{"t":"CTAS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-08-19",0.1638,0.1674,0.1638,0.1638,7984800.0],["1983-08-22",0.165,0.1674,0.165,0.165,6487200.0],["1983-08-23",0.165,0.1662,0.165,0.165,7891200.0],["1983-08-24",0.1662,0.1698,0.1662,0.1662,3276000.0],["1983-08-25",0.1686,0.1722,0.1686,0.1686,1389600.0],["1983-08-26",0.171,0.1758,0.171,0.171,2196000.0],["1983-08-29",0.1746,0.1793,0.1746,0.1746,2210400.0],["1983-08-30",0.1829,0.1865,0.1829,0.1829,3110400.0],["1983-08-31",0.1829,0.1865,0.1829,0.1829,5731200.0],["1983-09-01",0.1829,0.1841,0.1817,0.1817,1087200.0],["1983-09-02",0.1817,0.1853,0.1817,0.1817,482400.0],["1983-09-06",0.1817,0.1853,0.1817,0.1817,662400.0],["1983-09-07",0.1817,0.1829,0.1805,0.1805,4543200.0],["1983-09-08",0.1805,0.1829,0.1805,0.1805,496800.0],["1983-09-09",0.1817,0.1829,0.1817,0.1817,331200.0],["1983-09-12",0.1817,0.1841,0.1817,0.1817,2815200.0],["1983-09-13",0.1817,0.1829,0.1817,0.1817,316800.0],["1983-09-14",0.1817,0.1829,0.1817,0.1817,309600.0],["1983-09-15",0.1817,0.1817,0.1793,0.1793,849600.0],["1983-09-16",0.1793,0.1817,0.1793,0.1793,331200.0],["1983-09-19",0.1793,0.1817,0.1793,0.1793,158400.0],["1983-09-20",0.1793,0.1829,0.1793,0.1793,237600.0],["1983-09-21",0.1817,0.1841,0.1817,0.1817,100800.0],["1983-09-22",0.1817,0.1841,0.1817,0.1817,360000.0],["1983-09-23",0.1817,0.1841,0.1817,0.1817,151200.0],["1983-09-26",0.1817,0.1841,0.1817,0.1817,1216800.0],["1983-09-27",0.1817,0.1841,0.1817,0.1817,187200.0],["1983-09-28",0.1817,0.1829,0.1817,0.1817,108000.0],["1983-09-29",0.1865,0.1901,0.1865,0.1865,1101600.0],["1983-09-30",0.1889,0.1901,0.1889,0.1889,1303200.0],["1983-10-03",0.1913,0.1937,0.1913,0.1913,1101600.0],["1983-10-04",0.1913,0.1937,0.1913,0.1913,172800.0],["1983-10-05",0.1925,0.1961,0.1925,0.1925,1404000.0],["1983-10-06",0.1925,0.1937,0.1925,0.1925,1036800.0],["1983-10-07",0.1925,0.1937,0.1925,0.1925,3996000.0],["1983-10-10",0.1925,0.1937,0.1925,0.1925,136800.0],["1983-10-11",0.1925,0.1937,0.1925,0.1925,403200.0],["1983-10-12",0.1925,0.1925,0.1913,0.1913,57600.0],["1983-10-13",0.1913,0.1925,0.1913,0.1913,338400.0],["1983-10-14",0.1913,0.1925,0.1901,0.1901,302400.0],["1983-10-17",0.1949,0.1973,0.1949,0.1949,979200.0],["1983-10-18",0.2092,0.2116,0.2092,0.2092,1965600.0],["1983-10-19",0.2176,0.2188,0.2176,0.2176,4586400.0],["1983-10-20",0.2176,0.22,0.2176,0.2176,3801600.0],["1983-10-21",0.2176,0.2188,0.2152,0.2152,2736000.0],["1983-10-24",0.2152,0.2152,0.2104,0.2104,367200.0],["1983-10-25",0.2128,0.2152,0.2128,0.2128,1267200.0],["1983-10-26",0.2104,0.2104,0.208,0.208,1080000.0],["1983-10-27",0.1985,0.1985,0.1961,0.1961,828000.0],["1983-10-28",0.1961,0.1973,0.1949,0.1949,813600.0],["1983-10-31",0.1949,0.1973,0.1949,0.1949,201600.0],["1983-11-01",0.1949,0.1973,0.1949,0.1949,3520800.0],["1983-11-02",0.1949,0.1961,0.1937,0.1937,352800.0],["1983-11-03",0.1937,0.1961,0.1937,0.1937,187200.0],["1983-11-04",0.1937,0.1961,0.1937,0.1937,72000.0],["1983-11-07",0.1937,0.1961,0.1937,0.1937,439200.0],["1983-11-08",0.1937,0.1985,0.1937,0.1937,554400.0],["1983-11-09",0.1949,0.1985,0.1949,0.1949,79200.0],["1983-11-10",0.2009,0.2033,0.2009,0.2009,576000.0],["1983-11-11",0.2009,0.2033,0.2009,0.2009,302400.0],["1983-11-14",0.2009,0.2033,0.2009,0.2009,1432800.0],["1983-11-15",0.2009,0.2033,0.2009,0.2009,1087200.0],["1983-11-16",0.2045,0.208,0.2045,0.2045,878400.0],["1983-11-17",0.2068,0.208,0.2068,0.2068,2635200.0],["1983-11-18",0.2068,0.2104,0.2068,0.2068,792000.0],["1983-11-21",0.2092,0.2104,0.2092,0.2092,165600.0],["1983-11-22",0.2092,0.2104,0.2092,0.2092,324000.0],["1983-11-23",0.2092,0.2116,0.2092,0.2092,432000.0],["1983-11-25",0.2104,0.2128,0.2104,0.2104,79200.0],["1983-11-28",0.2104,0.2128,0.2104,0.2104,360000.0],["1983-11-29",0.2212,0.2236,0.2212,0.2212,3477600.0],["1983-11-30",0.2224,0.226,0.2224,0.2224,1468800.0],["1983-12-01",0.2236,0.226,0.2236,0.2236,7200.0],["1983-12-02",0.2236,0.226,0.2224,0.2224,36000.0],["1983-12-05",0.2224,0.2248,0.2212,0.2212,482400.0],["1983-12-06",0.2212,0.2236,0.22,0.22,122400.0],["1983-12-07",0.22,0.2236,0.22,0.22,432000.0],["1983-12-08",0.2188,0.2188,0.2152,0.2152,381600.0],["1983-12-09",0.2152,0.2188,0.2152,0.2152,151200.0],["1983-12-12",0.2164,0.2188,0.2164,0.2164,252000.0],["1983-12-13",0.2164,0.2188,0.2152,0.2152,345600.0],["1983-12-14",0.2152,0.2176,0.214,0.214,223200.0],["1983-12-15",0.214,0.2176,0.214,0.214,194400.0],["1983-12-16",0.214,0.2176,0.214,0.214,288000.0],["1983-12-19",0.214,0.2164,0.2128,0.2128,244800.0],["1983-12-20",0.2128,0.2164,0.2128,0.2128,741600.0],["1983-12-21",0.2128,0.2152,0.2128,0.2128,158400.0],["1983-12-22",0.2128,0.2152,0.2128,0.2128,79200.0],["1983-12-23",0.2128,0.2152,0.2128,0.2128,14400.0],["1983-12-27",0.2128,0.2152,0.2116,0.2116,21600.0],["1983-12-28",0.2116,0.2116,0.208,0.208,324000.0],["1983-12-29",0.208,0.208,0.2045,0.2045,165600.0],["1983-12-30",0.2045,0.208,0.2045,0.2045,424800.0],["1984-01-03",0.2045,0.208,0.2045,0.2045,1116000.0],["1984-01-04",0.2045,0.208,0.2045,0.2045,122400.0],["1984-01-05",0.2056,0.208,0.2056,0.2056,453600.0],["1984-01-06",0.2056,0.2104,0.2056,0.2056,172800.0],["1984-01-09",0.2056,0.2104,0.2056,0.2056,633600.0],["1984-01-10",0.208,0.2128,0.208,0.208,2520000.0],["1984-01-11",0.2152,0.2176,0.2152,0.2152,4032000.0],["1984-01-12",0.2152,0.2176,0.2152,0.2152,316800.0],["1984-01-13",0.2152,0.2176,0.2152,0.2152,439200.0],["1984-01-16",0.2188,0.2212,0.2188,0.2188,367200.0],["1984-01-17",0.2188,0.2224,0.2188,0.2188,151200.0],["1984-01-18",0.22,0.2224,0.22,0.22,151200.0],["1984-01-19",0.22,0.2248,0.22,0.22,237600.0],["1984-01-20",0.22,0.2248,0.22,0.22,302400.0],["1984-01-23",0.22,0.2224,0.22,0.22,309600.0],["1984-01-24",0.22,0.2224,0.22,0.22,28800.0],["1984-01-25",0.2212,0.2248,0.2212,0.2212,201600.0],["1984-01-26",0.2212,0.2248,0.22,0.22,165600.0],["1984-01-27",0.22,0.2248,0.22,0.22,237600.0],["1984-01-30",0.22,0.2236,0.22,0.22,950400.0],["1984-01-31",0.22,0.2236,0.22,0.22,950400.0],["1984-02-01",0.22,0.2224,0.22,0.22,576000.0],["1984-02-02",0.22,0.2224,0.22,0.22,223200.0],["1984-02-03",0.2176,0.2176,0.2152,0.2152,504000.0],["1984-02-06",0.2152,0.2164,0.2128,0.2128,244800.0],["1984-02-07",0.2128,0.2152,0.2116,0.2116,115200.0],["1984-02-08",0.2092,0.2092,0.2056,0.2056,496800.0],["1984-02-09",0.1997,0.1997,0.1961,0.1961,662400.0],["1984-02-10",0.1985,0.2021,0.1985,0.1985,446400.0],["1984-02-13",0.1985,0.2021,0.1985,0.1985,280800.0],["1984-02-14",0.1985,0.2009,0.1973,0.2009,172800.0],["1984-02-15",0.2009,0.2009,0.1997,0.2009,309600.0],["1984-02-16",0.2009,0.2009,0.2009,0.2009,7200.0],["1984-02-17",0.2009,0.2009,0.2009,0.2009,216000.0],["1984-02-21",0.2009,0.2009,0.1985,0.2009,446400.0],["1984-02-22",0.2009,0.2009,0.2009,0.2009,0.0],["1984-02-23",0.1961,0.1961,0.1913,0.1937,237600.0],["1984-02-24",0.1925,0.1925,0.1925,0.1925,187200.0],["1984-02-27",0.1925,0.1961,0.1925,0.1961,446400.0],["1984-02-28",0.1925,0.1925,0.1901,0.1901,489600.0],["1984-02-29",0.1901,0.1901,0.1901,0.1901,7200.0],["1984-03-01",0.1901,0.1901,0.1901,0.1901,7200.0],["1984-03-02",0.1901,0.1901,0.1901,0.1901,36000.0],["1984-03-05",0.1925,0.1925,0.1925,0.1925,7200.0],["1984-03-06",0.1925,0.1925,0.1901,0.1925,21600.0],["1984-03-07",0.1901,0.1901,0.1889,0.1889,1476000.0],["1984-03-08",0.1889,0.1889,0.1889,0.1889,0.0],["1984-03-09",0.1889,0.1889,0.1889,0.1889,0.0],["1984-03-12",0.1925,0.1925,0.1925,0.1925,7200.0],["1984-03-13",0.1925,0.1925,0.1889,0.1889,136800.0],["1984-03-14",0.1889,0.1925,0.1889,0.1925,28800.0],["1984-03-15",0.1913,0.1913,0.1901,0.1913,1576800.0],["1984-03-16",0.1913,0.1985,0.1913,0.1985,2174400.0],["1984-03-19",0.1985,0.1985,0.1961,0.1985,158400.0],["1984-03-20",0.1985,0.2056,0.1961,0.2056,720000.0],["1984-03-21",0.2056,0.2068,0.2056,0.2068,144000.0],["1984-03