-18",83.8906,84.6779,83.2083,83.4182,2027200.0],["2022-05-19",82.8709,84.9003,82.8709,84.6479,1702400.0],["2022-05-20",85.0553,85.6477,83.6057,85.2803,1455600.0],["2022-05-23",85.8901,86.3125,83.5682,84.6579,1506800.0],["2022-05-24",84.3205,85.6177,83.2183,85.2403,1410400.0],["2022-05-25",84.6954,85.7051,84.2205,84.9378,1397200.0],["2022-05-26",85.2852,86.8323,84.8304,85.9051,1880400.0],["2022-05-27",88.142,88.3195,86.0001,88.0195,1806400.0],["2022-05-31",87.5497,87.9745,86.4299,87.6621,4379600.0],["2022-06-01",88.062,88.4894,84.9378,85.7801,1546400.0],["2022-06-02",85.8851,88.1995,84.7129,88.1795,1516400.0],["2022-06-03",86.7973,88.4819,85.3152,85.5452,1926400.0],["2022-06-06",86.6024,87.0023,85.8576,86.13,938800.0],["2022-06-07",85.4302,87.1198,85.3202,86.8548,1013200.0],["2022-06-08",86.3775,87.0023,85.9451,85.9926,766800.0],["2022-06-09",85.0328,85.7626,84.178,84.2455,1022800.0],["2022-06-10",82.8234,83.8131,82.0086,83.0658,1163200.0],["2022-06-13",81.4238,81.4412,79.7067,80.0166,1094000.0],["2022-06-14",79.6867,80.0141,78.417,78.7095,1454400.0],["2022-06-15",79.5417,80.409,77.8747,78.8144,1138400.0],["2022-06-16",76.0576,76.655,74.3156,76.2701,2272000.0],["2022-06-17",76.705,78.2271,76.2151,76.2151,1963600.0],["2022-06-21",77.2348,77.2348,75.4853,75.9727,1157600.0],["2022-06-22",74.8055,76.3176,74.5855,75.3303,2067600.0],["2022-06-23",75.4103,77.0474,75.4103,76.9074,1833600.0],["2022-06-24",77.8097,80.9314,77.1574,80.8514,2157200.0],["2022-06-27",80.8864,81.1938,79.7467,80.4965,1439600.0],["2022-06-28",80.8364,81.3688,78.3346,78.4995,1338800.0],["2022-06-29",78.7295,79.5018,77.8397,79.4068,944000.0],["2022-06-30",78.3371,79.2268,77.6497,78.2596,1628800.0],["2022-07-01",78.3371,80.1516,78.0946,79.6067,1120800.0],["2022-07-05",78.7944,79.2343,76.9924,78.9519,1137200.0],["2022-07-06",78.8369,79.4243,77.7272,78.1296,1096400.0],["2022-07-07",78.2121,79.3018,77.5848,79.2418,1684800.0],["2022-07-08",78.1496,78.9519,77.4998,77.8722,1392000.0],["2022-07-11",77.4623,77.7022,75.6977,76.1201,1150800.0],["2022-07-12",75.8352,76.5875,74.2106,74.2756,1546400.0],["2022-07-13",73.0234,73.3758,71.7288,73.0234,1277200.0],["2022-07-14",72.3236,72.4311,70.984,72.1062,1051200.0],["2022-07-15",72.4811,73.5333,71.9062,73.3584,1258000.0],["2022-07-18",73.7183,74.2856,72.8635,73.5158,1577200.0],["2022-07-19",74.743,75.9902,74.2456,75.7552,1158800.0],["2022-07-20",75.7277,77.1549,75.7277,76.7575,1048400.0],["2022-07-21",77.1349,79.0394,76.8499,78.9494,879600.0],["2022-07-22",78.9769,79.7367,77.8572,78.3396,774800.0],["2022-07-25",78.582,78.8019,77.9297,78.407,692400.0],["2022-07-26",78.562,78.562,77.5072,77.6997,974400.0],["2022-07-27",78.1596,79.8268,78.1596,79.6268,1010000.0],["2022-07-28",80.3667,82.2639,79.0194,81.594,928400.0],["2022-07-29",81.559,82.3389,80.9316,81.7365,1170800.0],["2022-08-01",81.2066,82.2839,80.9316,81.3341,1165200.0],["2022-08-02",80.9791,82.4189,80.3892,81.1891,774400.0],["2022-08-03",81.6415,83.0838,81.2366,82.2714,816000.0],["2022-08-04",82.2264,82.5789,81.3066,81.854,722800.0],["2022-08-05",81.2941,82.7413,81.2941,82.7138,590800.0],["2022-08-08",83.4287,83.6512,82.8663,83.4037,645200.0],["2022-08-09",83.3387,83.4812,81.2416,81.394,789600.0],["2022-08-10",82.7988,83.1038,81.9215,83.0463,1202000.0],["2022-08-11",83.7437,84.2761,82.0339,82.1714,1080400.0],["2022-08-12",82.7413,83.5312,82.1214,83.5037,589600.0],["2022-08-15",83.0813,84.3786,82.8538,83.3212,581200.0],["2022-08-16",82.7513,84.3461,82.2664,84.3036,888400.0],["2022-08-17",83.6762,84.2986,82.1689,82.2539,1087200.0],["2022-08-18",82.2539,82.7538,81.0441,81.729,789200.0],["2022-08-19",81.3291,81.554,80.1368,80.6592,1153200.0],["2022-08-22",79.7393,80.1193,78.2821,78.592,950000.0],["2022-08-23",78.2371,78.2371,77.1972,77.8171,729600.0],["2022-08-24",77.4697,78.0521,76.6098,77.4397,1830800.0],["2022-08-25",78.1496,78.5795,77.2022,78.4945,1320800.0],["2022-08-26",78.487,78.6945,74.1252,74.1302,1249200.0],["2022-08-29",73.0429,73.5179,72.1231,72.813,1510400.0],["2022-08-30",72.818,73.3729,71.9131,72.0531,1733600.0],["2022-08-31",72.8155,73.3154,71.3907,71.8481,2184400.0],["2022-09-01",71.4957,75.2601,70.7458,75.0176,3458400.0],["2022-09-02",75.5425,75.8375,73.5803,73.8703,1748800.0],["2022-09-06",74.2027,74.9701,73.5778,74.0328,1060400.0],["2022-09-07",74.3477,77.0148,74.3352,76.5148,1600800.0],["2022-09-08",75.725,77.6247,75.0401,76.9623,1270000.0],["2022-09-09",77.1497,78.732,76.6323,78.662,923600.0],["2022-09-12",78.7995,79.7143,78.7995,79.6818,767200.0],["2022-09-13",77.5647,77.9871,76.2749,76.3799,1096000.0],["2022-09-14",76.2174,76.5798,75.2501,75.7125,1052800.0],["2022-09-15",75.77,77.1947,74.6752,74.9776,1002000.0],["2022-09-16",74.3427,74.3427,72.703,72.8505,1311200.0],["2022-09-19",72.3255,72.803,71.0308,72.5755,1378400.0],["2022-09-20",71.7706,72.3905,70.4558,70.8708,1180800.0],["2022-09-21",70.9633,71.4907,69.0761,69.0811,811600.0],["2022-09-22",68.4462,68.8261,67.8738,68.5362,1353600.0],["2022-09-23",67.9513,69.1086,67.4988,68.9086,1591200.0],["2022-09-26",68.4962,68.9436,66.3265,67.2389,1576400.0],["2022-09-27",67.8963,67.9863,65.7616,65.9416,1418000.0],["2022-09-28",66.324,67.7313,65.7166,67.2664,1689600.0],["2022-09-29",66.594,67.7963,65.9016,67.3389,1025600.0],["2022-09-30",67.5288,68.6237,65.9091,65.9641,1601600.0],["2022-10-03",67.0664,68.8036,66.409,68.3037,1354000.0],["2022-10-04",68.8761,69.881,68.6936,69.881,1606400.0],["2022-10-05",69.1436,69.7985,68.6037,69.3535,956400.0],["2022-10-06",69.2336,69.7185,67.1264,67.3714,1134400.0],["2022-10-07",66.5715,66.644,65.0018,65.5867,1114800.0],["2022-10-10",65.9016,65.9016,64.2994,64.4018,944000.0],["2022-10-11",64.3744,65.4642,63.5595,64.0694,1412000.0],["2022-10-12",62.4697,63.457,61.7973,63.1896,1750800.0],["2022-10-13",61.5623,64.7493,61.0449,63.7995,1937200.0],["2022-10-14",64.5943,65.1217,62.0147,62.1572,1572400.0],["2022-10-17",63.2045,65.7641,62.5722,65.0167,1434000.0],["2022-10-18",66.8989,67.4463,64.4318,64.6068,1185600.0],["2022-10-19",64.4743,64.9168,63.657,64.1094,1263200.0],["2022-10-20",64.2194,64.8393,63.552,63.9144,1201600.0],["2022-10-21",63.9944,65.1192,62.6346,64.9868,957600.0],["2022-10-24",65.5842,65.6442,64.2444,64.6343,1003200.0],["2022-10-25",64.6668,66.6015,64.6668,66.304,1082400.0],["2022-10-26",66.804,68.8636,66.534,68.5562,1606000.0],["2022-10-27",68.7036,68.7036,67.1639,67.2964,876400.0],["2022-10-28",67.2239,68.9711,67.0189,68.8436,926000.0],["2022-10-31",67.9688,69.0986,67.9688,68.3362,856800.0],["2022-11-01",69.0761,69.9984,68.9061,69.7385,1176400.0],["2022-11-02",69.4985,70.5658,67.5963,67.5963,2009200.0],["2022-11-03",66.834,66.834,64.3094,66.379,1059600.0],["2022-11-04",67.5363,68.0188,66.444,67.6438,1183600.0],["2022-11-07",68.2162,68.2162,66.7815,67.6313,854400.0],["2022-11-08",67.8563,69.1011,66.859,68.3662,919200.0],["2022-11-09",68.1462,68.6787,67.6438,68.3812,1366800.0],["2022-11-10",71.5307,75.6175,71.1307,75.495,1849200.0],["2022-11-11",76.0924,81.954,75.685,81.0666,4078000.0],["2022-11-14",80.4617,80.9991,78.5695,78.612,1642400.0],["2022-11-15",78.757,79.8518,78.1421,78.9319,1265600.0],["2022-11-16",79.1469,79.6643,77.4197,77.5747,1254000.0],["2022-11-17",75.9275,76.7048,75.35,75.7375,1116400.0],["2022-11-18",77.2547,77.2572,75.8025,76.8373,886800.0],["2022-11-21",76.1699,77.5447,75.9174,76.7773,1042800.0],["2022-11-22",76.8098,77.5772,75.7075,77.2947,831200.0],["2022-11-23",77.4897,78.507,77.3172,78.2621,678400.0],["2022-11-25",78.7395,78.912,77.3022,78.582,477600.0],["2022-11-28",78.2296,79.2544,76.8498,77.0698,936000.0],["2022-11-29",76.9523,77.9371,76.6548,76.8473,1218800.0],["2022-11-30",79.4494,79.4494,76.4599,79.0744,4776000.0],["2022-12-01",80.2192,82.2014,79.9243,81.6415,1270400.0],["2022-12-02",80.2842,81.5115,80.2842,80.5667,1154000.0],["2022-12-05",79.5369,80.4967,78.6045,80.3767,1237600.0],["2022-12-06",80.1717,80.7991,77.5097,78.2621,1335600.0],["2022-12-07",78.4895,79.9193,78.1096,78.632,1074400.0],["2022-12-08",78.622,80.3492,77.9346,79.8443,1373200.0],["2022-12-09",78.1271,81.894,76.2399,77.3547,3266400.0],["2022-12-12",77.7421,79.2044,77.1647,78.517,1992000.0],["2022-12-13",81.0991,82.9563,80.0593,82.4439,2009200.0],["2022-12-14",81.1566,83.6837,80.4192,81.2016,2658400.0],["2022-12-15",80.4967,81.824,79.9618,81.0116,2007600.0],["2022-12-16",79.9518,80.4142,78.8645,79.4519,1983200.0],["2022-12-19",79.1669,79.5119,78.697,79.0519,851600.0],["2022-12-20",78.847,80.0668,78.2096,79.9593,987600.0],["2022-12-21",80.6892,82.8563,80.6417,82.1589,1266800.0],["2022-12-22",82.0414,82.7938,80.6442,82.6938,1154000.0],["2022-12-23",82.3814,83.2587,81.9939,83.1688,936800.0],["2022-12-27",83.3962,84.0361,82.5589,83.3462,896800.0],["2022-12-28",83.3562,84.0086,82.0564,82.0839,612400.0],["2022-12-29",82.8138,84.4685,82.4614,83.5812,560400.0],["2022-12-30",82.9863,83.5687,81.7715,82.6538,1027600.0],["2023-01-03",83.4637,84.6785,82.0989,83.1562,1078400.0],["2023-01-04",84.546,85.4834,83.9061,85.3784,1176400.0],["2023-01-05",84.561,85.2384,84.1411,84.826,1044800.0],["2023-01-06",85.7308,86.9606,83.4562,86.2782,1086400.0],["2023-01-09",86.8706,86.9956,85.2309,86.0483,1486800.0],["2023-01-10",86.0333,86.9781,85.8883,85.9483,1272800.0],["2023-01-11",86.9131,88.1254,86.5107,87.563,1436800.0],["2023-01-12",88.2354,88.4679,86.5807,87.3481,908800.0],["2023-01-13",87.0231,88.0129,86.8931,87.583,824400.0],["2023-01-17",87.2931,87.848,85.7633,86.3182,1599600.0],["2023-01-18",86.4707,87.6655,84.3686,84.841,1780400.0],["2023-01-19",84.0736,86.2007,84.0736,85.5834,772400.0],["2023-01-20",85.6708,86.4358,84.9709,85.9258,1019200.0],["2023-01-23",85.9208,86.5333,85.4084,86.5283,1257600.0],["2023-01-24",86.9982,87.3082,85.0459,85.7808,875600.0],["2023-01-25",84.7784,85.9958,84.4409,85.8883,709200.0],["2023-01-26",86.4133,87.3582,85.6633,87.2707,776000.0],["2023-01-27",86.6908,87.2832,86.0058,86.1133,620000.0],["2023-01-30",85.1034,85.7808,84.6484,85.2059,953600.0],["2023-01-31",85.6458,87.3332,84.7859,87.2257,1084400.0],["2023-02-01",87.4532,89.3606,86.8483,89.1381,1209200.0],["2023-02-02",90.018,92.9328,89.5505,90.6255,2079200.0],["2023-02-03",89.2281,90.538,88.5306,88.6156,1045600.0],["2023-02-06",87.4882,88.3931,86.2558,86.6033,1001600.0],["2023-02-07",86.1358,87.7032,85.0734,87.2282,861600.0],["2023-02-08",86.4383,87.5882,86.0533,86.1083,756000.0],["2023-02-09",86.6133,86.6133,83.5485,83.8985,938000.0],["2023-02-10",83.676,84.276,82.8336,83.7785,1118800.0],["2023-02-13",84.0935,84.9459,83.7735,84.5909,962400.0],["2023-02-14",84.4109,85.9458,83.966,84.3884,726800.0],["2023-02-15",83.9785,86.6458,83.9085,86.5133,1464800.0],["2023-02-16",85.1934,86.9057,84.4834,85.9258,822000.0],["2023-02-17",85.5584,86.6208,84.8959,86.2733,684400.0],["2023-02-21",85.5309,85.5309,83.8185,84.3035,778800.0],["2023-02-22",84.191,84.8834,83.191,84.6059,1210400.0],["2023-02-23",85.0009,85.6633,83.6935,85.0084,1080400.0],["2023-02-24",83.8935,84.3809,82.0461,82.6211,1157200.0],["2023-02-27",83.2435,84.041,82.6011,83.0685,893600.0],["2023-02-28",82.9411,82.9411,80.6412,81.7362,5298000.0],["2023-03-01",81.3162,82.2536,80.4063,80.8837,1752800.0],["2023-03-02",80.2463,82.1536,80.0038,81.9586,1564000.0],["2023-03-03",86.2433,88.9131,85.5309,87.9457,2466400.0],["2023-03-06",87.7432,88.0032,86.4908,86.4908,1442000.0],["2023-03-07",86.4758,86.5733,83.7635,84.0785,1442000.0],["2023-03-08",83.4435,84.4259,82.6636,83.8185,881600.0],["2023-03-09",84.3859,85.7533,83.5185,83.7035,875600.0],["2023-03-10",83.7035,83.7035,80.6487,81.1887,1200000.0],["2023-03-13",80.9387,83.8485,80.4762,83.4835,1109600.0],["2023-03-14",84.9484,85.3734,83.5035,84.7784,1078800.0],["2023-03-15",83.1785,84.7159,82.7786,84.6509,1373200.0],["2023-03-16",83.831,86.7158,82.8161,86.3158,1285600.0],["2023-03-17",86.2758,87.2282,84.2535,85.3684,2188800.0],["2023-03-20",85.2909,86.6533,85.2909,86.1208,734400.0],["2023-03-21",86.6383,87.7882,86.2483,87.7007,1030000.0],["2023-03-22",87.4907,88.5581,86.0258,86.1258,1154800.0],["2023-03-23",86.4833,88.1881,86.0808,86.2333,994800.0],["2023-03-24",86.2533,89.5156,85.9608,88.7481,1492800.0],["2023-03-27",89.3481,90.413,88.8056,89.1406,1484000.0],["2023-03-28",88.7431,89.8755,88.4481,88.6931,1035200.0],["2023-03-29",89.3881,90.8529,89.1506,90.448,1245200.0],["2023-03-30",91.2429,92.3103,90.8979,91.8604,1468400.0],["2023-03-31",92.3903,93.4702,92.1828,93.3327,1498400.0],["2023-04-03",92.8928,93.0628,91.5629,92.0879,1415600.0],["2023-04-04",92.2028,92.8678,91.8079,92.5078,1045200.0],["2023-04-05",92.1728,93.5402,91.3529,93.3927,871600.0],["2023-04-06",93.3103,93.4852,91.4954,93.0678,1145600.0],["2023-04-10",92.4403,92.5253,91.5254,92.5228,593600.0],["2023-04-11",92.8478,93.7752,92.7553,92.9778,614800.0],["2023-04-12",93.7477,94.7251,92.8653,93.2128,962400.0],["2023-04-13",93.6177,94.6451,93.1928,94.3777,625200.0],["2023-04-14",93.9202,94.6876,92.9528,93.4202,762000.0],["2023-04-17",93.2703,93.7402,92.3778,92.8628,702800.0],["2023-04-18",93.6827,94.6701,92.8753,94.5052,897600.0],["2023-04-19",94.3277,96.4725,94.3277,96.3775,803200.0],["2023-04-20",95.8725,96.6075,95.4451,96.3125,1248800.0],["2023-04-21",97.0425,97.0425,95.7351,96.3425,849200.0],["2023-04-24",96.7925,97.065,95.8376,96.365,717200.0],["2023-04-25",95.9925,96.2475,94.5002,94.7451,668000.0],["2023-04-26",94.2627,95.0501,93.2803,93.9802,987600.0],["2023-04-27",93.8227,94.7826,93.1503,94.5327,767600.0],["2023-04-28",94.5427,95.6601,94.1652,95.3551,697200.0],["2023-05-01",95.0601,96.355,95.0601,95.935,421200.0],["2023-05-02",95.5101,96.4575,94.6277,95.5551,714000.0],["2023-05-03",96.5175,96.695,94.6776,95.2251,901600.0],["2023-05-04",94.7376,95.5976,94.1952,94.8101,528400.0],["2023-05-05",95.2801,96.6425,95.1901,96.4775,526000.0],["2023-05-08",96.095,96.995,95.5201,96.52,733600.0],["2023-05-09