-22",0.2033,0.2033,0.2033,0.2033,7200.0],["1984-03-23",0.2033,0.2033,0.2033,0.2033,7200.0],["1984-03-26",0.2033,0.2056,0.1973,0.1973,1094400.0],["1984-03-27",0.1961,0.1961,0.1961,0.1961,43200.0],["1984-03-28",0.1961,0.1985,0.1961,0.1961,180000.0],["1984-03-29",0.1961,0.1973,0.1937,0.1961,439200.0],["1984-03-30",0.1961,0.1961,0.1949,0.1949,43200.0],["1984-04-02",0.1949,0.1973,0.1949,0.1949,158400.0],["1984-04-03",0.1949,0.1973,0.1949,0.1973,367200.0],["1984-04-04",0.1973,0.2021,0.1973,0.2021,288000.0],["1984-04-05",0.2021,0.2021,0.1997,0.1997,64800.0],["1984-04-06",0.1985,0.1985,0.1985,0.1985,216000.0],["1984-04-09",0.1985,0.1985,0.1961,0.1961,136800.0],["1984-04-10",0.1961,0.1997,0.1961,0.1961,79200.0],["1984-04-11",0.1961,0.1961,0.1961,0.1961,165600.0],["1984-04-12",0.1985,0.1985,0.1985,0.1985,7200.0],["1984-04-13",0.1985,0.1985,0.1985,0.1985,0.0],["1984-04-16",0.1961,0.1961,0.1961,0.1961,7200.0],["1984-04-17",0.1961,0.1985,0.1937,0.1937,115200.0],["1984-04-18",0.1961,0.1961,0.1961,0.1961,288000.0],["1984-04-19",0.1961,0.1961,0.1961,0.1961,43200.0],["1984-04-23",0.1961,0.1961,0.1937,0.1937,28800.0],["1984-04-24",0.1961,0.1961,0.1961,0.1961,129600.0],["1984-04-25",0.1961,0.2009,0.1937,0.1997,403200.0],["1984-04-26",0.1997,0.2009,0.1985,0.1985,28800.0],["1984-04-27",0.1985,0.1985,0.1985,0.1985,180000.0],["1984-04-30",0.2009,0.2033,0.2009,0.2009,100800.0],["1984-05-01",0.2033,0.2068,0.2033,0.2068,590400.0],["1984-05-02",0.208,0.22,0.208,0.22,338400.0],["1984-05-03",0.22,0.2212,0.2128,0.2128,496800.0],["1984-05-04",0.2128,0.2128,0.2128,0.2128,0.0],["1984-05-07",0.2128,0.214,0.2128,0.214,295200.0],["1984-05-08",0.214,0.2152,0.2128,0.2128,1368000.0],["1984-05-09",0.2128,0.2152,0.2128,0.2152,583200.0],["1984-05-10",0.214,0.214,0.2128,0.214,151200.0],["1984-05-11",0.214,0.214,0.214,0.214,7200.0],["1984-05-14",0.214,0.214,0.214,0.214,165600.0],["1984-05-15",0.214,0.214,0.214,0.214,21600.0],["1984-05-16",0.214,0.214,0.214,0.214,100800.0],["1984-05-17",0.214,0.214,0.2128,0.214,64800.0],["1984-05-18",0.214,0.214,0.2116,0.2128,2800800.0],["1984-05-21",0.2128,0.214,0.2116,0.2116,172800.0],["1984-05-22",0.2116,0.2116,0.2116,0.2116,72000.0],["1984-05-23",0.2116,0.2116,0.2116,0.2116,0.0],["1984-05-24",0.2116,0.2128,0.2116,0.2128,223200.0],["1984-05-25",0.2128,0.214,0.2116,0.2116,86400.0],["1984-05-29",0.2116,0.214,0.2116,0.214,705600.0],["1984-05-30",0.2116,0.2116,0.208,0.2104,417600.0],["1984-05-31",0.2104,0.2104,0.2104,0.2104,0.0],["1984-06-01",0.2092,0.2092,0.208,0.208,79200.0],["1984-06-04",0.2092,0.2092,0.2092,0.2092,36000.0],["1984-06-05",0.2092,0.2092,0.2092,0.2092,0.0],["1984-06-06",0.208,0.208,0.208,0.208,21600.0],["1984-06-07",0.2056,0.2056,0.2056,0.2056,172800.0],["1984-06-08",0.2056,0.2068,0.2056,0.2068,21600.0],["1984-06-11",0.2068,0.208,0.2056,0.2056,266400.0],["1984-06-12",0.2056,0.2056,0.2056,0.2056,86400.0],["1984-06-13",0.2056,0.2068,0.2056,0.2056,835200.0],["1984-06-14",0.2056,0.208,0.2056,0.2056,187200.0],["1984-06-15",0.2033,0.2033,0.2033,0.2033,7200.0],["1984-06-18",0.2033,0.2033,0.2033,0.2033,72000.0],["1984-06-19",0.2033,0.2033,0.2033,0.2033,14400.0],["1984-06-20",0.2056,0.2056,0.2056,0.2056,36000.0],["1984-06-21",0.2033,0.2033,0.2033,0.2033,108000.0],["1984-06-22",0.2033,0.2033,0.2009,0.2009,252000.0],["1984-06-25",0.2009,0.2009,0.1985,0.1985,108000.0],["1984-06-26",0.1985,0.1985,0.1985,0.1985,14400.0],["1984-06-27",0.2009,0.2009,0.2009,0.2009,14400.0],["1984-06-28",0.2009,0.2021,0.1985,0.2021,216000.0],["1984-06-29",0.2033,0.2128,0.2033,0.2104,15184800.0],["1984-07-02",0.2104,0.2104,0.2104,0.2104,0.0],["1984-07-03",0.2104,0.2104,0.2092,0.2104,21600.0],["1984-07-05",0.2104,0.2104,0.2068,0.2068,237600.0],["1984-07-06",0.208,0.208,0.208,0.208,144000.0],["1984-07-09",0.208,0.208,0.2056,0.208,93600.0],["1984-07-10",0.208,0.2092,0.2068,0.208,525600.0],["1984-07-11",0.2056,0.2056,0.2056,0.2056,21600.0],["1984-07-12",0.2056,0.208,0.2056,0.208,223200.0],["1984-07-13",0.208,0.208,0.208,0.208,43200.0],["1984-07-16",0.208,0.208,0.2056,0.2056,43200.0],["1984-07-17",0.2056,0.208,0.2056,0.208,338400.0],["1984-07-18",0.2092,0.2116,0.2092,0.2116,201600.0],["1984-07-19",0.208,0.208,0.208,0.208,7200.0],["1984-07-20",0.208,0.208,0.208,0.208,0.0],["1984-07-23",0.208,0.208,0.208,0.208,7200.0],["1984-07-24",0.208,0.208,0.208,0.208,72000.0],["1984-07-25",0.208,0.2116,0.208,0.2104,799200.0],["1984-07-26",0.208,0.208,0.208,0.208,14400.0],["1984-07-27",0.208,0.2104,0.208,0.2092,2275200.0],["1984-07-30",0.2092,0.2128,0.208,0.2104,1461600.0],["1984-07-31",0.2128,0.2128,0.2128,0.2128,64800.0],["1984-08-01",0.2128,0.2128,0.2116,0.2116,201600.0],["1984-08-02",0.2116,0.2152,0.2104,0.2128,1094400.0],["1984-08-03",0.2128,0.2152,0.2128,0.214,2426400.0],["1984-08-06",0.2152,0.2236,0.2152,0.22,4104000.0],["1984-08-07",0.22,0.2236,0.22,0.2212,1598400.0],["1984-08-08",0.2236,0.2272,0.2236,0.226,1785600.0],["1984-08-09",0.226,0.2272,0.2248,0.226,784800.0],["1984-08-10",0.2284,0.232,0.2284,0.2308,1620000.0],["1984-08-13",0.2308,0.2331,0.2296,0.2331,79200.0],["1984-08-14",0.2331,0.2343,0.2296,0.2296,3520800.0],["1984-08-15",0.2296,0.2343,0.2296,0.2296,64800.0],["1984-08-16",0.2308,0.2308,0.2308,0.2308,7200.0],["1984-08-17",0.2343,0.2343,0.2343,0.2343,36000.0],["1984-08-20",0.2308,0.2308,0.2308,0.2308,151200.0],["1984-08-21",0.2308,0.2308,0.2308,0.2308,28800.0],["1984-08-22",0.232,0.2355,0.232,0.2355,108000.0],["1984-08-23",0.2343,0.2343,0.2308,0.2343,2714400.0],["1984-08-24",0.2343,0.2367,0.232,0.2343,1785600.0],["1984-08-27",0.2343,0.2355,0.232,0.232,446400.0],["1984-08-28",0.232,0.2343,0.2308,0.2343,7279200.0],["1984-08-29",0.232,0.232,0.232,0.232,36000.0],["1984-08-30",0.232,0.2331,0.2272,0.232,187200.0],["1984-08-31",0.232,0.2343,0.232,0.232,86400.0],["1984-09-04",0.232,0.2343,0.232,0.232,165600.0],["1984-09-05",0.232,0.2343,0.232,0.2343,403200.0],["1984-09-06",0.2343,0.2343,0.232,0.2343,453600.0],["1984-09-07",0.2343,0.2343,0.232,0.2343,21600.0],["1984-09-10",0.2343,0.2343,0.2343,0.2343,36000.0],["1984-09-11",0.2343,0.2355,0.232,0.2343,417600.0],["1984-09-12",0.2343,0.2343,0.2343,0.2343,0.0],["1984-09-13",0.2343,0.2343,0.232,0.2343,172800.0],["1984-09-14",0.2343,0.2355,0.232,0.232,100800.0],["1984-09-17",0.2367,0.2367,0.2367,0.2367,79200.0],["1984-09-18",0.2355,0.2355,0.2355,0.2355,7200.0],["1984-09-19",0.2355,0.2355,0.2355,0.2355,28800.0],["1984-09-20",0.2355,0.2355,0.232,0.2355,165600.0],["1984-09-21",0.2355,0.2355,0.2331,0.2355,36000.0],["1984-09-24",0.2355,0.2355,0.2355,0.2355,0.0],["1984-09-25",0.2355,0.2355,0.232,0.232,79200.0],["1984-09-26",0.2343,0.2367,0.2343,0.2367,266400.0],["1984-09-27",0.2379,0.2439,0.2379,0.2403,280800.0],["1984-09-28",0.2415,0.2415,0.2415,0.2415,7200.0],["1984-10-01",0.2415,0.2451,0.2415,0.2439,201600.0],["1984-10-02",0.2439,0.2475,0.2439,0.2463,475200.0],["1984-10-03",0.2439,0.2439,0.2439,0.2439,28800.0],["1984-10-04",0.2439,0.2439,0.2439,0.2439,0.0],["1984-10-05",0.2439,0.2439,0.2439,0.2439,36000.0],["1984-10-08",0.2439,0.2439,0.2439,0.2439,7200.0],["1984-10-09",0.2463,0.2487,0.2463,0.2475,4255200.0],["1984-10-10",0.2439,0.2439,0.2439,0.2439,57600.0],["1984-10-11",0.2463,0.2475,0.2463,0.2475,194400.0],["1984-10-12",0.2475,0.2475,0.2439,0.2475,79200.0],["1984-10-15",0.2475,0.2475,0.2475,0.2475,0.0],["1984-10-16",0.2463,0.2463,0.2439,0.2439,1274400.0],["1984-10-17",0.2439,0.2439,0.2439,0.2439,0.0],["1984-10-18",0.2439,0.2463,0.2439,0.2463,223200.0],["1984-10-19",0.2463,0.2499,0.2451,0.2487,1245600.0],["1984-10-22",0.2487,0.2511,0.2475,0.2511,9115200.0],["1984-10-23",0.2511,0.2511,0.2463,0.2511,165600.0],["1984-10-24",0.2511,0.2511,0.2463,0.2463,813600.0],["1984-10-25",0.2463,0.2499,0.2463,0.2487,3211200.0],["1984-10-26",0.2487,0.2511,0.2475,0.2475,216000.0],["1984-10-29",0.2475,0.2523,0.2475,0.2475,86400.0],["1984-10-30",0.2475,0.2523,0.2475,0.2475,50400.0],["1984-10-31",0.2475,0.2475,0.2475,0.2475,14400.0],["1984-11-01",0.2475,0.2475,0.2475,0.2475,0.0],["1984-11-02",0.2475,0.2475,0.2475,0.2475,7200.0],["1984-11-05",0.2475,0.2523,0.2475,0.2475,129600.0],["1984-11-06",0.2475,0.2523,0.2475,0.2523,21600.0],["1984-11-07",0.2523,0.2523,0.2523,0.2523,0.0],["1984-11-08",0.2511,0.2511,0.2511,0.2511,7200.0],["1984-11-09",0.2523,0.2523,0.2523,0.2523,14400.0],["1984-11-12",0.2535,0.2535,0.2535,0.2535,36000.0],["1984-11-13",0.2487,0.2487,0.2487,0.2487,21600.0],["1984-11-14",0.2487,0.2499,0.2463,0.2499,2167200.0],["1984-11-15",0.2499,0.2523,0.2487,0.2487,1108800.0],["1984-11-16",0.2487,0.2487,0.2487,0.2487,21600.0],["1984-11-19",0.2487,0.2523,0.2487,0.2487,720000.0],["1984-11-20",0.2487,0.2499,0.2487,0.2487,43200.0],["1984-11-21",0.2499,0.2535,0.2499,0.2499,72000.0],["1984-11-23",0.2535,0.2571,0.2535,0.2559,316800.0],["1984-11-26",0.2571,0.2571,0.2571,0.2571,72000.0],["1984-11-27",0.2571,0.2571,0.2571,0.2571,0.0],["1984-11-28",0.2559,0.2559,0.2559,0.2559,21600.0],["1984-11-29",0.2559,0.2583,0.2559,0.2559,108000.0],["1984-11-30",0.2559,0.2559,0.2559,0.2559,172800.0],["1984-12-03",0.2571,0.2571,0.2571,0.2571,14400.0],["1984-12-04",0.2559,0.2559,0.2559,0.2559,129600.0],["1984-12-05",0.2559,0.2571,0.2535,0.2535,676800.0],["1984-12-06",0.2535,0.2559,0.2523,0.2559,230400.0],["1984-12-07",0.2559,0.2559,0.2523,0.2523,158400.0],["1984-12-10",0.2523,0.2523,0.2523,0.2523,57600.0],["1984-12-11",0.2523,0.2535,0.2499,0.2499,1468800.0],["1984-12-12",0.2499,0.2535,0.2499,0.2535,576000.0],["1984-12-13",0.2535,0.2535,0.2499,0.2535,612000.0],["1984-12-14",0.2535,0.2535,0.2499,0.2535,136800.0],["1984-12-17",0.2523,0.2523,0.2523,0.2523,36000.0],["1984-12-18",0.2511,0.2511,0.2487,0.2499,108000.0],["1984-12-19",0.2499,0.2499,0.2475,0.2499,1432800.0],["1984-12-20",0.2511,0.2511,0.2511,0.2511,43200.0],["1984-12-21",0.2475,0.2475,0.2475,0.2475,144000.0],["1984-12-24",0.2511,0.2523,0.2511,0.2523,100800.0],["1984-12-26",0.2523,0.2523,0.2475,0.2523,223200.0],["1984-12-27",0.2523,0.2523,0.2523,0.2523,0.0],["1984-12-28",0.2523,0.2523,0.2487,0.2523,28800.0],["1984-12-31",0.2523,0.2523,0.2487,0.2499,468000.0],["1985-01-02",0.2499,0.2499,0.2499,0.2499,0.0],["1985-01-03",0.2487,0.2487,0.2487,0.2487,360000.0],["1985-01-04",0.2487,0.2487,0.2487,0.2487,0.0],["1985-01-07",0.2475,0.2475,0.2475,0.2475,7200.0],["1985-01-08",0.2487,0.2487,0.2487,0.2487,108000.0],["1985-01-09",0.2475,0.2475,0.2475,0.2475,36000.0],["1985-01-10",0.2475,0.2523,0.2475,0.2475,496800.0],["1985-01-11",0.2475,0.2511,0.2475,0.2475,237600.0],["1985-01-14",0.2475,0.2499,0.2475,0.2499,316800.0],["1985-01-15",0.2499,0.2499,0.2499,0.2499,72000.0],["1985-01-16",0.2487,0.2487,0.2487,0.2487,14400.0],["1985-01-17",0.2487,0.2487,0.2487,0.2487,7200.0],["1985-01-18",0.2487,0.2499,0.2439,0.2475,93600.0],["1985-01-21",0.2475,0.2487,0.2439,0.2487,172800.0],["1985-01-22",0.2439,0.2439,0.2439,0.2439,28800.0],["1985-01-23",0.2439,0.2439,0.2439,0.2439,14400.0],["1985-01-24",0.2439,0.2487,0.2439,0.2439,1332000.0],["1985-01-25",0.2463,0.2523,0.2463,0.2511,3441600.0],["1985-01-28",0.2511,0.2535,0.2511,0.2511,590400.0],["1985-01-29",0.2535,0.2559,0.2535,0.2559,273600.0],["1985-01-30",0.2583,0.2618,0.2583,0.2583,273600.0],["1985-01-31",0.263,0.263,0.263,0.263,21600.0],["1985-02-01",0.263,0.263,0.2595,0.263,201600.0],["1985-02-04",0.2606,0.2606,0.2606,0.2606,72000.0],["1985-02-05",0.2606,0.263,0.2595,0.263,93600.0],["1985-02-06",0.263,0.2642,0.263,0.263,151200.0],["1985-02-07",0.2654,0.275,0.2654,0.2726,432000.0],["1985-02-08",0.275,0.2786,0.275,0.2774,1404000.0],["1985-02-11",0.2774,0.2822,0.275,0.275,151200.0],["1985-02-12",0.275,0.2822,0.275,0.2798,1116000.0],["1985-02-13",0.2798,0.2822,0.2774,0.2774,208800.0],["1985-02-14",0.2822,0.287,0.2822,0.287,381600.0],["1985-02-15",0.287,0.2893,0.2846,0.2846,50400.0],["1985-02-19",0.2846,0.2893,0.2846,0.2846,136800.0],["1985-02-20",0.2893,0.2893,0.2893,0.2893,14400.0],["1985-02-21",0.2893,0.2893,0.2846,0.2893,1771200.0],["1985-02-22",0.2893,0.2893,0.287,0.287,79200.0],["1985-02-25",0.287,0.2893,0.287,0.2893,432000.0],["1985-02-26",0.2893,0.2917,0.287,0.2893,338400.0],["1985-02-27",0.2893,0.2965,0.2893,0.2917,1900800.0],["1985-02-28",0.2917,0.2917,0.2917,0.2917,36000.0],["1985-03-01",0.2941,0.3037,0.2941,0.2965,741600.0],["1985-03-04",0.3013,0.3085,0.3013,0.3013,396000.0],["1985-03-05",0.3013,0.3085,0.3013,0.3013,64800.0],["1985-03-06",0.3013,0.3013,0.3013,0.3013,72000.0],["1985-03-07",0.3013,0.3013,0.3013,0.3013,496800.0],["1985-03-08",0.3013,0.3061,0.3013,0.3013,36000.0],["1985-03-11",0.3013,0.3013,0.3013,0.3013,14400.0],["1985-03-12",0.3013,0.3061,0.3013,0.3013,806400.0],["1985-03-13",0.3013,0.3061,0.3013,0.3061,79200.0],["1985-03-14",0.3061,0.3061,0.3013,0.3013,144000.0],["1985-03-15",0.3013,0.3061,0.3013,0.3061,266400.0],["1985-03-18",0.2989,0.2989,0.2989,0.2989,28800.0],["1985-03-19",0.2989,0.3061,0.2989,0.3025,1965600.0],["1985-03-20",0.3025,0.3061,0.2989,0.2989,316800.0],["1985-03-21",0.3037,0.3037,0.3037,0.3037,14400.0],["1985-03-22",0.2989,0.2989,0.2989,0.2989,7200.0],["1985-03-25",0.2989,0.3061,0.2989,0.2989,122400.0],["1985-03-26",0.2989,0.3061,0.2989,0.3061,14400.0],["1985-03-27",0.3061,0.3061,0.3061,0.3061,252000.0],["1985-03-28",0.3061,0.3061,0.3061,0.3061,14400.0],["1985-03-29",0.3061,0.3061,0.3013,0.3013,21600.0],["1985-04-01",0.3013,0.3013,0.3013,0.3013,43200.0],["1985-04-02",0.3013,0.3085,0.3013,0.3037,1404000.0],["1985-04-03",0.3037,0.3061,0.3013,0.3037,1137600.0],["1985-04-04",0.3049,0.3085,0.3049,0.3049,172800.0],["1985-04-08",0.3049,0.3061,0.2989,0.3013,1440000.0],["1985-04-09",0.3013,0.3061,0.3013,0.3013,86400.0],["1985-04-10",0.3013,0.3085,0.3013,0.3013,57600.0],["1985-04-11",0.3013,0.3085,0.3013,0.3085,403200.0],["1985-04-12",0.3085,0.3085,0.3037,0.3085,158400.0],["1985-04-15",0.3085,0.3085,0.3037,0.3085,201600.0],["1985-04-16",0.3085,0.3109,0.3061,0.3085,237600.0],["1985-04-17",0.3085,0.3133,0.3061,0.3109,1353600.0],["1985-04-18",0.3109,0.3133,0.3061,0.3133,1404000.0],["1985-04-19",0.3133,0.3133,0.3133,0.3133,93600.0],["1985-04-22",0.3133,0.3133,0.3061,0.3085,1850400.0],["1985-04-23",0.3085,0.3133,0.3061,0.3085,223200.0],["1985-04-24",0.3109,0.3156,0.3109,0.3156,1159200.0],["1985-04-25",0.3156,0.3156,0.3085,0.3156,979200.0],["1985-04-26",0.3156,0.3156,0.3133,0.3133,86400.0],["1985-04-29",0.3133,0.318,0.3133,0.3133,72000.0],["1985-04-30",0.3133,0.318,0.3109,0.3109,21600.0],["1985-05-01",0.3109,0.318,0.3109,0.3109,468000.0],["1985-05-02",0.3109,0.318,0.3109,0.3109,2253600.0],["1985-05-03",0.3109,0.318,0.3109,0.3109,547200.0],["1985-05-06",0.3156,0.3204,0.3156,0.3156,108000.0],["1985-05-07",0.3156,0.3204,0.3156,0.3156,172800.0],["1985-05-08",0.3156,0.3156,0.3156,0.3156,36000.0],["1985-05-09",0.3156,0.3228,0.3156,0.3156,86400.0],["1985-05-10",0.3156,0.3156,0.3156,0.3156,36000.0],["1985-05-13",0.318,0.3228,0.318,0.318,86400.0],["1985-05-14",0.318,0.318,0.318,0.318,72000.0],["1985-05-15",0.3252,0.3252,0.3252,0.3252,57600.0],["1985-05-16",0.3252,0.3252,0.318,0.318,93600.0],["1985-05-17",0.3252,0.3252,0.3252,0.3252,50400.0],["1985-05-20",0.3252,0.3252,0.3204,0.3204,122400.0],["1985-05-21",0.3204,0.3276,0.3204,0.3276,122400.0],["1985-05-22",0.3276,0.3276,0.3204,0.3276,115200.0],["1985-05-23",0.3276,0.3276,0.3204,0.3204,986400.0],["1985-05-24",0.3276,0.3276,0.3276,0.3276,14400.0],["1985-05-28",0.3276,0.3276,0.3204,0.3228,4572000.0],["1985-05-29",0.3228,0.3276,0.3228,0.3228,93600.0],["1985-05-30",0.3228,0.3276,0.3228,0.3228,172800.0],["1985-05-31",0.3252,0.33,0.3252,0.3252,604800.0],["1985-06-03",0.3252,0.3324,0.3252,0.3252,763200.0],["1985-06-04",