",96.3825,96.8475,96.12,96.315,486000.0],["2023-05-10",96.68,98.7923,96.68,97.7174,1043200.0],["2023-05-11",97.4924,98.4149,97.3099,98.0149,1050000.0],["2023-05-12",97.8249,98.4124,96.7575,97.5324,1736800.0],["2023-05-15",97.6599,97.7374,96.785,97.3299,992000.0],["2023-05-16",97.0925,97.0925,96.2975,96.92,1121200.0],["2023-05-17",97.0075,97.0075,94.3927,96.4225,1499600.0],["2023-05-18",96.52,97.5099,96.4525,96.9675,1056000.0],["2023-05-19",97.15,97.3274,96.4475,96.5175,2300800.0],["2023-05-22",96.5475,98.7098,96.5475,97.5274,1267600.0],["2023-05-23",96.715,96.9225,94.4602,95.0026,1744000.0],["2023-05-24",94.6551,94.8101,93.6602,94.4852,1386000.0],["2023-05-25",94.4552,94.7976,92.1578,92.8528,1692400.0],["2023-05-26",92.7453,93.0903,91.6854,92.3403,1703600.0],["2023-05-30",91.9129,92.4553,91.4554,92.0429,1700000.0],["2023-05-31",91.7129,92.9653,91.1404,92.8753,5394000.0],["2023-06-01",92.7428,93.8827,91.8029,93.5402,1450800.0],["2023-06-02",90.0255,91.1179,89.0056,89.1106,2806400.0],["2023-06-05",89.8405,89.953,88.2456,88.3806,1185200.0],["2023-06-06",88.3306,89.2231,87.5507,88.1507,1014400.0],["2023-06-07",87.6557,87.8707,86.6308,87.6907,986000.0],["2023-06-08",87.5882,87.6432,86.3458,87.4407,1118000.0],["2023-06-09",87.4207,87.4232,86.0883,86.5308,1182800.0],["2023-06-12",87.0682,89.1581,87.0232,88.9881,1372400.0],["2023-06-13",88.9956,90.093,88.9956,89.788,1038000.0],["2023-06-14",90.9979,92.1228,90.1855,90.678,1535600.0],["2023-06-15",90.9254,92.4953,90.498,91.8854,1209600.0],["2023-06-16",92.9828,93.9452,91.6629,91.8454,2514000.0],["2023-06-20",90.8005,92.4378,90.7879,92.2753,985600.0],["2023-06-21",91.9479,92.7728,91.3904,92.6703,790800.0],["2023-06-22",92.9003,93.7352,92.5778,93.2578,1120400.0],["2023-06-23",92.9478,93.9502,92.5153,93.1878,1246800.0],["2023-06-26",93.2428,93.9302,92.3378,93.4127,907600.0],["2023-06-27",93.5577,94.7201,92.7778,94.6451,916800.0],["2023-06-28",94.6602,95.3551,94.2802,95.1176,873200.0],["2023-06-29",94.7876,95.7526,94.7876,94.9876,999200.0],["2023-06-30",95.9875,96.3975,94.9876,95.8501,839200.0],["2023-07-03",95.1551,95.1551,93.8127,94.3477,544400.0],["2023-07-05",94.5252,94.6476,93.2928,94.3177,1228000.0],["2023-07-06",93.5327,94.7526,93.2453,93.9402,1385600.0],["2023-07-07",93.6352,94.9476,93.5802,94.5877,802000.0],["2023-07-10",94.8176,96.0125,94.7726,95.8526,632800.0],["2023-07-11",96.07,96.5425,95.1451,95.6151,675600.0],["2023-07-12",96.31,97.175,95.8451,96.8325,795600.0],["2023-07-13",96.9675,97.6874,96.495,97.5149,728800.0],["2023-07-14",97.5749,99.4373,97.5749,99.3323,1160000.0],["2023-07-17",99.2573,99.8972,98.4299,98.4848,999600.0],["2023-07-18",98.0324,98.7848,97.2474,98.3049,906800.0],["2023-07-19",98.0974,99.2498,97.2274,98.7023,1228000.0],["2023-07-20",98.8398,99.4523,97.8049,97.9549,792400.0],["2023-07-21",97.9574,98.1449,96.8675,96.895,1140800.0],["2023-07-24",96.975,97.0225,95.9026,96.7325,790800.0],["2023-07-25",96.68,97.3049,96.085,96.5725,1016400.0],["2023-07-26",96.405,97.3775,95.7275,97.3675,644400.0],["2023-07-27",97.94,97.94,96.985,97.1625,1046800.0],["2023-07-28",98.235,98.8925,97.16,98.3625,928000.0],["2023-07-31",98.64,98.64,97.225,97.815,862800.0],["2023-08-01",96.94,97.7275,96.7475,97.5025,1190000.0],["2023-08-02",96.975,97.54,96.275,96.965,1851200.0],["2023-08-03",95.8475,97.6425,95.8475,97.455,1414400.0],["2023-08-04",97.4475,97.9025,97.0025,97.1975,1378400.0],["2023-08-07",97.7125,97.7125,96.9525,97.4575,460000.0],["2023-08-08",96.6825,96.95,94.62,96.265,921600.0],["2023-08-09",96.2275,97.19,95.475,95.7675,846000.0],["2023-08-10",96.2325,97.355,94.4425,94.4425,1134000.0],["2023-08-11",94.1,94.2075,93.0525,93.6225,1444400.0],["2023-08-14",93.55,94.81,93.55,94.48,1354000.0],["2023-08-15",94.1925,94.9025,93.9,94.2475,1166000.0],["2023-08-16",93.9225,94.84,93.1925,93.195,1196400.0],["2023-08-17",93.5825,94.855,92.01,92.02,671200.0],["2023-08-18",91.66,92.6075,91.105,92.24,1039600.0],["2023-08-21",92.4525,93.2225,92.0225,93.02,610000.0],["2023-08-22",93.255,93.4975,92.4,92.545,620800.0],["2023-08-23",92.9925,94.135,92.7275,93.39,750000.0],["2023-08-24",93.1925,94.055,92.28,92.455,983600.0],["2023-08-25",92.5225,93.5175,91.7675,92.845,750000.0],["2023-08-28",93.5575,94.22,92.7425,93.34,1057200.0],["2023-08-29",93.535,94.6575,93.4075,94.5275,1036400.0],["2023-08-30",94.53,95.785,94.53,95.215,824800.0],["2023-08-31",94.5725,94.5725,92.1675,92.4975,2200000.0],["2023-09-01",93.18,93.18,89.9175,91.1725,1750000.0],["2023-09-05",90.875,90.875,88.01,88.0525,1306800.0],["2023-09-06",87.965,90.1,87.65,89.1625,1775600.0],["2023-09-07",89.2175,89.4075,88.1675,88.435,1042800.0],["2023-09-08",88.27,89.78,86.9675,87.5025,824000.0],["2023-09-11",87.9,88.1,87.2975,87.8975,1068400.0],["2023-09-12",87.63,87.63,86.7975,86.96,948800.0],["2023-09-13",86.605,86.8425,85.575,86.1575,1109600.0],["2023-09-14",86.725,86.805,84.7825,85.03,2629200.0],["2023-09-15",85.0575,86.1575,84.905,85.59,1683200.0],["2023-09-18",85.3975,85.6625,84.3225,84.365,738400.0],["2023-09-19",84.2175,84.58,83.6225,84.18,764800.0],["2023-09-20",84.73,85.205,83.9725,84.155,625600.0],["2023-09-21",83.7275,83.8225,82.01,82.0975,665600.0],["2023-09-22",82.3175,82.9525,81.545,82.2175,626400.0],["2023-09-25",81.9975,83.47,81.9175,82.8375,1168400.0],["2023-09-26",82.655,82.655,80.4175,80.5175,1131200.0],["2023-09-27",80.545,81.82,78.45,78.98,3007600.0],["2023-09-28",79.1,80.0775,79.03,79.8425,1928000.0],["2023-09-29",80.2425,81.135,79.3325,79.5025,1246000.0],["2023-10-02",78.79,79.4,77.425,77.975,1311200.0],["2023-10-03",77.5,78.525,77.2975,78.2275,1178800.0],["2023-10-04",78.445,79.135,77.8075,78.7175,1077200.0],["2023-10-05",78.4425,78.4425,77.1025,77.8775,919600.0],["2023-10-06",77.355,78.9675,76.3375,78.365,1875600.0],["2023-10-09",77.9,78.695,77.1425,77.7025,1934800.0],["2023-10-10",77.995,79.2525,77.5375,79.03,1206800.0],["2023-10-11",78.87,78.87,76.83,77.6875,1151600.0],["2023-10-12",77.6875,78.9925,77.13,77.6875,2189200.0],["2023-10-13",77.99,81.5075,77.6025,81.385,2200800.0],["2023-10-16",82.17,83.075,80.6625,82.9,1686400.0],["2023-10-17",82.1525,83.2975,81.275,82.5075,1249200.0],["2023-10-18",82.58,83.18,81.625,81.7125,1090400.0],["2023-10-19",81.63,82.9125,80.78,80.95,948000.0],["2023-10-20",81.3325,81.99,81.095,81.1175,760400.0],["2023-10-23",81.115,81.7525,80.545,80.6,866000.0],["2023-10-24",80.2575,81.2225,80.2525,80.3775,875200.0],["2023-10-25",79.9975,79.9975,78.415,78.805,767600.0],["2023-10-26",78.575,78.69,76.89,76.965,1004000.0],["2023-10-27",77.34,78.1425,76.365,76.72,703600.0],["2023-10-30",77.6,77.6575,75.935,77.385,1140000.0],["2023-10-31",77.8025,78.145,77.01,77.9375,1283200.0],["2023-11-01",78.0075,79.445,77.5925,79.23,837600.0],["2023-11-02",79.2575,82.1675,78.6275,81.84,1212000.0],["2023-11-03",82.7525,84.38,82.34,83.66,1120000.0],["2023-11-06",83.5275,84.1175,82.9125,83.6275,1180000.0],["2023-11-07",83.4425,