0.3252,0.3324,0.3252,0.3252,21600.0],["1985-06-05",0.3252,0.3252,0.3252,0.3252,14400.0],["1985-06-06",0.3252,0.3324,0.3252,0.3324,799200.0],["1985-06-07",0.3324,0.3324,0.3324,0.3324,72000.0],["1985-06-10",0.3324,0.3324,0.3252,0.3252,144000.0],["1985-06-11",0.3252,0.3324,0.3252,0.3324,799200.0],["1985-06-12",0.3252,0.3252,0.3252,0.3252,7200.0],["1985-06-13",0.3252,0.3276,0.3252,0.3252,547200.0],["1985-06-14",0.3252,0.3372,0.3252,0.3324,813600.0],["1985-06-17",0.3372,0.342,0.3372,0.3372,165600.0],["1985-06-18",0.3396,0.3467,0.3396,0.3396,230400.0],["1985-06-19",0.3396,0.3396,0.3396,0.3396,28800.0],["1985-06-20",0.3396,0.3396,0.3396,0.3396,0.0],["1985-06-21",0.3396,0.3467,0.3396,0.3396,295200.0],["1985-06-24",0.3396,0.3467,0.3396,0.3396,28800.0],["1985-06-25",0.3443,0.3515,0.3443,0.3443,4183200.0],["1985-06-26",0.3515,0.3683,0.3515,0.3611,4838400.0],["1985-06-27",0.3611,0.3683,0.3611,0.3611,1288800.0],["1985-06-28",0.3611,0.3659,0.3611,0.3611,432000.0],["1985-07-01",0.3611,0.3671,0.3611,0.3659,4032000.0],["1985-07-02",0.3683,0.3683,0.3683,0.3683,28800.0],["1985-07-03",0.3683,0.3683,0.3683,0.3683,64800.0],["1985-07-05",0.3683,0.3683,0.3683,0.3683,28800.0],["1985-07-08",0.3683,0.3683,0.3635,0.3683,64800.0],["1985-07-09",0.3635,0.3635,0.3635,0.3635,36000.0],["1985-07-10",0.3635,0.3683,0.3635,0.3683,799200.0],["1985-07-11",0.3683,0.3706,0.3659,0.3659,2188800.0],["1985-07-12",0.3706,0.3706,0.3706,0.3706,14400.0],["1985-07-15",0.3706,0.373,0.3706,0.3706,122400.0],["1985-07-16",0.3706,0.373,0.3706,0.3706,86400.0],["1985-07-17",0.3706,0.3778,0.3706,0.3778,799200.0],["1985-07-18",0.3778,0.3874,0.373,0.3826,8978400.0],["1985-07-19",0.3826,0.3874,0.3826,0.3826,151200.0],["1985-07-22",0.3898,0.3898,0.3898,0.3898,14400.0],["1985-07-23",0.3898,0.3922,0.385,0.3922,115200.0],["1985-07-24",0.397,0.3993,0.397,0.3993,734400.0],["1985-07-25",0.3993,0.4065,0.3993,0.4041,748800.0],["1985-07-26",0.4137,0.428,0.4137,0.4233,223200.0],["1985-07-29",0.4233,0.428,0.4209,0.4209,928800.0],["1985-07-30",0.4185,0.4185,0.397,0.4113,3960000.0],["1985-07-31",0.4089,0.4089,0.3922,0.3922,1785600.0],["1985-08-01",0.3922,0.3946,0.3874,0.3874,108000.0],["1985-08-02",0.3874,0.3946,0.3874,0.3874,129600.0],["1985-08-05",0.3886,0.3946,0.3886,0.3946,288000.0],["1985-08-06",0.3874,0.3874,0.3874,0.3874,7200.0],["1985-08-07",0.3946,0.397,0.3946,0.3946,21600.0],["1985-08-08",0.3874,0.3874,0.3874,0.3874,43200.0],["1985-08-09",0.3874,0.3874,0.3874,0.3874,208800.0],["1985-08-12",0.3874,0.3922,0.3874,0.3874,756000.0],["1985-08-13",0.3874,0.3922,0.3874,0.3898,3708000.0],["1985-08-14",0.3898,0.3898,0.385,0.3898,475200.0],["1985-08-15",0.3874,0.3874,0.385,0.3874,165600.0],["1985-08-16",0.3874,0.3898,0.385,0.3898,14400.0],["1985-08-19",0.385,0.385,0.385,0.385,7200.0],["1985-08-20",0.385,0.3898,0.385,0.3898,957600.0],["1985-08-21",0.3874,0.3874,0.385,0.3874,907200.0],["1985-08-22",0.385,0.385,0.385,0.385,165600.0],["1985-08-23",0.3898,0.3898,0.3898,0.3898,7200.0],["1985-08-26",0.385,0.385,0.385,0.385,14400.0],["1985-08-27",0.385,0.385,0.385,0.385,0.0],["1985-08-28",0.3874,0.3874,0.3874,0.3874,144000.0],["1985-08-29",0.3874,0.3898,0.385,0.3898,93600.0],["1985-08-30",0.3898,0.3898,0.385,0.385,21600.0],["1985-09-03",0.385,0.3862,0.3826,0.385,7992000.0],["1985-09-04",0.385,0.3898,0.3826,0.385,1202400.0],["1985-09-05",0.3826,0.3826,0.3754,0.3826,194400.0],["1985-09-06",0.3802,0.3802,0.373,0.3802,705600.0],["1985-09-09",0.3802,0.3802,0.3683,0.3683,201600.0],["1985-09-10",0.3778,0.3778,0.3778,0.3778,14400.0],["1985-09-11",0.3778,0.3778,0.3635,0.373,216000.0],["1985-09-12",0.373,0.3778,0.3635,0.3778,1468800.0],["1985-09-13",0.3778,0.3826,0.3754,0.3778,460800.0],["1985-09-16",0.3778,0.3778,0.3683,0.3778,417600.0],["1985-09-17",0.3683,0.3683,0.3587,0.3635,468000.0],["1985-09-18",0.3635,0.3635,0.3443,0.3515,2210400.0],["1985-09-19",0.3515,0.3515,0.3467,0.3515,64800.0],["1985-09-20",0.3515,0.3539,0.3467,0.3467,151200.0],["1985-09-23",0.3491,0.3539,0.3491,0.3539,201600.0],["1985-09-24",0.3539,0.3635,0.3515,0.3587,1483200.0],["1985-09-25",0.3539,0.3539,0.3515,0.3515,165600.0],["1985-09-26",0.3515,0.3515,0.3515,0.3515,7200.0],["1985-09-30",0.3563,0.3563,0.3563,0.3563,57600.0],["1985-10-01",0.3515,0.3515,0.3491,0.3515,28800.0],["1985-10-02",0.3515,0.3587,0.3515,0.3587,259200.0],["1985-10-03",0.3587,0.3587,0.3587,0.3587,36000.0],["1985-10-04",0.3587,0.3587,0.3587,0.3587,36000.0],["1985-10-07",0.3587,0.3587,0.3515,0.3587,763200.0],["1985-10-08",0.3587,0.3587,0.3515,0.3563,201600.0],["1985-10-09",0.3563,0.3563,0.3515,0.3563,331200.0],["1985-10-10",0.3563,0.3563,0.3563,0.3563,0.0],["1985-10-11",0.3563,0.3563,0.3515,0.3515,14400.0],["1985-10-14",0.3515,0.3563,0.3515,0.3515,144000.0],["1985-10-15",0.3515,0.3515,0.3515,0.3515,0.0],["1985-10-16",0.3515,0.3563,0.3515,0.3515,4068000.0],["1985-10-17",0.3515,0.3563,0.3515,0.3539,180000.0],["1985-10-18",0.3539,0.3539,0.3515,0.3539,72000.0],["1985-10-21",0.3539,0.3539,0.3539,0.3539,0.0],["1985-10-22",0.3539,0.3563,0.3515,0.3563,93600.0],["1985-10-23",0.3563,0.3563,0.3563,0.3563,201600.0],["1985-10-24",0.3515,0.3515,0.3443,0.3515,604800.0],["1985-10-25",0.3503,0.3503,0.3443,0.3503,36000.0],["1985-10-28",0.3491,0.3491,0.3443,0.3491,36000.0],["1985-10-29",0.3515,0.3515,0.3515,0.3515,57600.0],["1985-10-30",0.3515,0.3515,0.3443,0.3515,244800.0],["1985-10-31",0.3515,0.3539,0.3467,0.3467,86400.0],["1985-11-01",0.3491,0.3539,0.3491,0.3539,2887200.0],["1985-11-04",0.3539,0.3539,0.3491,0.3491,151200.0],["1985-11-05",0.3515,0.3563,0.3515,0.3551,5112000.0],["1985-11-06",0.3551,0.3563,0.3515,0.3515,115200.0],["1985-11-07",0.3539,0.3563,0.3539,0.3563,266400.0],["1985-11-08",0.3563,0.3563,0.3515,0.3515,453600.0],["1985-11-11",0.3515,0.3563,0.3515,0.3563,93600.0],["1985-11-12",0.3563,0.3611,0.3515,0.3611,2275200.0],["1985-11-13",0.3611,0.3659,0.3587,0.3659,237600.0],["1985-11-14",0.3659,0.3659,0.3659,0.3659,0.0],["1985-11-15",0.3659,0.3659,0.3659,0.3659,0.0],["1985-11-18",0.3659,0.3683,0.3659,0.3659,64800.0],["1985-11-19",0.3659,0.3683,0.3611,0.3683,93600.0],["1985-11-20",0.3683,0.3778,0.3683,0.3778,1058400.0],["1985-11-21",0.3778,0.3778,0.3766,0.3778,475200.0],["1985-11-22",0.3778,0.3826,0.3754,0.3826,1382400.0],["1985-11-25",0.3754,0.3754,0.3754,0.3754,43200.0],["1985-11-26",0.3754,0.3826,0.3754,0.3754,172800.0],["1985-11-27",0.3826,0.385,0.3826,0.385,2167200.0],["1985-11-29",0.385,0.385,0.3826,0.385,93600.0],["1985-12-02",0.385,0.3874,0.3778,0.3802,396000.0],["1985-12-03",0.3802,0.3874,0.3778,0.3826,5004000.0],["1985-12-04",0.3826,0.3874,0.3778,0.3874,28800.0],["1985-12-05",0.3874,0.3922,0.3802,0.3922,309600.0],["1985-12-06",0.3922,0.3922,0.385,0.385,28800.0],["1985-12-09",0.385,0.3922,0.385,0.385,100800.0],["1985-12-10",0.385,0.3922,0.385,0.3922,1843200.0],["1985-12-11",0.385,0.385,0.385,0.385,14400.0],["1985-12-12",0.385,0.3922,0.385,0.3922,612000.0],["1985-12-13",0.3922,0.4137,0.385,0.4065,2080800.0],["1985-12-16",0.4065,0.4137,0.4065,0.4065,475200.0],["1985-12-17",0.4065,0.4065,0.4065,0.4065,936000.0],["1985-12-18",0.4065,0.4101,0.4065,0.4101,1022400.0],["1985-12-19",0.4101,0.4101,0.4101,0.4101,0.0],["1985-12-20",0.4065,0.4065,0.4065,0.4065,151200.0],["1985-12-23",0.4065,0.4161,0.4065,0.4161,374400.0],["1985-12-24",0.4161,0.4161,0.4161,0.4161,223200.0],["1985-12-26",0.4077,0.4077,0.4065,0.4065,14400.0],["1985-12-27",0.4089,0.4161,0.4089,0.4089,237600.0],["1985-12-30",0.4089,0.4089,0.4089,0.4089,14400.0],["1985-12-31",0.4065,0.4065,0.4065,0.4065,14400.0],["1986-01-02",0.4065,0.4161,0.4065,0.4065,187200.0],["1986-01-03",0.4161,0.4161,0.4161,0.4161,86400.0],["1986-01-06",0.4161,0.4161,0.4089,0.4161,331200.0],["1986-01-07",0.4065,0.4065,0.4065,0.4065,122400.0],["1986-01-08",0.4065,0.4137,0.4065,0.4101,345600.0],["1986-01-09",0.4101,0.4137,0.4089,0.4089,36000.0],["1986-01-10",0.4161,0.4161,0.4161,0.4161,136800.0],["1986-01-13",0.4113,0.4113,0.4089,0.4113,57600.0],["1986-01-14",0.4185,0.4185,0.4185,0.4185,57600.0],["1986-01-15",0.4185,0.4185,0.4185,0.4185,0.0],["1986-01-16",0.4185,0.4233,0.4113,0.4233,93600.0],["1986-01-17",0.4256,0.4256,0.4256,0.4256,14400.0],["1986-01-20",0.4256,0.4256,0.4185,0.4256,842400.0],["1986-01-21",0.4256,0.4352,0.4256,0.4352,684000.0],["1986-01-22",0.4352,0.4376,0.4304,0.4376,72000.0],["1986-01-23",0.4376,0.44,0.4304,0.44,367200.0],["1986-01-24",0.44,0.4424,0.4328,0.4424,180000.0],["1986-01-27",0.4424,0.4424,0.4424,0.4424,14400.0],["1986-01-28",0.44,0.44,0.4328,0.44,72000.0],["1986-01-29",0.44,0.4424,0.4352,0.4424,3888000.0],["1986-01-30",0.4352,0.4352,0.4352,0.4352,57600.0],["1986-01-31",0.4352,0.4424,0.4352,0.4352,36000.0],["1986-02-03",0.4352,0.4448,0.4352,0.4424,302400.0],["1986-02-04",0.4424,0.4424,0.4352,0.4352,3621600.0],["1986-02-05",0.4352,0.44,0.4352,0.44,180000.0],["1986-02-06",0.44,0.44,0.44,0.44,0.0],["1986-02-07",0.44,0.4448,0.4352,0.4448,187200.0],["1986-02-10",0.4448,0.4448,0.4376,0.44,187200.0],["1986-02-11",0.44,0.4448,0.4376,0.4448,122400.0],["1986-02-12",0.4376,0.4376,0.4376,0.4376,36000.0],["1986-02-13",0.4448,0.4448,0.4448,0.4448,72000.0],["1986-02-14",0.4448,0.4448,0.4376,0.4448,4694400.0],["1986-02-18",0.4448,0.4448,0.44,0.4448,1476000.0],["1986-02-19",0.4448,0.452,0.4424,0.452,216000.0],["1986-02-20",0.452,0.4543,0.4496,0.4496,360000.0],["1986-02-21",0.4496,0.4567,0.4496,0.4543,784800.0],["1986-02-24",0.4543,0.4567,0.4543,0.4543,115200.0],["1986-02-25",0.4567,0.4687,0.4567,0.4615,828000.0],["1986-02-26",0.4639,0.4711,0.4639,0.4711,1735200.0],["1986-02-27",0.4699,0.4699,0.4699,0.4699,324000.0],["1986-02-28",0.4699,0.4783,0.4663,0.4783,1432800.0],["1986-03-03",0.4783,0.4854,0.4783,0.4806,799200.0],["1986-03-04",0.4806,0.483,0.4806,0.4806,511200.0],["1986-03-05",0.4806,0.4878,0.4806,0.4818,864000.0],["1986-03-06",0.4818,0.4878,0.4806,0.4806,367200.0],["1986-03-07",0.483,0.4878,0.483,0.4866,1130400.0],["1986-03-10",0.4866,0.4902,0.483,0.4878,5601600.0],["1986-03-11",0.4878,0.4926,0.4854,0.4926,381600.0],["1986-03-12",0.4926,0.4974,0.4878,0.4974,518400.0],["1986-03-13",0.4974,0.4974,0.4974,0.4974,28800.0],["1986-03-14",0.4974,0.4974,0.4902,0.4902,2541600.0],["1986-03-17",0.4902,0.4926,0.4854,0.4854,489600.0],["1986-03-18",0.4854,0.4926,0.4854,0.4926,590400.0],["1986-03-19",0.4926,0.4926,0.4854,0.4878,64800.0],["1986-03-20",0.4878,0.4926,0.4854,0.4854,50400.0],["1986-03-21",0.4854,0.4926,0.4854,0.4854,698400.0],["1986-03-24",0.4854,0.4854,0.4854,0.4854,7200.0],["1986-03-25",0.4854,0.4854,0.4854,0.4854,86400.0],["1986-03-26",0.4854,0.4854,0.4806,0.4806,86400.0],["1986-03-27",0.4759,0.4759,0.4759,0.4759,122400.0],["1986-03-31",0.4759,0.4806,0.4735,0.4806,244800.0],["1986-04-01",0.4806,0.4806,0.4759,0.4806,3902400.0],["1986-04-02",0.4806,0.4806,0.4759,0.4806,446400.0],["1986-04-03",0.4806,0.4806,0.4759,0.4759,93600.0],["1986-04-04",0.4759,0.4783,0.4759,0.4783,266400.0],["1986-04-07",0.4735,0.4735,0.4699,0.4699,1728000.0],["1986-04-08",0.4711,0.4711,0.4711,0.4711,21600.0],["1986-04-09",0.4711,0.4806,0.4711,0.4806,446400.0],["1986-04-10",0.4711,0.4711,0.4543,0.4543,540000.0],["1986-04-11",0.4496,0.4496,0.4376,0.4448,972000.0],["1986-04-14",0.4448,0.4448,0.4376,0.4448,1929600.0],["1986-04-15",0.4472,0.4543,0.4472,0.4472,165600.0],["1986-04-16",0.4496,0.4543,0.4496,0.4496,388800.0],["1986-04-17",0.4496,0.4567,0.4472,0.452,2030400.0],["1986-04-18",0.4567,0.4567,0.4567,0.4567,230400.0],["1986-04-21",0.4567,0.4591,0.4567,0.4567,43200.0],["1986-04-22",0.4567,0.4615,0.4567,0.4615,50400.0],["1986-04-23",0.4615,0.4615,0.4567,0.4615,230400.0],["1986-04-24",0.4615,0.4711,0.4615,0.4711,273600.0],["1986-04-25",0.4711,0.4759,0.4687,0.4759,835200.0],["1986-04-28",0.4759,0.4759,0.4759,0.4759,0.0],["1986-04-29",0.4759,0.4759,0.4711,0.4759,2815200.0],["1986-04-30",0.4759,0.4783,0.4711,0.4711,151200.0],["1986-05-01",0.4711,0.4783,0.4711,0.4711,93600.0],["1986-05-02",0.4711,0.4711,0.4711,0.4711,14400.0],["1986-05-05",0.4711,0.4711,0.4711,0.4711,50400.0],["1986-05-06",0.4711,0.4783,0.4711,0.4711,14400.0],["1986-05-07",0.4711,0.4783,0.4711,0.4783,72000.0],["1986-05-08",0.4783,0.4783,0.4711,0.4735,36000.0],["1986-05-09",0.4711,0.4711,0.4711,0.4711,216000.0],["1986-05-12",0.4687,0.4687,0.4663,0.4663,151200.0],["1986-05-13",0.4663,0.4663,0.4663,0.4663,43200.0],["1986-05-14",0.4663,0.4663,0.4663,0.4663,14400.0],["1986-05-15",0.4663,0.4663,0.4663,0.4663,43200.0],["1986-05-16",0.4663,0.4735,0.4663,0.4663,129600.0],["1986-05-19",0.4687,0.4759,0.4687,0.4687,331200.0],["1986-05-20",0.4735,0.4806,0.4735,0.4735,511200.0],["1986-05-21",0.4759,0.4854,0.4759,0.4783,108000.0],["1986-05-22",0.4854,0.4854,0.4854,0.4854,7200.0],["1986-05-23",0.4854,0.4878,0.4783,0.4878,244800.0],["1986-05-27",0.4806,0.4806,0.4806,0.4806,1137600.0],["1986-05-28",0.4842,0.4878,0.4842,0.4878,403200.0],["1986-05-29",0.4926,0.5093,0.4926,0.5093,1324800.0],["1986-05-30",0.5093,0.5141,0.5093,0.5141,115200.0],["1986-06-02",0.5141,0.5189,0.5117,0.5117,352800.0],["1986-06-03",0.5117,0.5165,0.5093,0.5165,720000.0],["1986-06-04",0.5165,0.5189,0.5093,0.5189,482400.0],["1986-06-05",0.5213,0.5404,0.5213,0.5404,453600.0],["1986-06-06",0.5404,0.5643,0.5404,0.5596,360000.0],["1986-06-09",0.5596,0.5715,0.5548,0.5548,360000.0],["1986-06-10",0.5548,0.5619,0.5548,0.5548,1958400.0],["1986-06-11",0.5548,0.5596,0.5524,0.5524,165600.0],["1986-06-12",0.5524,0.5596,0.5524,0.5524,64800.0],["1986-06-13",0.5524,0.5572,0.5524,0.5572,216000.0],["1986-06-16",0.5572,0.5572,0.5572,0.5572,0.0],["1986-06-17",0.5572,0.5572,0.5524,0.5524,201600.0],["1986-06-18",0.5572,0.5572,0.5572,0.5572,21600.0],["1986-06-19",0.5572,0.5572,0.5524,0.5572,28800.0],["1986-06-20",0.5524,0.5524,0.5524,0.5524,36000.0],["1986-06-23",0.5524,0.5524,0.55,0.55,129600.0],["1986-06-24",0.5524,0.5572,0.5524,0.5548,1288800.0],["1986-06-25",0.5548,0.5596,0.5548,0.5572,979200.0],["1986-06-26",0.5548,0.5548,0.5548,0.5548,7200.0],["1986-06-27",0.5584,0.5608,0.5584,0.5608,936000.0],["1986-06-30",0.5608,0.5619,0.5548,0.5619,439200.0],["1986-07-01",0.5619,0.5643,0.5548,0.5643,165600.0],["1986-07-02",0.5643,0.5667,0.5572,0.5619,554400.0],["1986-07-03",0.5643,0.5667,0.5643,0.5667,554400.0],["1986-07-07",0.5619,0.5619,0.5596,0.5596,187200.0],["1986-07-08",0.5596,0.5596,0.5548,0.5548,144000.0],["1986-07-09",0.5548,0.5572,0.5285,0.5333,590400.0],["1986-07-10",0.5333,0.5356,0.5285,0.5356,194400.0],["1986-07-11",0.5356,0.5404,0.5333,0.538,1526400.0],["1986-07-14",0.538,0.5428,0.5333,0.5333,460800.0],["1986-07-15",0.5333,0.5333,0.5333,0.5333,86400.0],["1986-07-16",0.5321,0.5321,0.5237,0.5261,590400.0],["1986-07-17",0.5213,0.5213,0.5165,0.5213,266400.0],["1986-07-18",0.5213,0.5261,0.5189,0.5189,230400.0],["1986-07-21",0.5189,0.5237,0.5189,0.5237,5076000.0],["1986-07-22",0.5213,0.5213,0.5189,0.5213,172800.0],["1986-07-23",0.5213,0.5237,0.5213,0.5237,43200.0],["1986-07-24",0.5237,0.5237,0.5237,0.5237,0.0],["1986-07-25",0.5237,0.5237,0.5237,0.5237,7200.0],["1986-07-28",0.5189,0.5189,0.5165,0.5165,180000.0],["1986-07-29",0.5165,0.5213,0.5141,0.5141,64800.0],["1986-07-30",0.5117,0.5117,0.5022,0.5046,309600.0],["1986-07-31",0.5046,0.5093,0.4974,0.5022,453600.0],["1986-08-01",0.5022,0.5022,0.4974,0.4974,93600.0],["1986-08-04",0.4974,0.4998,0.495,0.4998,367200.0],["1986-08-05",0.5022,0.5022,0.5022,0.5022,187200.0],["1986-08-06",0.5022,0.5022,0.5022,0.5022,0.0],["1986-08-07",0.507,0.507,0.507,0.507,36000.0],["1986-08-08",0.5093,0.5093,0.5093,0.5093,36000.0],["1986-08-11",0.5093,0.5141,0.507,0.507,64800.0],["1986-08-12",0.507,0.5141,0.507,0.5081,943200.0],["1986-08-