83.5825,82.815,83.4375,810000.0],["2023-11-08",83.8425,84.9175,82.65,83.1675,693200.0],["2023-11-09",83.39,83.39,80.99,81.42,1022400.0],["2023-11-10",81.7025,84.755,80.48,82.32,716000.0],["2023-11-13",82.485,83.155,81.9925,82.6425,650800.0],["2023-11-14",84.0425,86.0825,84.0425,85.7375,878000.0],["2023-11-15",85.3825,86.5,84.77,85.3775,1195200.0],["2023-11-16",86.165,86.78,85.0275,85.1425,870400.0],["2023-11-17",86.0175,86.0175,83.71,84.28,1393600.0],["2023-11-20",83.75,84.665,83.6,84.5025,1434000.0],["2023-11-21",84.715,86.2425,84.125,84.3475,1015200.0],["2023-11-22",84.9775,85.725,84.5425,84.76,709200.0],["2023-11-24",84.545,84.9875,84.13,84.835,288400.0],["2023-11-27",84.15,84.6875,83.66,83.765,1437600.0],["2023-11-28",83.7025,84.305,83.195,83.585,975200.0],["2023-11-29",83.74,84.375,82.5475,82.8975,1398800.0],["2023-11-30",82.97,84.38,82.215,84.23,1850800.0],["2023-12-01",84.1525,85.3725,83.4825,85.27,871200.0],["2023-12-04",84.61,85.085,84.1375,84.58,1087200.0],["2023-12-05",84.2875,84.385,82.5525,83.8225,892400.0],["2023-12-06",84.5275,86.2275,84.245,85.6425,1428800.0],["2023-12-07",85.7025,86.4875,85.36,86.2375,1072000.0],["2023-12-08",86.0,86.5025,82.6925,83.75,2311200.0],["2023-12-11",83.7375,84.8525,83.4525,84.84,1359200.0],["2023-12-12",85.2575,85.7775,84.265,85.065,1039200.0],["2023-12-13",85.215,89.26,84.79,88.9025,1492400.0],["2023-12-14",89.5925,94.5675,89.07,91.8125,2863600.0],["2023-12-15",91.285,91.5125,90.485,90.8,2450800.0],["2023-12-18",90.8625,92.2925,90.31,91.42,1183200.0],["2023-12-19",91.445,92.9875,90.8175,91.35,1513600.0],["2023-12-20",91.4225,91.8375,90.05,90.085,788400.0],["2023-12-21",90.99,92.355,90.99,92.115,499600.0],["2023-12-22",92.7925,93.8075,92.185,93.35,824800.0],["2023-12-26",93.55,94.615,92.645,94.2425,630800.0],["2023-12-27",94.24,95.28,93.85,95.0,738400.0],["2023-12-28",94.8975,95.6275,94.7275,94.885,600000.0],["2023-12-29",94.4175,95.1325,94.0325,94.61,597600.0],["2024-01-02",93.5175,95.2375,92.98,93.27,726400.0],["2024-01-03",92.885,92.885,90.6125,90.97,1134000.0],["2024-01-04",90.8125,91.94,90.7225,91.495,641200.0],["2024-01-05",91.435,92.0875,91.1175,91.4825,676800.0],["2024-01-08",91.3775,93.4175,91.3775,93.3925,747600.0],["2024-01-09",92.8825,94.345,92.1975,92.8325,1525600.0],["2024-01-10",92.5,96.2425,92.2975,96.2175,1353600.0],["2024-01-11",96.0925,96.1125,94.755,95.1325,710400.0],["2024-01-12",96.0775,96.8825,95.5475,95.9425,740800.0],["2024-01-16",95.305,95.75,94.03,95.705,1174000.0],["2024-01-17",94.575,95.97,93.5425,94.7025,749200.0],["2024-01-18",94.7025,96.7825,94.7025,96.4375,1108400.0],["2024-01-19",96.53,96.9725,95.6525,96.875,1308800.0],["2024-01-22",97.8,98.35,96.9875,97.005,989600.0],["2024-01-23",97.15,97.15,95.865,96.64,736000.0],["2024-01-24",96.915,97.7025,94.7925,94.9825,940800.0],["2024-01-25",96.055,96.205,94.4325,94.8225,924000.0],["2024-01-26",94.75,94.75,92.82,93.16,1462000.0],["2024-01-29",92.725,94.83,92.15,94.53,942000.0],["2024-01-30",94.44,95.5675,93.75,93.8,899200.0],["2024-01-31",94.13,95.0175,93.1,93.2575,964800.0],["2024-02-01",93.6725,95.38,93.185,95.38,1128800.0],["2024-02-02",94.5125,94.6225,92.995,94.0725,998400.0],["2024-02-05",93.4025,94.07,92.7025,92.84,772000.0],["2024-02-06",93.3375,93.86,93.02,93.675,794400.0],["2024-02-07",94.1925,94.7075,93.3125,93.66,1001200.0],["2024-02-08",93.1625,93.61,92.115,93.4125,632800.0],["2024-02-09",93.33,94.2375,92.6225,94.15,654400.0],["2024-02-12",93.8025,95.13,93.8025,94.7525,480800.0],["2024-02-13",93.3475,93.745,91.2275,91.9225,700800.0],["2024-02-14",91.9725,93.28,90.6725,93.1225,853600.0],["2024-02-15",93.77,94.9025,93.46,93.6425,652000.0],["2024-02-16",93.24,94.3575,92.9675,93.0025,675600.0],["2024-02-20",94.41,95.86,93.36,95.7,1299800.0],["2024-02-21",95.76,98.32,95.2,98.08,1868400.0],["2024-02-22",98.08,98.92,97.08,97.78,2149400.0],["2024-02-23",97.53,97.92,96.01,96.75,1427700.0],["2024-02-26",96.29,96.48,94.31,94.5,1215300.0],["2024-02-27",94.0,94.43,93.45,93.74,1879500.0],["2024-02-28",93.74,95.04,93.29,94.51,1598000.0],["2024-02-29",94.51,95.05,93.43,93.6,2355600.0],["2024-03-01",102.04,102.55,97.72,102.19,2804300.0],["2024-03-04",102.02,104.07,101.58,102.77,1758000.0],["2024-03-05",102.47,103.64,100.81,101.42,1219800.0],["2024-03-06",102.82,102.82,101.57,101.87,1440900.0],["2024-03-07",102.48,103.27,101.89,102.08,1754100.0],["2024-03-08",102.0,102.56,101.25,101.51,997700.0],["2024-03-11",101.51,102.71,100.78,101.44,952900.0],["2024-03-12",101.06,102.1,100.93,101.54,751300.0],["2024-03-13",103.5,103.91,101.89,102.36,1000600.0],["2024-03-14",101.71,101.94,100.82,101.5,1224100.0],["2024-03-15",99.94,101.24,99.9,100.71,1283300.0],["2024-03-18",101.3,101.45,100.71,100.82,770200.0],["2024-03-19",102.11,102.82,101.17,102.25,1999400.0],["2024-03-20",102.5,102.58,100.57,101.66,884400.0],["2024-03-21",101.48,103.47,101.33,101.37,878500.0],["2024-03-22",101.0,101.07,99.37,100.42,1114200.0],["2024-03-25",100.93,101.21,100.47,100.87,862400.0],["2024-03-26",100.95,101.31,99.92,100.73,1056200.0],["2024-03-27",101.8,102.04,101.29,101.84,986300.0],["2024-03-28",102.17,102.17,101.3,101.46,887900.0],["2024-04-01",101.04,101.09,98.89,99.24,877700.0],["2024-04-02",98.79,99.01,97.49,98.06,900600.0],["2024-04-03",98.08,99.18,97.78,98.96,773600.0],["2024-04-04",99.98,100.85,98.87,99.16,1377400.0],["2024-04-05",99.23,99.28,97.86,98.6,906000.0],["2024-04-08",98.91,98.91,97.96,98.63,916600.0],["2024-04-09",98.89,99.31,98.4,98.92,906200.0],["2024-04-10",97.75,98.38,96.27,96.5,1140000.0],["2024-04-11",96.58,97.28,96.02,96.12,823900.0],["2024-04-12",95.97,96.17,92.88,93.52,978000.0],["2024-04-15",94.14,94.45,91.87,92.04,965700.0],["2024-04-16",91.74,92.19,90.13,90.53,1183100.0],["2024-04-17",90.82,90.86,89.69,89.86,955600.0],["2024-04-18",89.75,90.81,89.41,90.41,1575900.0],["2024-04-19",90.92,90.99,90.28,90.42,1212300.0],["2024-04-22",90.73,90.98,89.75,90.04,912100.0],["2024-04-23",89.98,92.04,89.98,91.68,875000.0],["2024-04-24",91.14,92.12,90.15,90.2,1004300.0],["2024-04-25",90.09,90.86,88.13,89.93,842100.0],["2024-04-26",89.67,90.13,88.77,88.84,1143300.0],["2024-04-29",89.36,89.98,88.87,89.89,1718200.0],["2024-04-30",89.06,89.65,88.44,89.06,951400.0],["2024-05-01",89.03,91.03,88.81,89.66,742400.0],["2024-05-02",89.81,90.05,87.96,89.75,1259400.0],["2024-05-03",90.85,91.96,90.58,90.64,801800.0],["2024-05-06",91.19,92.46,90.39,92.4,847300.0],["2024-05-07",93.11,94.34,93.06,93.42,965600.0],["2024-05-08",92.85,93.08,91.88,91.99,649900.0],["2024-05-09",92.14,95.14,92.14,94.69,984300.0],["2024-05-10",94.61,95.24,94.31,94.76,783000.0],["2024-05-13",94.72,95.59,92.57,92.83,846100.0],["2024-05-14",94.25,96.71,94.17,95.96,1081400.0],["2024-05-15",96.55,98.04,96.52,97.9,776600.0],["2024-05-16",98.15,98.58,97.83,97.9,781900.0],["2024-05-17",98.07,98.07,96.55,97.31,547000.0],["2024-05-20",97.29,97.86,96.88,97.21,572800.0],["2024-05-21",96.77,97