13",0.507,0.507,0.507,0.507,79200.0],["1986-08-14",0.5141,0.5141,0.5141,0.5141,144000.0],["1986-08-15",0.5141,0.5141,0.5141,0.5141,7200.0],["1986-08-18",0.5141,0.5141,0.5141,0.5141,7200.0],["1986-08-19",0.507,0.507,0.507,0.507,93600.0],["1986-08-20",0.507,0.5093,0.5022,0.5022,21600.0],["1986-08-21",0.5022,0.5022,0.5022,0.5022,100800.0],["1986-08-22",0.5022,0.5022,0.5022,0.5022,115200.0],["1986-08-25",0.5022,0.5069,0.4998,0.4998,14400.0],["1986-08-26",0.4998,0.4998,0.4998,0.4998,0.0],["1986-08-27",0.4998,0.4998,0.4998,0.4998,7200.0],["1986-08-28",0.4998,0.5069,0.4998,0.4998,122400.0],["1986-08-29",0.4998,0.5046,0.4974,0.4974,43200.0],["1986-09-02",0.4974,0.5046,0.4974,0.4974,57600.0],["1986-09-03",0.4974,0.5022,0.4902,0.4902,194400.0],["1986-09-04",0.4878,0.4878,0.4854,0.4878,57600.0],["1986-09-05",0.483,0.483,0.483,0.483,100800.0],["1986-09-08",0.483,0.4926,0.4759,0.4759,180000.0],["1986-09-09",0.4759,0.4759,0.4615,0.4711,496800.0],["1986-09-10",0.4711,0.4711,0.4639,0.4639,108000.0],["1986-09-11",0.4639,0.4663,0.4567,0.4591,208800.0],["1986-09-12",0.452,0.452,0.4328,0.4376,439200.0],["1986-09-15",0.4376,0.4424,0.4304,0.4352,3146400.0],["1986-09-16",0.4352,0.44,0.4352,0.44,943200.0],["1986-09-17",0.44,0.4424,0.44,0.44,14400.0],["1986-09-18",0.44,0.44,0.4304,0.4304,813600.0],["1986-09-19",0.4304,0.4304,0.428,0.4292,979200.0],["1986-09-22",0.4292,0.4352,0.428,0.428,388800.0],["1986-09-23",0.428,0.428,0.4161,0.4161,345600.0],["1986-09-24",0.4161,0.4209,0.4137,0.4197,1807200.0],["1986-09-25",0.4197,0.4209,0.4161,0.4209,446400.0],["1986-09-26",0.4209,0.4256,0.4209,0.4233,885600.0],["1986-09-29",0.4209,0.4209,0.4209,0.4209,136800.0],["1986-09-30",0.4304,0.4472,0.4304,0.4472,432000.0],["1986-10-01",0.4496,0.4496,0.4496,0.4496,223200.0],["1986-10-02",0.4496,0.4543,0.4472,0.4543,590400.0],["1986-10-03",0.4567,0.4591,0.4567,0.4591,129600.0],["1986-10-06",0.4591,0.4591,0.4591,0.4591,7200.0],["1986-10-07",0.4591,0.4591,0.452,0.452,194400.0],["1986-10-08",0.452,0.452,0.452,0.452,0.0],["1986-10-09",0.452,0.4567,0.452,0.452,79200.0],["1986-10-10",0.452,0.452,0.452,0.452,36000.0],["1986-10-13",0.4567,0.4591,0.4567,0.4591,144000.0],["1986-10-14",0.4591,0.4591,0.452,0.4567,79200.0],["1986-10-15",0.4591,0.4687,0.4591,0.4687,302400.0],["1986-10-16",0.4687,0.4687,0.4615,0.4615,201600.0],["1986-10-17",0.4615,0.4639,0.4591,0.4639,57600.0],["1986-10-20",0.4543,0.4543,0.452,0.452,324000.0],["1986-10-21",0.452,0.452,0.452,0.452,144000.0],["1986-10-22",0.452,0.452,0.452,0.452,0.0],["1986-10-23",0.452,0.4591,0.452,0.4591,194400.0],["1986-10-24",0.4591,0.4591,0.4591,0.4591,7200.0],["1986-10-27",0.4591,0.4591,0.4579,0.4579,72000.0],["1986-10-28",0.4567,0.4567,0.452,0.4567,201600.0],["1986-10-29",0.4567,0.4591,0.452,0.4567,35020800.0],["1986-10-30",0.4567,0.4567,0.4567,0.4567,216000.0],["1986-10-31",0.4591,0.4639,0.4591,0.4639,489600.0],["1986-11-03",0.4615,0.4615,0.4591,0.4615,741600.0],["1986-11-04",0.4615,0.4663,0.4615,0.4663,1382400.0],["1986-11-05",0.4663,0.4663,0.4663,0.4663,180000.0],["1986-11-06",0.4663,0.4663,0.4615,0.4615,172800.0],["1986-11-07",0.4663,0.4663,0.4663,0.4663,36000.0],["1986-11-10",0.4663,0.4663,0.4591,0.4663,252000.0],["1986-11-11",0.4663,0.4663,0.4591,0.4639,324000.0],["1986-11-12",0.4639,0.4639,0.4639,0.4639,7200.0],["1986-11-13",0.4639,0.4639,0.4639,0.4639,36000.0],["1986-11-14",0.4639,0.4639,0.4567,0.4567,302400.0],["1986-11-17",0.4567,0.4567,0.4567,0.4567,280800.0],["1986-11-18",0.4543,0.4543,0.4543,0.4543,108000.0],["1986-11-19",0.4543,0.4543,0.4472,0.4496,151200.0],["1986-11-20",0.4472,0.4472,0.4472,0.4472,7200.0],["1986-11-21",0.452,0.4543,0.452,0.452,43200.0],["1986-11-24",0.452,0.4543,0.4472,0.452,1216800.0],["1986-11-25",0.452,0.452,0.4472,0.452,151200.0],["1986-11-26",0.452,0.452,0.4496,0.452,1159200.0],["1986-11-28",0.452,0.4543,0.4496,0.4496,108000.0],["1986-12-01",0.4508,0.4543,0.4508,0.4543,72000.0],["1986-12-02",0.4543,0.4543,0.4496,0.4496,2527200.0],["1986-12-03",0.4496,0.4496,0.4496,0.4496,14400.0],["1986-12-04",0.4496,0.4543,0.4496,0.4543,331200.0],["1986-12-05",0.4567,0.4567,0.4567,0.4567,86400.0],["1986-12-08",0.452,0.452,0.4496,0.452,122400.0],["1986-12-09",0.452,0.4567,0.452,0.4567,460800.0],["1986-12-10",0.4567,0.4651,0.452,0.4651,367200.0],["1986-12-11",0.4615,0.4615,0.4615,0.4615,28800.0],["1986-12-12",0.4615,0.4687,0.4615,0.4615,72000.0],["1986-12-15",0.4615,0.4615,0.4615,0.4615,151200.0],["1986-12-16",0.4615,0.4687,0.4615,0.4663,374400.0],["1986-12-17",0.4663,0.4687,0.4639,0.4639,151200.0],["1986-12-18",0.4639,0.4687,0.4615,0.4615,540000.0],["1986-12-19",0.4615,0.4687,0.4615,0.4615,93600.0],["1986-12-22",0.4615,0.4687,0.4615,0.4687,662400.0],["1986-12-23",0.4687,0.4687,0.4651,0.4687,252000.0],["1986-12-24",0.4687,0.4711,0.4663,0.4663,194400.0],["1986-12-26",0.4663,0.4663,0.4663,0.4663,0.0],["1986-12-29",0.4639,0.4639,0.4639,0.4639,93600.0],["1986-12-30",0.4639,0.4687,0.4639,0.4687,136800.0],["1986-12-31",0.4687,0.4687,0.4639,0.4639,72000.0],["1987-01-02",0.4639,0.4711,0.4639,0.4711,1087200.0],["1987-01-05",0.4711,0.4806,0.4639,0.4806,691200.0],["1987-01-06",0.483,0.4902,0.483,0.4902,900000.0],["1987-01-07",0.4902,0.4998,0.4902,0.4998,403200.0],["1987-01-08",0.4998,0.5046,0.495,0.5022,482400.0],["1987-01-09",0.5093,0.5165,0.5093,0.5165,266400.0],["1987-01-12",0.5165,0.5165,0.5165,0.5165,100800.0],["1987-01-13",0.5117,0.5117,0.5069,0.5117,806400.0],["1987-01-14",0.5117,0.5117,0.5046,0.5046,381600.0],["1987-01-15",0.5117,0.5213,0.5117,0.5213,453600.0],["1987-01-16",0.5213,0.5285,0.5213,0.5285,424800.0],["1987-01-19",0.5285,0.5285,0.5285,0.5285,43200.0],["1987-01-20",0.5213,0.5213,0.5213,0.5213,57600.0],["1987-01-21",0.5213,0.5213,0.5213,0.5213,0.0],["1987-01-22",0.5285,0.5285,0.5285,0.5285,43200.0],["1987-01-23",0.5285,0.5356,0.5237,0.5285,1936800.0],["1987-01-26",0.5285,0.5333,0.5285,0.5333,2361600.0],["1987-01-27",0.5333,0.5356,0.5309,0.5309,158400.0],["1987-01-28",0.5309,0.538,0.5285,0.5285,6840000.0],["1987-01-29",0.5309,0.5392,0.5309,0.538,9511200.0],["1987-01-30",0.538,0.538,0.5333,0.5333,64800.0],["1987-02-02",0.5333,0.5404,0.5333,0.5356,79200.0],["1987-02-03",0.5356,0.5428,0.5356,0.5428,259200.0],["1987-02-04",0.5428,0.5476,0.5404,0.5476,108000.0],["1987-02-05",0.5476,0.5524,0.5476,0.5524,86400.0],["1987-02-06",0.5524,0.5524,0.5476,0.5524,57600.0],["1987-02-09",0.5524,0.5524,0.5524,0.5524,14400.0],["1987-02-10",0.5524,0.5524,0.55,0.5524,266400.0],["1987-02-11",0.5512,0.5512,0.5452,0.5488,792000.0],["1987-02-12",0.5488,0.5488,0.5488,0.5488,0.0],["1987-02-13",0.5524,0.5524,0.5524,0.5524,43200.0],["1987-02-17",0.5524,0.5524,0.5476,0.5476,100800.0],["1987-02-18",0.55,0.5524,0.55,0.5524,662400.0],["1987-02-19",0.5524,0.5572,0.5524,0.5572,468000.0],["1987-02-20",0.5596,0.5691,0.5596,0.5691,288000.0],["1987-02-23",0.5691,0.5883,0.5619,0.5811,2296800.0],["1987-02-24",0.5859,0.6265,0.5859,0.6146,1656000.0],["1987-02-25",0.6146,0.6169,0.6134,0.6134,64800.0],["1987-02-26",0.6134,0.6169,0.6074,0.6074,1620000.0],["1987-02-27",0.6074,0.6146,0.6074,0.6074,180000.0],["1987-03-02",0.6098,0.6169,0.6098,0.6146,230400.0],["1987-03-03",0.6122,0.6122,0.6074,0.6074,1108800.0],["1987-03-04",0.6074,0.6169,0.6074,0.6169,1324800.0],["1987-03-05",0.6169,0.6169,0.6122,0.6122,309600.0],["1987-03-06",0.6122,0.6169,0.6122,0.6169,165600.0],["1987-03-09",0.6169,0.6169,0.6098,0.6169,266400.0],["1987-03-10",0.613,0.613,0.613,0.613,14400.0],["1987-03-11",0.613,0.6226,0.613,0.6202,324000.0],["1987-03-12",0.6202,0.6226,0.6154,0.6154,72000.0],["1987-03-13",0.6154,0.6226,0.6154,0.6202,194400.0],["1987-03-16",0.6202,0.6274,0.6178,0.6202,633600.0],["1987-03-17",0.6202,0.6585,0.6202,0.6513,1771200.0],["1987-03-18",0.6513,0.6513,0.6418,0.6418,2793600.0],["1987-03-19",0.6418,0.6513,0.6418,0.6513,100800.0],["1987-03-20",0.6418,0.6418,0.6394,0.6394,410400.0],["1987-03-23",0.6394,0.6489,0.637,0.6489,417600.0],["1987-03-24",0.6465,0.6465,0.637,0.6465,403200.0],["1987-03-25",0.637,0.637,0.637,0.637,201600.0],["1987-03-26",0.637,0.637,0.6322,0.6322,770400.0],["1987-03-27",0.6322,0.6418,0.6322,0.6322,100800.0],["1987-03-30",0.6322,0.637,0.6226,0.6226,720000.0],["1987-03-31",0.6226,0.6322,0.6202,0.6226,720000.0],["1987-04-01",0.6226,0.6322,0.6202,0.6226,900000.0],["1987-04-02",0.6274,0.6322,0.6274,0.6322,1375200.0],["1987-04-03",0.6322,0.6322,0.6322,0.6322,10800.0],["1987-04-06",0.6322,0.6322,0.613,0.6322,144000.0],["1987-04-07",0.6322,0.6322,0.6322,0.6322,50400.0],["1987-04-08",0.6322,0.6322,0.6226,0.6322,244800.0],["1987-04-09",0.6322,0.6418,0.6226,0.6226,79200.0],["1987-04-10",0.6226,0.6322,0.6226,0.6226,414000.0],["1987-04-13",0.6226,0.6322,0.6226,0.6226,291600.0],["1987-04-14",0.6226,0.6226,0.6034,0.6178,403200.0],["1987-04-15",0.6178,0.6178,0.5939,0.5939,2901600.0],["1987-04-16",0.5939,0.6178,0.5939,0.613,367200.0],["1987-04-20",0.613,0.6226,0.5939,0.613,223200.0],["1987-04-21",0.613,0.6226,0.5939,0.6082,705600.0],["1987-04-22",0.6082,0.6226,0.601,0.6226,1292400.0],["1987-04-23",0.6226,0.6226,0.6226,0.6226,7200.0],["1987-04-24",0.6082,0.6082,0.5939,0.5939,201600.0],["1987-04-27",0.5939,0.613,0.5939,0.5987,165600.0],["1987-04-28",0.5987,0.5987,0.5987,0.5987,25200.0],["1987-04-29",0.5939,0.5939,0.5747,0.5939,115200.0],["1987-04-30",0.5939,0.5939,0.5939,0.5939,36000.0],["1987-05-01",0.5939,0.5939,0.5747,0.5747,345600.0],["1987-05-04",0.5747,0.5939,0.5747,0.5939,68400.0],["1987-05-05",0.5939,0.5939,0.5939,0.5939,97200.0],["1987-05-06",0.5939,0.6034,0.5843,0.5939,136800.0],["1987-05-07",0.6034,0.6034,0.6034,0.6034,25200.0],["1987-05-08",0.6034,0.613,0.6034,0.613,25200.0],["1987-05-11",0.613,0.613,0.5843,0.613,50400.0],["1987-05-12",0.6034,0.6034,0.5843,0.6034,54000.0],["1987-05-13",0.6034,0.6226,0.6034,0.6202,968400.0],["1987-05-14",0.6202,0.6322,0.6034,0.6322,568800.0],["1987-05-15",0.6322,0.6322,0.6322,0.6322,72000.0],["1987-05-18",0.6226,0.6226,0.6034,0.6034,442800.0],["1987-05-19",0.6226,0.6226,0.6226,0.6226,18000.0],["1987-05-20",0.6226,0.6226,0.6178,0.6226,201600.0],["1987-05-21",0.613,0.613,0.5891,0.6034,313200.0],["1987-05-22",0.6034,0.613,0.5891,0.5891,72000.0],["1987-05-26",0.5891,0.613,0.5891,0.5891,82800.0],["1987-05-27",0.5891,0.613,0.5891,0.613,10800.0],["1987-05-28",0.613,0.613,0.5795,0.5843,17715600.0],["1987-05-29",0.5843,0.5939,0.5795,0.5939,1540800.0],["1987-06-01",0.5939,0.613,0.5915,0.5939,309600.0],["1987-06-02",0.5939,0.5939,0.5891,0.5891,144000.0],["1987-06-03",0.5891,0.613,0.5891,0.613,10800.0],["1987-06-04",0.613,0.613,0.5891,0.5891,28800.0],["1987-06-05",0.5891,0.613,0.5795,0.5843,1036800.0],["1987-06-08",0.5843,0.613,0.5843,0.5939,1029600.0],["1987-06-09",0.613,0.613,0.613,0.613,28800.0],["1987-06-10",0.613,0.613,0.5843,0.613,4179600.0],["1987-06-11",0.5939,0.5939,0.5939,0.5939,18000.0],["1987-06-12",0.613,0.6226,0.613,0.6226,302400.0],["1987-06-15",0.6226,0.6322,0.6034,0.6322,79200.0],["1987-06-16",0.6322,0.6322,0.6082,0.6322,212400.0],["1987-06-17",0.6322,0.6322,0.613,0.6322,608400.0],["1987-06-18",0.6322,0.6418,0.613,0.613,64800.0],["1987-06-19",0.613,0.6418,0.613,0.6322,284400.0],["1987-06-22",0.6322,0.637,0.613,0.613,446400.0],["1987-06-23",0.613,0.637,0.613,0.613,1008000.0],["1987-06-24",0.613,0.6418,0.613,0.6322,64800.0],["1987-06-25",0.6322,0.6322,0.6322,0.6322,7200.0],["1987-06-26",0.6418,0.6418,0.6418,0.6418,280800.0],["1987-06-29",0.6418,0.6513,0.6322,0.6513,291600.0],["1987-06-30",0.6513,0.6513,0.6274,0.6465,9460800.0],["1987-07-01",0.6465,0.6657,0.637,0.6633,3574800.0],["1987-07-02",0.6657,0.6801,0.6657,0.6705,61200.0],["1987-07-06",0.6705,0.6849,0.6561,0.6801,144000.0],["1987-07-07",0.6801,0.6801,0.6633,0.6633,61200.0],["1987-07-08",0.6753,0.6896,0.6753,0.6896,230400.0],["1987-07-09",0.6896,0.6944,0.6705,0.6801,208800.0],["1987-07-10",0.6801,0.6992,0.6705,0.6896,140400.0],["1987-07-13",0.6896,0.7088,0.6873,0.7088,165600.0],["1987-07-14",0.7088,0.7471,0.6896,0.728,622800.0],["1987-07-15",0.728,0.7471,0.7232,0.7232,349200.0],["1987-07-16",0.7232,0.728,0.7232,0.7232,36000.0],["1987-07-17",0.7232,0.7375,0.7232,0.7375,370800.0],["1987-07-20",0.7375,0.7375,0.7136,0.7136,100800.0],["1987-07-21",0.7136,0.728,0.7088,0.7088,216000.0],["1987-07-22",0.7088,0.7184,0.6896,0.6896,183600.0],["1987-07-23",0.6896,0.7088,0.6896,0.7088,835200.0],["1987-07-24",0.7088,0.7088,0.6849,0.6849,507600.0],["1987-07-27",0.6849,0.6992,0.6849,0.6849,968400.0],["1987-07-28",0.6849,0.7088,0.6801,0.6968,100800.0],["1987-07-29",0.6968,0.6968,0.6896,0.6968,54000.0],["1987-07-30",0.6968,0.6968,0.6753,0.6801,82800.0],["1987-07-31",0.6801,0.6968,0.6801,0.6944,460800.0],["1987-08-03",0.6896,0.6896,0.6801,0.6849,284400.0],["1987-08-04",0.6849,0.6896,0.6801,0.6801,396000.0],["1987-08-05",0.6825,0.6896,0.6825,0.6896,370800.0],["1987-08-06",0.6896,0.6896,0.6801,0.6801,1454400.0],["1987-08-07",0.6801,0.6896,0.6801,0.6896,824400.0],["1987-08-10",0.6896,0.6992,0.6849,0.6992,464400.0],["1987-08-11",0.6992,0.7136,0.6896,0.6992,291600.0],["1987-08-12",0.6992,0.7184,0.6992,0.7184,1144800.0],["1987-08-13",0.7232,0.728,0.7232,0.7232,147600.0],["1987-08-14",0.728,0.7328,0.728,0.7328,28800.0],["1987-08-17",0.728,0.728,0.728,0.728,7200.0],["1987-08-18",0.728,0.7328,0.7136,0.7136,108000.0],["1987-08-19",0.7184,0.7375,0.7184,0.7375,169200.0],["1987-08-20",0.7375,0.7567,0.7232,0.7519,1112400.0],["1987-08-21",0.7519,0.7615,0.7471,0.7615,18000.0],["1987-08-24",0.7615,0.7759,0.7519,0.7711,54000.0],["1987-08-25",0.7711,0.7711,0.7471,0.7663,54000.0],["1987-08-26",0.7663,0.7711,0.7519,0.7519,133200.0],["1987-08-27",0.7519,0.7663,0.7471,0.7471,316800.0],["1987-08-28",0.7471,0.7567,0.7423,0.7423,43200.0],["1987-08-31",0.7375,0.7375,0.7184,0.7328,165600.0],["1987-09-01",0.728,0.728,0.7232,0.7232,410400.0],["1987-09-02",0.7232,0.728,0.6992,0.7088,669600.0],["1987-09-03",0.7088,0.7184,0.6896,0.7184,622800.0],["1987-09-04",0.7184,0.7184,0.7088,0.7184,540000.0],["1987-09-08",0.7136,0.7136,0.7088,0.7088,349200.0],["1987-09-09",0.7088,0.7184,0.6992,0.7184,21600.0],["1987-09-10",0.7184,0.7184,0.7136,0.7136,75600.0],["1987-09-11",0.7136,0.7184,0.6992,0.7184,2721600.0],["1987-09-14",0.7088,0.7088,0.7088,0.7088,18000.0],["1987-09-15",0.7088,0.7088,0.6992,0.7088,57600.0],["1987-09-16",0.7088,0.7088,0.6992,0.7088,43200.0],["1987-09-17",0.6992,0.6992,0.6896,0.6896,194400.0],["1987-09-18",0.6896,0.704,0.6513,0.6513,410400.0],["1987-09-21",0.6513,0.6513,0.6418,0.6418,1360800.0],["1987-09-22",0.6418,0.6513,0.6418,0.6418,3232800.0],["1987-09-23",0.6418,0.6513,0.6418,0.6418,1191600.0],["1987-09-24",0.6418,0.6609,0.6418,0.6609,694800.0],["1987-09-25",0.6609,0.6849,0.6609,0.6609,79200.0],["1987-09-28",0.6657,0.6849,0.6657,0.6705,374400.0],["1987-09-29",0.6705,0.6753,0.6657,0.6753,183600.0],["1987-09-30",0.6849,0.6849,0.6849,0.6849,25200.0],["1987-10-01",0.6849,0.6849,0.6729,0.6729,626400.0],["1987-10-02",0.6729,0.6849,0.6657,0.6849,57600.0],["1987-10-05",0.6849,0.6849,0.6705,0.6705,612000.0],["1987-10-06",0.6801,0.6896,0.6801,0.6896,115200.0],["1987-10-07",0.6896,0.6944,0.6801,0.6944,345600.0],["1987-10-08",0.6896,0.6896,0.6801,0.6801,2170800.0],["1987-10-09",0.6801,0.6896,0.6801,0.6801,180000.0],["1987-10-12",0.6801,0.6849,0.6753,0.6849,352800.0],["1987-10-13",0.6849,0.6896,0.6849,0.6896,410400.0],["1987-10-14",0.6896,0.6896,0.6801,0.6896,680400.0],["1987-10-15",0.6896,0.6896,0.6849,0.6849,1018800.0],["1987-10-16",0.6849,0.6896,0.6561,0.6561,637200.0],["1987-10-19",0.6513,0.6513,0.6034,0.6034,622800.0],["1987-10-20",0.6034,0.6034,0.546,0.5651,2350800.0],["1987-10-21",0.5651,