.13,95.3,96.76,847900.0],["2024-05-22",96.37,97.33,95.52,96.6,635200.0],["2024-05-23",96.35,96.55,94.26,94.44,643200.0],["2024-05-24",93.79,95.11,93.79,94.89,691400.0],["2024-05-28",94.08,94.62,91.17,91.68,1681800.0],["2024-05-29",90.62,91.73,90.45,91.11,1241500.0],["2024-05-30",91.11,91.52,89.67,90.23,1696400.0],["2024-05-31",96.0,96.13,90.79,94.31,3403000.0],["2024-06-03",94.33,95.23,92.3,94.72,1675300.0],["2024-06-04",94.61,95.56,92.9,94.56,1269300.0],["2024-06-05",94.95,94.95,93.27,94.23,1060200.0],["2024-06-06",93.8,95.95,93.25,95.25,1003700.0],["2024-06-07",94.77,95.49,94.29,94.38,759100.0],["2024-06-10",93.61,95.1,92.64,95.08,2409400.0],["2024-06-11",94.53,94.62,93.24,93.77,921300.0],["2024-06-12",94.61,96.09,93.8,94.81,1061400.0],["2024-06-13",94.73,95.0,93.01,94.2,680100.0],["2024-06-14",93.6,93.74,92.77,93.47,668900.0],["2024-06-17",92.72,93.03,91.76,92.46,789400.0],["2024-06-18",92.19,93.17,91.45,91.66,900000.0],["2024-06-20",91.36,92.34,90.49,91.73,1358800.0],["2024-06-21",91.78,92.55,91.08,91.51,1344900.0],["2024-06-24",92.14,92.14,89.65,89.81,1725100.0],["2024-06-25",89.95,90.27,88.27,89.21,1690000.0],["2024-06-26",88.53,89.14,87.78,87.96,1250400.0],["2024-06-27",88.0,88.22,86.86,87.62,1529900.0],["2024-06-28",87.68,88.67,86.7,87.3,1966400.0],["2024-07-01",87.3,88.11,85.81,86.39,1013100.0],["2024-07-02",85.75,87.05,85.64,86.51,686300.0],["2024-07-03",86.32,86.69,85.02,85.51,612100.0],["2024-07-05",85.86,85.96,84.76,85.9,968400.0],["2024-07-08",86.11,87.05,85.41,85.65,1117300.0],["2024-07-09",85.98,86.25,85.0,85.68,1293400.0],["2024-07-10",85.97,86.53,84.79,85.55,1067200.0],["2024-07-11",86.55,89.55,86.48,88.58,2861300.0],["2024-07-12",88.82,91.6,88.65,90.81,1609500.0],["2024-07-15",90.17,90.77,88.37,88.67,1296500.0],["2024-07-16",91.99,91.99,88.11,90.14,1936300.0],["2024-07-17",88.0,94.03,87.77,90.96,1665200.0],["2024-07-18",90.16,92.81,90.16,91.32,1463800.0],["2024-07-19",91.8,92.01,89.65,90.75,744800.0],["2024-07-22",91.54,91.81,90.05,91.47,590700.0],["2024-07-23",91.45,91.99,90.32,90.67,1630000.0],["2024-07-24",90.99,93.27,90.39,91.99,1071500.0],["2024-07-25",92.35,94.63,91.89,92.68,1231100.0],["2024-07-26",92.6,94.17,92.41,93.21,1063400.0],["2024-07-29",93.31,94.0,92.2,92.61,667000.0],["2024-07-30",92.46,93.42,92.4,92.69,776700.0],["2024-07-31",92.69,94.71,92.39,93.33,1246300.0],["2024-08-01",93.31,94.79,93.09,94.2,774500.0],["2024-08-02",96.0,96.0,92.32,93.27,880300.0],["2024-08-05",93.13,93.17,89.8,91.41,1000200.0],["2024-08-06",91.57,93.77,90.88,92.49,677000.0],["2024-08-07",92.41,93.89,91.46,91.8,717400.0],["2024-08-08",92.01,93.17,91.6,93.09,979500.0],["2024-08-09",93.17,93.59,92.2,93.13,544900.0],["2024-08-12",92.7,93.14,90.65,90.97,1429800.0],["2024-08-13",90.94,92.48,90.75,91.99,1034700.0],["2024-08-14",91.37,91.55,90.23,91.42,786600.0],["2024-08-15",91.97,92.49,91.44,92.0,685300.0],["2024-08-16",92.08,94.25,91.91,94.14,785200.0],["2024-08-19",94.4,95.36,93.93,95.22,845500.0],["2024-08-20",95.15,96.61,94.94,95.89,947100.0],["2024-08-21",95.88,95.94,92.44,93.66,1230800.0],["2024-08-22",93.97,94.45,93.29,94.11,886900.0],["2024-08-23",94.39,94.98,93.69,94.62,1614900.0],["2024-08-26",94.78,95.38,93.97,94.45,1166400.0],["2024-08-27",94.82,95.61,94.1,94.35,1397800.0],["2024-08-28",94.55,95.44,94.25,94.54,1231900.0],["2024-08-29",104.1,106.58,100.74,105.73,2658000.0],["2024-08-30",106.38,106.95,104.5,105.73,1677100.0],["2024-09-03",105.0,106.8,104.71,106.06,1732000.0],["2024-09-04",106.32,107.46,104.48,105.54,1585300.0],["2024-09-05",105.65,107.36,104.59,106.5,1228700.0],["2024-09-06",106.59,107.82,105.97,106.59,1235700.0],["2024-09-09",106.61,108.68,106.07,108.03,1137000.0],["2024-09-10",108.11,108.53,107.26,108.34,857600.0],["2024-09-11",108.05,108.65,106.03,108.51,897100.0],["2024-09-12",108.35,109.6,107.69,108.86,1030800.0],["2024-09-13",108.89,110.69,108.43,110.53,1287700.0],["2024-09-16",111.0,112.38,110.66,111.23,885900.0],["2024-09-17",111.19,112.18,109.38,109.83,881100.0],["2024-09-18",110.08,111.96,109.48,110.53,903700.0],["2024-09-19",111.79,112.29,109.91,111.1,987900.0],["2024-09-20",110.38,111.01,109.44,110.49,1914500.0],["2024-09-23",110.51,111.0,109.35,109.81,705900.0],["2024-09-24",110.25,110.5,109.07,109.85,961000.0],["2024-09-25",110.21,110.21,108.29,108.41,1468800.0],["2024-09-26",108.77,109.8,108.04,109.54,811700.0],["2024-09-27",110.08,111.44,109.48,109.78,648100.0],["2024-09-30",109.98,110.68,109.63,110.34,776700.0],["2024-10-01",109.84,110.13,108.25,108.36,1193600.0],["2024-10-02",107.54,108.88,106.77,107.8,1083000.0],["2024-10-03",107.23,107.56,106.45,106.97,2004100.0],["2024-10-04",107.37,108.06,105.01,105.92,1047400.0],["2024-10-07",106.48,106.83,104.91,105.49,1151200.0],["2024-10-08",105.18,105.94,105.06,105.61,698700.0],["2024-10-09",105.6,106.91,105.08,106.8,444500.0],["2024-10-10",105.49,106.51,105.49,106.3,674400.0],["2024-10-11",106.53,107.22,106.15,106.74,892700.0],["2024-10-14",106.93,107.75,106.73,107.68,521200.0],["2024-10-15",107.46,109.37,107.46,108.55,829400.0],["2024-10-16",108.53,109.03,107.95,108.56,695800.0],["2024-10-17",108.46,108.73,106.6,106.78,1193300.0],["2024-10-18",106.78,108.55,106.54,108.26,733700.0],["2024-10-21",107.95,108.38,106.6,106.72,765000.0],["2024-10-22",106.4,106.48,105.21,105.83,1999700.0],["2024-10-23",105.61,106.21,104.7,105.32,912400.0],["2024-10-24",105.8,109.04,105.45,107.3,3239600.0],["2024-10-25",107.44,108.32,107.05,107.82,3270400.0],["2024-10-28",108.01,108.01,105.42,105.51,950900.0],["2024-10-29",105.12,105.44,104.41,104.53,837100.0],["2024-10-30",103.96,105.83,103.96,105.2,1414500.0],["2024-10-31",105.03,105.38,104.45,104.68,1131600.0],["2024-11-01",104.92,106.26,104.92,105.85,715900.0],["2024-11-04",106.06,106.38,104.57,104.86,692400.0],["2024-11-05",103.97,105.54,103.25,105.21,638500.0],["2024-11-06",107.84,107.84,101.36,103.78,1245000.0],["2024-11-07",104.37,104.37,102.25,103.33,1148600.0],["2024-11-08",103.45,104.57,102.99,103.75,679200.0],["2024-11-11",103.8,104.81,102.87,103.55,877700.0],["2024-11-12",103.5,103.59,99.77,102.0,1798400.0],["2024-11-13",102.38,103.89,101.62,101.88,1732100.0],["2024-11-14",101.38,101.72,99.66,99.86,1323000.0],["2024-11-15",100.4,100.96,98.93,99.63,1415100.0],["2024-11-18",99.28,99.96,98.91,99.48,895900.0],["2024-11-19",98.94,99.9,98.0,99.05,887800.0],["2024-11-20",98.7,99.19,97.98,99.08,898900.0],["2024-11-21",99.08,100.04,98.13,99.91,992400.0],["2024-11-22",99.95,101.19,99.5,100.8,1140400.0],["2024-11-25",101.76,103.32,101.47,102.4,3223600.0],["2024-11-26",102.75,103.49,101.09,102.64,1312100.0],["2024-11-27",102.02,103.55,101.78,103.43,1536000.0],["2024-11-29",103.48,104.71,103.34,104.46,740300.0],["2024-12-02",104.13,104.86,102.75,103.0,1777200.0],["2024-12-03",102.74,104.0,101.4,103.29,1308100.0],["2024-12-04",103.45,106.63,102.8,104.98,2071300.0],["2024-12-05",103.57,104.47,103.02,103.23,1850100.0],["2024-12-06",99.39,101.53,97.24,98.7,3694000.0],["2024-12-09",98.6,100.37,98.6,99.26,1724700.0],["2024-12-10",99.6,100.08,97.87,99.08,1574500.0],["2024-12-11",99.35,100.47,98.58,99.28,1186700.0],["2024-12-12",99.41,99.41,96.63,96.72,1731900.0],["2024-12-13",96.41,96.73,94.78,94.85,1779800.0],["2024-12-16",94.76,96.14,93.85,93.98,1963200.0],["2024-12-17",93.79,96.09,93.42,94.49,1956000.0],["2024-12-18",94.43,94.92,92.27,92.39,1550900.0],["2024-12-19",92.35,92.72,91.22,91.93,1639300.0],["2024-12-20",92.42,94.71,92.28,93.44,2784900.0],["2024-12-23",92.72,93.44,91.91,92.52,990600.0],["2024-12-24",92.2,92.81,91.39,92.81,451200.0],["2024-12-26",92.26,92.69,91.94,92.61,775200.0],["2024-12-27",91.85,92.81,91.7,92.34,671800.0],["2024-12-30",92.08,92.96,91.06,91.43,835600.0],["2024-12-31",91.54,92.57,91.23,91.93,817500.0],["2025-01-02",92.57,92.62,90.36,90.66,976200.0],["2025-01-03",90.69,91.91,90.43,91.79,764600.0],["2025-01-06",91.79,93.38,91.74,93.01,1231700.0],["2025-01-07",92.86,94.85,92.34,92.69,1127800.0],["2025-01-08",92.36,92.61,91.41,91.88,1107700.0],["2025-01-10",90.77,91.71,89.43,90.31,1945200.0],["2025-01-13",90.12,92.04,89.07,91.28,1729300.0],["2025-01-14",91.1,91.46,88.63,89.11,1855000.0],["2025-01-15",90.62,91.27,89.77,90.68,1897200.0],["2025-01-16",90.27,92.56,90.22,92.04,1384200.0],["2025-01-17",92.68,93.82,92.29,93.27,1951000.0],["2025-01-21",93.53,95.81,93.51,95.35,1674800.0],["2025-01-22",95.35,96.33,94.62,95.18,1377700.0],["2025-01-23",95.09,95.86,94.02,95.68,983000.0],["2025-01-24",94.95,98.57,94.95,97.7,2270000.0],["2025-01-27",97.74,100.24,97.74,99.45,2079000.0],["2025-01-28",98.82,99.79,97.71,98.5,858100.0],["2025-01-29",97.79,98.72,97.48,98.0,819100.0],["2025-01-30",98.11,99.54,97.98,98.1,951400.0],["2025-01-31",97.88,97.95,96.4,96.55,1156000.0],["2025-02-03",95.26,96.08,93.81,95.34,1126700.0],["2025-02-04",94.83,95.83,94.03,95.3,867800.0],["2025-02-05",96.29,97.21,95.52,96.67,640300.0],["2025-02-06",96.57,96.78,94.74,95.29,853000.0],["2025-02-07",95.02,95.43,93.42,93.57,986800.0],["2025-02-10",93.7,94.33,93.11,93.63,1130100.0],["2025-02-11",92.91,93.75,92.78,93.45,681700.0],["2025-02-12",92.1,92.4,91.01,92.0,880900.0],["2025-02-13",92.75,94.17,92.26,93.68,1037800.0],["2025-02-14",92.85,93.0,86.89,88.1,3052900.0],["2025-02-18",87.99,88.15,86.08,87.29,1754800.0],["2025-02-19",87.15,87.4,85.95,86.46,5215600.0],["2025-02-20",86.73,88.91,86.35,88.69,1741200.0],["2025-02-21",88.37,88.87,87.61,88.48,1564900.0],["2025-02-24",88.54,90.88,88.44,90.06,1736500.0],["2025-02-25",90.17,90.5,88.97,90.26,1353600.0],["2025-02-26",89.95,92.48,89.94,90.99,1076400.0],["2025-02-27",89.97,90.79,89.69,89.87,1545900.0],["2025-02-28",90.06,90.65,88.8,90.38,1899100.0],["2025-03-03",90.97,92.84,90.52,91.65,1660400.0],["2025-03-04",91.57,91.77,89.55,90.67,2636100.0],["2025-03-05",90.39,91.6,89.64,91.33,2078500.0],["2025-03-06",90.53,91.59,90.08,90.98,2924600.0],["2025-03-07",86.18,86.44,82.61,85.0,5336900.0],["2025-03-10",85.3,85.34,79.74,79.89,4074000.0],["2025-03-11",80.93,81.8,78.43,81.03,3370800.0],["2025-03-12",81.67,81.76,79.02,79.07,2938200.0],["2025-03-13",78.92,78.92,77.05,77.73,2044600.0],["2025-03-14",78.08,81.35,77.85,81.22,2436700.0],["2025-03-17",81.26,81.61,79.62,79.91,2923800.0],["2025-03-18",79.82,80.19,79.0,80.04,1720000.0],["2025-03-19",80.9,81.59,79.51,80.12,2779800.0],["2025-03-20",80.12,81.83,79.99,80.39,1820900.0],["2025-03-21",79.95,82.8,78.66,81.71,3706200.0],["2025-03-24",82.16,84.67,82.16,84.07,2343400.0],["2025-03-25",83.98,84.58,83.07,83.7,1670300.0],["2025-03-26",83.67,84.42,82.76,83.86,1523400.0],["2025-03-27",83.83,85.27,83.21,84.98,2256800.0],["2025-03-28",84.54,85.1,83.4,83.77,1736400.0],["2025-03-31",83.59,84.95,83.1,84.35,1776500.0],["2025-04-01",84.19,84.19,81.17,81.27,2059100.0],["2025-04-02",80.77,82.28,80.53,81.23,1813500.0],["2025-04-03",79.94,80.96,77.91,78.17,2485000.0],["2025-04-04",76.72,76.83,73.33,73.77,2661500.0],["2025-04-07",73.71,75.5,70.8,73.31,2432500.0],["2025-04-08",75.74,76.08,70.51,71.5,1525300.0],["2025-04-09",70.3,78.18,69.81,77.9,2701900.0],["2025-04-10",77.6,77.6,72.88,75.37,2499800.0],["2025-04-11",74.47,77.81,74.47,77.46,2672200.0],["2025-04-14",77.92,79.04,77.18,78.76,1906200.0],["2025-04-15",78.99,78.99,77.31,77.8,1386300.0],["2025-04-16",77.33,78.5,76.83,78.23,2561300.0],["2025-04-17",78.45,79.77,77.98,79.51,2096500.0],["2025-04-21",79.19,79.19,77.59,78.7,2258400.0],["2025-04-22",79.64,80.04,78.59,79.79,2200000.0],["2025-04-23",80.95,82.58,79.95,80.84,1743100.0],["2025-04-24",81.4,82.84,80.71,82.58,1123000.0],["2025-04-25",82.34,82.53,80.68,80.89,1150400.0],["2025-04-28",81.03,83.24,80.66,81.85,1532100.0],["2025-04-29",81.73,82.83,80.82,82.23,1298600.0],["2025-04-30",81.58,81.85,79.86,81.67,1549400.0],["2025-05-01",82.91,82.91,80.2,81.14,1387200.0],["2025-05-02",82.6,83.42,81.59,82.3,1708600.0],["2025-05-05",81.98,82.52,80.91,81.57,1901500.0],["2025-05-06",81.5,82.36,80.54,80.57,1633100.0],["2025-05-07",80.55,81.52,79.86,81.25,1412800.0],["2025-05-08",81.06,84.37,81.06,82.92,1779300.0],["2025-05-09",82.98,83.57,81.95,82.27,1265500.0],["2025-05-12",84.3,85.23,83.69,84.44,1484700.0],["2025-05-13",84.19,84.5,81.7,81.76,1568400.0],["2025-05-14",81.42,82.15,78.98,80.47,2685400.0],["2025-05-15",81.41,81.62,79.67,81.45,2673000.0],["2025-05-16",81.88,82.97,80.8,82.92,1519700.0],["2025-05-19",81.54,82.17,81.25,81.91,1620900.0],["2025-05-20",81.55,82.04,80.96,81.5,2115800.0],["2025-05-21",80.95,81.26,79.33,79.37,1546600.0],["2025-05-22",79.37,80.05,78.84,79.3,2037400.0],["2025-05-23",78.37,79.1,78.16,78.83,1549000.0],["2025-05-27",80.21,80.95,79.62,80.59,2684400.0],["2025-05-28",80.01,80.61,79.22,80.12,2434700.0],["2025-05-29",80.74,80.78,79.47,79.96,4048400.0],["2025-05-30",71.98,71.98,65.95,68.28,8292500.0],["2025-06-02",68.37,68.64,65.68,67.0,5332000.0],["2025-06-03",66.85,67.8,65.0,66.91,4138500.0],["2025-06-04",67.0,68.19,66.41,67.42,3045000.0],["2025-06-05",67.73,71.63,67.73,71.18,5056100.0],["2025-06-06",71.84,72.97,71.68,72.33,4093500.0],["2025-06-09",72.77,73.12,71.39,71.97,2581000.0],["2025-06-10",72.34,73.47,72.0,72.69,1923600.0],["2025-06-11",72.89,73.29,70.65,71.42,2293900.0],["2025-06-12",71.5,71.73,70.62,70.88,1443000.0],["2025-06-13",69.76,70.75,69.36,69.7,1573600.0],["2025-06-16",69.91,70.58,69.35,69.74,2022300.0],["2025-06-17",70.34,70.45,68.57,68.76,3224100.0],["2025-06-18",68.82,70.29,67.98,69.81,3924600.0],["2025-06-20",70.53,70.82,69.42,69.47,4618300.0],["2025-06-23",69.2,69.72,68.12,69.52,4444700.0],["2025-06-24",69.9,71.48,69.18,70.93,4258300.0],["2025-06-25",70.58,70.74,69.45,69.54,1993500.0],["2025-06-26",69.7,69.99,69.01,69.69,1518900.0],["2025-06-27",69.66,71.86,69.49,71.14,5274900.0],["2025-06-30",71.22,71.67,70.58,71.16,2153500.0],["2025-07-01",71.0,73.8,70.91,72.81,2583300.0],["2025-07-02",72.66,73.39,72.32,73.02,3396900.0],["2025-07-03",73.41,73.92,72.77,73.3,1492300.0],["2025-07-07",73.13,74.05,72.82,73.29,3553200.0],["2025-07-08",73.37,74.39,72.91,74.26,2786100.0],["2025-07-09",74.26,75.31,73.61,74.95,3549100.0],["2025-07-10",74.81,77.06,74.44,76.7,2984000.0],["2025-07-11",75.83,75.93,74.62,74.77,2517900.0],["2025-07-14",74.8,75.18,73.38,73.61,2236000.0],["2025-07-15",73.79,73.99,72.1,72.2,2799900.0],["2025-07-16",73.1,73.83,72.15,72.7,4496600.0],["2025-07-17",72.3,73.34,72.05,73.26,2617000.0],["2025-07-18",73.98,74.19,72.28,72.63,1870500.0],["2025-07-21",72.74,72.87,71.3,71.32,2019200.0],["2025-07-22",72.3,73.75,72.21,73.03,2832500.0],["2025-07-23",73.65,73.71,72.32,73.38,2648300.0],["2025-07-24",73.24,73.89,72.75,73.8,2526700.0],["2025-07-25",74.04,74.73,73.52,74.59,1284900.0],["2025-07-28",74.35,74.38,72.85,72.91,1019300.0],["2025-07-29",73.03,73.72,72.74,73.7,1080000.0],["2025-07-30",73.75,73.85,71.89,72.28,1421900.0],["2025-07-31",71.41,72.0,70.47,70.69,1494600.0],["2025-08-01",70.5,71.0,69.58,70.87,1359100.0],["2025-08-04",71.04,71.61,70.99,71.45,1417000.0],["2025-08-05",71.41,71.41,68.95,69.56,2162700.0],["2025-08-06",69.55,69.89,68.09,68.12,1805100.0],["2025-08-07",68.85,69.89,68.17,69.2,1197600.0],["2025-08-08",69.18,70.37,68.88,70.29,956200.0],["2025-08-11",70.17,71.37,69.48,70.88,2105000.0],["2025-08-12",71.22,72.83,70.79,72.69,1469400.0],["2025-08-13",73.13,74.49,72.96,74.27,1450100.0],["2025-08-14",73.63,73.81,72.73,73.44,1117500.0],["2025-08-15",73.84,74.33,73.14,73.26,1397200.0],["2025-08-18",73.46,74.2,72.72,73.53,1832700.0],["2025-08-19",73.67,74.36,73.27,74.02,1866300.0],["2025-08-20",72.5,73.68,70.64,73.5,3098300.0],["2025-08-21",72.93,73.73,72.64,73.04,1712100.0],["2025-08-22",73.84,75.54,73.65,75.22,1992200.0],["2025-08-25",75.22,75.44,73.28,73.48,1619700.0],["2025-08-26",73.48,73.79,72.93,73.66,4309300.0],["2025-08-27",73.79,74.81,73.65,74.11,4098000.0],["2025-08-28",62.27,66.83,61.78,64.58,14909500.0],["2025-08-29",65.06,67.55,64.82,67.4,4073100.0],["2025-09-02",66.38,67.22,64.89,65.33,3775600.0],["2025-09-03",66.25,67.28,65.55,67.14,3829400.0],["2025-09-04",66.83,68.08,65.97,68.0,3411900.0],["2025-09-05",68.28,69.76,68.07,68.09,2761000.0],["2025-09-08",69.43,69.81,68.34,68.79,3557000.0],["2025-09-09",68.31,68.48,67.46,68.25,2362900.0],["2025-09-10",68.19,68.51,67.3,67.66,2397900.0],["2025-09-11",67.67,68.73,67.67,68.46,1714700.0],["2025-09-12",68.13,68.13,66.35,66.68,3147800.0],["2025-09-15",66.88,67.33,65.36,65.48,2923600.0],["2025-09-16",65.79,66.05,64.86,65.16,1865800.0],["2025-09-17",65.16,65.96,64.19,64.32,1955600.0],["2025-09-18",65.85,67.37,64.84,67.22,2626000.0],["2025-09-19",67.57,69.19,66.81,68.17,5454100.0],["2025-09-22",67.68,68.4,66.84,68.0,2880000.0],["2025-09-23",68.0,68.46,67.22,67.5,3007200.0],["2025-09-24",67.26,68.41,66.86,68.35,2467700.0],["2025-09-25",67.72,67.97,66.56,66.89,3943400.0],["2025-09-26",66.95,67.81,66.59,67.55,2967100.0],["2025-09-29",67.73,68.44,66.98,67.67,1995200.0],["2025-09-30",67.64,68.67,67.38,68.56,1743300.0],["2025-10-01",67.67,68.24,66.82,68.07,4741900.0],["2025-10-02",67.86,69.7,66.84,69.12,2479900.0],["2025-10-03",69.26,71.02,69.18,70.46,1547200.0],["2025-10-06",70.6,70.6,69.67,70.11,2098900.0],["2025-10-07",70.21,70.53,68.96,69.02,1881600.0],["2025-10-08",69.05,70.53,68.55,70.26,1770300.0],["2025-10-09",70.12,70.83,69.59,69.75,2399100.0],["2025-10-10",69.82,70.03,67.83,68.37,2465900.0],["2025-10-13",69.4,69.8,68.49,69.3,2971300.0],["2025-10-14",68.72,71.98,68.36,71.21,2452400.0],["2025-10-15",71.71,71.87,68.7,68.76,4759100.0],["2025-10-16",69.25,72.16,68.49,71.56,5394400.0],["2025-10-17",71.2,72.47,70.71,71.97,2372200.0],["2025-10-20",76.02,76.22,73.48,74.99,4088700.0],["2025-10-21",74.67,75.64,74.42,75.0,2595400.0],["2025-10-22",75.0,75.6,74.41,74.45,2002300.0],["2025-10-23",74.4,74.96,73.49,74.52,1906100.0],["2025-10-24",74.96,74.96,73.41,73.51,1772800.0],["2025-10-27",73.51,73.57,72.32,72.85,2696600.0],["2025-10-28",72.55,72.82,71.47,71.75,1512600.0],["2025-10-29",71.66,72.91,69.37,69.58,2550000.0],["2025-10-30",69.71,70.84,69.38,70.11,2398500.0],["2025-10-31",69.49,70.29,69.21,69.91,1274100.0],["2025-11-03",69.65,69.9,68.48,69.82,1881400.0],["2025-11-04",69.76,70.12,69.03,69.08,1661500.0],["2025-11-05",68.86,69.99,68.34,68.88,2450000.0],["2025-11-06",68.81,69.26,67.2,69.0,1722800.0],["2025-11-07",69.11,70.23,68.13,70.1,1354100.0],["2025-11-10",70.1,70.94,69.69,70.72,1640700.0],["2025-11-11",71.27,71.96,71.08,71.74,1122100.0],["2025-11-12",72.25,73.39,71.55,72.49,1960800.0],["2025-11-13",71.43,72.74,70.89,71.75,2754600.0],["2025-11-14",71.17,72.25,70.64,72.13,2599000.0],["2025-11-17",71.52,72.58,70.83,71.35,3205200.0],["2025-11-18",71.68,72.73,71.2,72.2,2788500.0],["2025-11-19",72.2,73.48,71.18,72.15,3505400.0],["2025-11-20",72.28,73.27,71.01,71.11,2343600.0],["2025-11-21",71.72,76.08,71.44,75.47,3811400.0],["2025-11-24",75.48,76.52,74.89,76.01,4963200.0],["2025-11-25",76.36,78.49,76.09,78.21,2403400.0],["2025-11-26",77.92,78.69,77.49,77.94,3789600.0],["2025-11-28",77.84,78.49,77.49,77.93,1398800.0],["2025-12-01",77.58,78.48,77.07,77.41,3558500.0],["2025-12-02",77.44,77.66,75.25,75.84,4079900.0],["2025-12-03",75.37,76.84,75.36,75.98,3974200.0],["2025-12-04",76.05,77.58,75.77,77.03,5125400.0],["2025-12-05",89.66,89.83,80.89,81.4,10745800.0],["2025-12-08",81.7,81.7,77.7,78.04,4170800.0],["2025-12-09",78.18,79.38,77.64,78.51,3878100.0],["2025-12-10",78.45,81.12,78.18,80.74,3500200.0],["2025-12-11",81.28,82.19,80.84,82.11,2550200.0],["2025-12-12",82.28,82.92,81.54,82.08,3308500.0],["2025-12-15",82.16,82.66,80.81,81.53,2414500.0],["2025-12-16",81.79,81.89,80.24,81.04,2061100.0],["2025-12-17",82.63,84.25,82.23,82.48,3629100.0],["2025-12-18",82.8,83.31,81.92,82.46,3336700.0],["2025-12-19",82.57,83.08,82.08,82.75,3587800.0],["2025-12-22",83.38,84.18,82.61,83.84,1964300.0],["2025-12-23",83.45,83.61,82.56,82.88,1609500.0],["2025-12-24",83.61,83.64,82.29,82.57,728500.0],["2025-12-26",82.7,83.0,81.96,82.62,1237200.0],["2025-12-29",82.58,82.66,81.93,82.2,1989400.0],["2025-12-30",82.09,82.64,81.89,82.47,2330700.0],["2025-12-31",82.13,82.52,81.86,81.96,1059000.0],["2026-01-02",82.09,82.44,80.8,81.11,2229600.0],["2026-01-05",81.1,83.39,80.23,82.74,1664700.0],["2026-01-06",83.14,84.48,82.94,84.32,2396400.0],["2026-01-07",84.32,85.04,83.25,83.9,3377900.0],["2026-01-08",82.87,84.26,82.7,83.13,2472600.0],["2026-01-09",83.13,83.88,82.11,83.45,2514900.0],["2026-01-12",84.0,84.36,82.94,83.23,3274100.0],["2026-01-13",83.5,84.05,81.19,81.7,1623200.0],["2026-01-14",81.43,81.96,80.11,81.69,2695500.0],["2026-01-15",81.88,82.47,80.69,82.31,2427700.0],["2026-01-16",82.31,82.74,81.98,82.37,3500900.0],["2026-01-20",81.26,81.65,80.24,80.61,2605500.0],["2026-01-21",81.35,83.1,81.15,82.54,1591300.0],["2026-01-22",82.23,83.79,82.23,82.8,2792600.0],["2026-01-23",82.27,82.52,80.82,81.29,1459600.0],["2026-01-26",81.52,81.61,80.53,80.9,1331700.0],["2026-01-27",80.38,81.31,80.0,80.7,1461400.0],["2026-01-28",80.76,81.19,80.09,80.48,1123700.0],["2026-01-29",80.86,81.01,79.61,80.37,2040000.0],["2026-01-30",80.37,81.55,80.29,81.38,1680300.0],["2026-02-02",81.24,81.37,79.7,80.65,1803100.0],["2026-02-03",80.39,81.83,78.79,79.33,1050800.0],["2026-02-04",80.16,82.11,79.53,80.92,1803100.0],["2026-02-05",80.95,81.48,79.76,80.1,1796200.0],["2026-02-06",80.42,82.18,80.22,82.1,1508300.0],["2026-02-09",81.5,81.74,80.34,81.48,1515200.0],["2026-02-10",81.78,83.2,81.47,81.57,3453400.0],["2026-02-11",81.73,83.07,80.51,83.05,1472700.0],["2026-02-12",83.24,83.24,80.99,81.7,1716100.0],["2026-02-13",82.02,84.23,82.02,82.99,2177000.0],["2026-02-17",83.13,83.76,81.22,81.94,1763100.0],["2026-02-18",81.77,83.56,81.19,83.4,1580200.0],["2026-02-19",83.21,83.7,82.55,83.68,1252200.0],["2026-02-20",83.55,84.62,83.12,84.07,1389600.0],["2026-02-23",83.15,84.43,81.97,82.94,2338700.0],["2026-02-24",82.84,83.72,82.56,83.56,1634600.0],["2026-02-25",83.56,83.66,82.1,83.47,2322500.0],["2026-02-26",83.43,84.22,83.08,84.01,1363400.0],["2026-02-27",83.11,84.1,82.77,83.67,1758900.0],["2026-03-02",83.59,84.09,82.12,83.92,1689100.0],["2026-03-03",82.41,83.98,81.26,83.37,1324000.0],["2026-03-04",82.61,83.36,81.04,81.98,2661200.0],["2026-03-05",80.77,81.94,79.68,80.2,2479000.0],["2026-03-06",77.0,78.11,75.0,76.55,5306700.0],["2026-03-09",75.27,76.18,72.76,75.82,3723000.0],["2026-03-10",76.0,76.01,74.28,74.41,2249200.0],["2026-03-11",73.99,74.65,72.73,73.75,2686600.0],["2026-03-12",72.88,73.15,70.22,71.52,3095200.0],["2026-03-13",71.78,72.1,69.84,69.92,1918400.0],["2026-03-16",70.42,71.54,69.83,71.04,2154100.0],["2026-03-17",71.71,73.07,71.38,72.05,1723000.0],["2026-03-18",71.07,72.28,71.05,71.17,1764200.0],["2026-03-19",70.7,71.5,70.06,70.71,1925700.0],["2026-03-20",70.8,70.84,69.33,69.96,2498800.0],["2026-03-23",71.46,72.05,69.93,70.24,1784200.0],["2026-03-24",70.05,71.33,69.17,70.49,1275700.0],["2026-03-25",71.6,72.0,69.98,71.45,2049800.0],["2026-03-26",71.19,72.55,71.19,71.54,1416500.0],["2026-03-27",71.41,71.41,69.52,69.77,1638100.0],["2026-03-30",70.36,70.36,69.06,69.31,1761000.0],["2026-03-31",70.04,71.74,69.52,71.5,1858800.0],["2026-04-01",71.83,72.39,71.15,71.43,1763900.0],["2026-04-02",70.7,71.87,69.34,70.17,2049600.0],["2026-04-06",69.98,70.77,69.63,70.29,2879700.0],["2026-04-07",70.1,70.3,68.7,69.66,2186000.0],["2026-04-08",72.2,72.23,71.11,71.73,2235900.0],["2026-04-09",71.14,71.85,70.08,71.46,1277300.0],["2026-04-10",71.96,72.13,71.05,71.21,1471800.0],["2026-04-13",70.74,71.8,69.83,71.7,1437200.0],["2026-04-14",71.87,72.63,71.25,71.61,1671000.0],["2026-04-15",71.61,71.79,69.75,70.29,1673700.0],["2026-04-16",70.34,70.97,69.29,69.38,2141900.0],["2026-04-17",70.32,71.3,69.83,70.06,2655000.0],["2026-04-20",69.45,70.3,69.28,69.46,1480000.0],["2026-04-21",69.89,69.89,67.09,67.3,1684000.0],["2026-04-22",67.46,68.02,66.85,66.92,2223400.0],["2026-04-23",66.93,67.16,64.4,64.95,2577100.0],["2026-04-24",64.73,64.8,63.72,64.42,2300300.0],["2026-04-27",64.44,65.29,64.2,64.34,2064500.0],["2026-04-28",64.73,64.9,62.93,63.09,2470800.0],["2026-04-29",62.79,63.44,60.64,61.34,2567600.0],["2026-04-30",61.53,63.4,61.25,62.9,3097600.0],["2026-05-01",62.9,62.9,61.75,62.36,1981500.0],["2026-05-04",61.95,62.87,61.24,61.52,1565200.0],["2026-05-05",61.52,61.93,60.71,61.25,2940600.0],["2026-05-06",61.5,61.71,60.0,61.12,3332700.0],["2026-05-07",61.62,61.81,60.8,61.11,2096200.0],["2026-05-08",61.21,61.47,59.68,60.0,2150900.0],["2026-05-11",60.17,60.42,58.91,58.98,1697200.0],["2026-05-12",59.19,60.36,58.89,59.95,2818300.0],["2026-05-13",59.46,60.32,59.06,59.47,2247900.0],["2026-05-14",59.96,60.92,59.66,60.38,2180100.0],["2026-05-15",60.51,61.05,59.57,59.61,2081300.0],["2026-05-18",59.74,61.33,59.62,60.94,2728700.0],["2026-05-19",61.09,62.25,60.34,61.45,1684300.0],["2026-05-20",61.26,62.2,60.43,61.75,3730600.0],["2026-05-21",61.5,63.13,60.74,62.85,2273700.0],["2026-05-22",62.49,63.32,62.19,62.55,1536700.0],["2026-05-26",62.56,62.73,61.98,62.03,2000200.0],["2026-05-27",61.94,62.3,60.55,60.8,2032900.0],["2026-05-28",60.39,61.38,60.0,61.04,2156400.0],["2026-05-29",60.83,61.86,60.5,61.21,5714700.0],["2026-06-01",60.59,60.83,59.35,60.19,4245100.0],["2026-06-02",60.08,60.15,59.14,59.49,4196200.0],["2026-06-03",60.25,60.58,59.59,60.34,4001900.0],["2026-06-04",61.09,62.98,61.09,62.02,4059700.0],["2026-06-05",65.24,67.61,65.0,67.34,9091100.0],["2026-06-08",66.18,68.18,65.59,66.79,6932500.0],["2026-06-09",67.11,69.0,66.2,68.62,4484400.0],["2026-06-10",68.62,68.67,67.54,67.69,3014500.0],["2026-06-11",67.58,67.94,66.06,67.51,3245100.0],["2026-06-12",68.09,68.18,66.41,67.88,1972500.0],["2026-06-15",68.22,68.65,67.56,67.76,2641500.0],["2026-06-16",67.92,68.4,67.29,67.35,2511600.0],["2026-06-17",66.18,67.22,64.94,65.05,3976900.0],["2026-06-18",64.97,66.23,64.97,65.91,3802100.0],["2026-06-22",65.46,66.28,64.99,65.42,3175800.0],["2026-06-23",66.02,66.69,65.63,66.15,2768000.0],["2026-06-24",66.7,69.25,66.4,68.83,3525000.0],["2026-06-25",69.39,71.32,69.32,70.64,3267200.0],["2026-06-26",69.48,72.15,69.29,71.02,3489800.0],["2026-06-29",70.64,71.47,70.34,71.39,2821100.0],["2026-06-30",71.36,72.06,70.36,71.71,3907600.0],["2026-07-01",72.31,73.53,71.74,71.95,5040400.0],["2026-07-02",72.85,74.45,72.33,74.2,3259700.0],["2026-07-06",74.15,74.15,71.65,72.61,2623356.014058],["2026-07-07",73.77,74.33,71.84,71.89,2195250.955634],["2026-07-08",71,71.265,69.24,69.61,3099531.599493],["2026-07-09",69.84,71.09,69.39,71.02,2634746.878133],["2026-07-10",70.8,71.39,70.435,70.7,1413145.142731],["2026-07-13",71.09,71.85,70.71,71.32,1723278.696644],["2026-07-14",69.9,70.3875,68.37,68.51,2169232.423026],["2026-07-15",68.71,71.595,68.6,70.6,1945632.236924],["2026-07-16",71.5,73.38,71.3,73.1,1900159.307122],["2026-07-17",73.1,73.945,71.45,71.71,1666902.952134],["2026-07-20",71.39,71.83,70.77,71.59,2527377.781717],["2026-07-21",70.61,71.61,70.2,71.01,2260728.799541],["2026-07-22",71.94,71.94,70.155,70.5,1599782.469005],["2026-07-23",70.11,70.735,69.6,70.23,2048258.350207],["2026-07-24",70.61,70.9,70.2,70.31,1466615.652078],["2026-07-27",70.82,71.63,70.26,70.29,2199482.765933],["2026-07-28",71.38,72.64,71.065,72.06,1771640.513955],["2026-07-29",71.5,73.09,71.43,73.06,1739282.804546],["2026-07-30",73.06,73.1,71.78,72.65,1407117.796059],["2026-07-31",71.95,72.51,71.15,72.32,2518047.799296],["2026-08-03",73.38,74.845,73.38,74.23,2810042.27765],["2026-08-04",73.91,74.8,73.27,74.69,1970035.043257],["2026-08-05",74.745,75.02,73.82,74.84,1507722.568338],["2026-08-06",75,75.13,73.23,73.32,1931988.256294],["2026-08-07",73.05,74.58,72.65,74.23,1561687.59996],["2026-08-10",74.23,76.6,74.2,75.77,613367.588795],["2026-08-11",76.32,77.42,76.2,76.82,1677385.567247],["2026-08-12",76.34,77.19,75.37,76.73,2952400.791129],["2026-08-13",77.26,77.64,76.375,76.6,1387502.290194],["2026-08-14",76.87,76.87,76.08,76.17,887087.83642]]}