0.5651,0.5316,0.5364,1602000.0],["1987-10-22",0.5364,0.5412,0.5172,0.5172,2041200.0],["1987-10-23",0.5172,0.5268,0.5077,0.5077,194400.0],["1987-10-26",0.5077,0.5172,0.4933,0.5029,1144800.0],["1987-10-27",0.5029,0.5077,0.4693,0.4693,2106000.0],["1987-10-28",0.4693,0.4693,0.4406,0.4502,655200.0],["1987-10-29",0.4502,0.4885,0.4454,0.4885,1191600.0],["1987-10-30",0.4981,0.5268,0.4981,0.522,730800.0],["1987-11-02",0.522,0.5364,0.5172,0.5364,1076400.0],["1987-11-03",0.5364,0.5364,0.5172,0.5268,885600.0],["1987-11-04",0.5172,0.5172,0.5077,0.5077,493200.0],["1987-11-05",0.5077,0.5124,0.4981,0.5053,856800.0],["1987-11-06",0.5053,0.5124,0.4981,0.5077,874800.0],["1987-11-09",0.4981,0.4981,0.4909,0.4981,147600.0],["1987-11-10",0.4981,0.4981,0.4885,0.4885,4532400.0],["1987-11-11",0.4885,0.4885,0.4885,0.4885,57600.0],["1987-11-12",0.4981,0.4981,0.4981,0.4981,68400.0],["1987-11-13",0.4909,0.4909,0.4861,0.4909,86400.0],["1987-11-16",0.4933,0.4981,0.4933,0.4933,730800.0],["1987-11-17",0.4933,0.4933,0.4837,0.4837,547200.0],["1987-11-18",0.4885,0.4933,0.4885,0.4885,50400.0],["1987-11-19",0.4885,0.4933,0.4885,0.4885,82800.0],["1987-11-20",0.4885,0.4885,0.4789,0.4789,291600.0],["1987-11-23",0.4789,0.4837,0.4765,0.4837,3344400.0],["1987-11-24",0.4837,0.4837,0.4741,0.4837,1047600.0],["1987-11-25",0.4789,0.4789,0.4598,0.4789,277200.0],["1987-11-27",0.4789,0.4789,0.4646,0.4741,136800.0],["1987-11-30",0.4646,0.4646,0.4358,0.4358,424800.0],["1987-12-01",0.4406,0.4598,0.4406,0.4502,108000.0],["1987-12-02",0.4502,0.4598,0.4406,0.4598,187200.0],["1987-12-03",0.4598,0.4693,0.4454,0.4454,1267200.0],["1987-12-04",0.4454,0.4574,0.4454,0.4502,255600.0],["1987-12-07",0.4502,0.4502,0.4454,0.4502,673200.0],["1987-12-08",0.4502,0.4598,0.4454,0.4502,453600.0],["1987-12-09",0.4598,0.4646,0.4598,0.4646,64800.0],["1987-12-10",0.4646,0.4646,0.4502,0.4646,482400.0],["1987-12-11",0.4646,0.4646,0.455,0.455,198000.0],["1987-12-14",0.455,0.4741,0.455,0.4669,1360800.0],["1987-12-15",0.4669,0.4741,0.4646,0.4741,478800.0],["1987-12-16",0.4741,0.4885,0.4693,0.4885,1436400.0],["1987-12-17",0.4885,0.522,0.4837,0.4981,666000.0],["1987-12-18",0.4981,0.5364,0.4981,0.5364,756000.0],["1987-12-21",0.5364,0.5364,0.5077,0.5268,820800.0],["1987-12-22",0.5268,0.5364,0.522,0.522,248400.0],["1987-12-23",0.522,0.5364,0.5172,0.5364,3423600.0],["1987-12-24",0.5364,0.5364,0.5172,0.5364,284400.0],["1987-12-28",0.5268,0.5268,0.4981,0.4981,421200.0],["1987-12-29",0.4981,0.5077,0.4885,0.4885,158400.0],["1987-12-30",0.5077,0.5268,0.5077,0.5077,1029600.0],["1987-12-31",0.5077,0.5124,0.4981,0.4981,68400.0],["1988-01-04",0.4981,0.5172,0.4885,0.5077,831600.0],["1988-01-05",0.5077,0.522,0.4981,0.5172,118800.0],["1988-01-06",0.5172,0.5268,0.5029,0.5268,172800.0],["1988-01-07",0.5124,0.5124,0.5029,0.5124,266400.0],["1988-01-08",0.5124,0.5172,0.4981,0.4981,864000.0],["1988-01-11",0.4981,0.4981,0.4885,0.4981,2145600.0],["1988-01-12",0.4981,0.4981,0.4693,0.4885,633600.0],["1988-01-13",0.4885,0.4885,0.4693,0.4789,7592400.0],["1988-01-14",0.4789,0.4885,0.4789,0.4789,165600.0],["1988-01-15",0.4885,0.5077,0.4885,0.5077,500400.0],["1988-01-18",0.5077,0.5077,0.4933,0.5077,57600.0],["1988-01-19",0.5077,0.5172,0.4981,0.5077,104400.0],["1988-01-20",0.5077,0.5172,0.4981,0.4981,136800.0],["1988-01-21",0.5029,0.5316,0.5029,0.5316,738000.0],["1988-01-22",0.5316,0.5316,0.5077,0.5124,345600.0],["1988-01-25",0.5124,0.5364,0.5077,0.534,1310400.0],["1988-01-26",0.534,0.5412,0.522,0.522,594000.0],["1988-01-27",0.5268,0.546,0.5268,0.5268,133200.0],["1988-01-28",0.5364,0.546,0.5364,0.546,392400.0],["1988-01-29",0.546,0.546,0.5244,0.5244,342000.0],["1988-02-01",0.5316,0.546,0.5316,0.5364,392400.0],["1988-02-02",0.5364,0.546,0.5316,0.546,68400.0],["1988-02-03",0.546,0.546,0.5364,0.5364,262800.0],["1988-02-04",0.546,0.546,0.546,0.546,21600.0],["1988-02-05",0.546,0.5484,0.5316,0.5388,892800.0],["1988-02-08",0.5388,0.546,0.5316,0.5412,28800.0],["1988-02-09",0.5316,0.5316,0.5316,0.5316,64800.0],["1988-02-10",0.5316,0.5412,0.5316,0.5412,759600.0],["1988-02-11",0.5412,0.5412,0.5316,0.5364,1821600.0],["1988-02-12",0.5364,0.5412,0.5364,0.5412,799200.0],["1988-02-16",0.546,0.546,0.546,0.546,3600.0],["1988-02-17",0.546,0.546,0.5364,0.5364,147600.0],["1988-02-18",0.5436,0.5556,0.5436,0.5556,248400.0],["1988-02-19",0.5508,0.5508,0.5364,0.5508,39600.0],["1988-02-22",0.5508,0.5508,0.5412,0.5508,316800.0],["1988-02-23",0.5508,0.5603,0.546,0.5556,201600.0],["1988-02-24",0.5795,0.6034,0.5795,0.5795,316800.0],["1988-02-25",0.5795,0.613,0.5795,0.6082,568800.0],["1988-02-26",0.6082,0.6226,0.5939,0.6226,50400.0],["1988-02-29",0.6226,0.6322,0.613,0.6322,176400.0],["1988-03-01",0.6322,0.6322,0.613,0.6178,100800.0],["1988-03-02",0.6178,0.6322,0.613,0.613,7113600.0],["1988-03-03",0.613,0.6274,0.613,0.613,20736000.0],["1988-03-04",0.613,0.6202,0.613,0.6154,3376800.0],["1988-03-07",0.6154,0.6274,0.6034,0.6034,900000.0],["1988-03-08",0.6034,0.613,0.5987,0.613,8197200.0],["1988-03-09",0.613,0.613,0.5987,0.6058,799200.0],["1988-03-10",0.6058,0.613,0.5939,0.6106,950400.0],["1988-03-11",0.6106,0.613,0.5963,0.6034,2268000.0],["1988-03-14",0.6059,0.6156,0.6011,0.6011,57600.0],["1988-03-15",0.6011,0.6156,0.5963,0.6108,10069200.0],["1988-03-16",0.6108,0.6156,0.6011,0.6011,129600.0],["1988-03-17",0.6108,0.6204,0.6108,0.6156,3146400.0],["1988-03-18",0.6156,0.6252,0.6059,0.6156,712800.0],["1988-03-21",0.6156,0.6348,0.6156,0.6156,10800.0],["1988-03-22",0.6156,0.6396,0.6156,0.6204,43200.0],["1988-03-23",0.6204,0.6348,0.6204,0.6348,234000.0],["1988-03-24",0.6204,0.6204,0.6108,0.6108,464400.0],["1988-03-25",0.6156,0.6348,0.6156,0.6156,313200.0],["1988-03-28",0.6156,0.6348,0.6156,0.6156,14400.0],["1988-03-29",0.6156,0.6348,0.6156,0.6348,7200.0],["1988-03-30",0.6348,0.6396,0.6204,0.6204,226800.0],["1988-03-31",0.6204,0.6444,0.6204,0.6444,194400.0],["1988-04-04",0.6444,0.6444,0.6444,0.6444,3600.0],["1988-04-05",0.6444,0.6444,0.6252,0.6444,151200.0],["1988-04-06",0.6444,0.6444,0.6348,0.6348,248400.0],["1988-04-07",0.6396,0.6444,0.6396,0.6444,118800.0],["1988-04-08",0.6444,0.654,0.6444,0.6444,205200.0],["1988-04-11",0.6444,0.654,0.6444,0.6492,770400.0],["1988-04-12",0.6492,0.6637,0.6444,0.6637,61200.0],["1988-04-13",0.6637,0.6637,0.654,0.6637,370800.0],["1988-04-14",0.6637,0.6637,0.6444,0.6444,194400.0],["1988-04-15",0.6444,0.654,0.6348,0.6348,874800.0],["1988-04-18",0.6348,0.6396,0.6252,0.6396,334800.0],["1988-04-19",0.6396,0.6396,0.6252,0.6396,352800.0],["1988-04-20",0.6348,0.6348,0.6204,0.6252,1072800.0],["1988-04-21",0.6252,0.6396,0.6252,0.6396,140400.0],["1988-04-22",0.6252,0.6252,0.6252,0.6252,97200.0],["1988-04-25",0.6252,0.6396,0.6252,0.6252,18000.0],["1988-04-26",0.6396,0.6396,0.6396,0.6396,18000.0],["1988-04-27",0.6396,0.6444,0.63,0.6348,122400.0],["1988-04-28",0.6348,0.6444,0.63,0.63,698400.0],["1988-04-29",0.63,0.6444,0.63,0.6444,100800.0],["1988-05-02",0.6444,0.6637,0.6348,0.6637,133200.0],["1988-05-03",0.6637,0.6637,0.6444,0.654,1555200.0],["1988-05-04",0.654,0.6588,0.6444,0.6588,79200.0],["1988-05-05",0.6588,0.6588,0.6444,0.6492,439200.0],["1988-05-06",0.6492,0.6685,0.6492,0.6685,496800.0],["1988-05-09",0.6588,0.6588,0.654,0.654,2307600.0],["1988-05-10",0.654,0.6588,0.6396,0.6396,709200.0],["1988-05-11",0.6396,0.6444,0.618,0.6228,532800.0],["1988-05-12",0.6156,0.6156,0.6156,0.6156,10800.0],["1988-05-13",0.6348,0.6348,0.6348,0.6348,18000.0],["1988-05-16",0.6156,0.6156,0.6156,0.6156,3600.0],["1988-05-17",0.6156,0.6252,0.6083,0.6156,914400.0],["1988-05-18",0.6156,0.6156,0.6059,0.6156,259200.0],["1988-05-19",0.6156,0.6204,0.6059,0.6108,1548000.0],["1988-05-20",0.6011,0.6011,0.6011,0.6011,57600.0],["1988-05-23",0.6059,0.6108,0.6059,0.6108,223200.0],["1988-05-24",0.6108,0.6156,0.6059,0.6108,342000.0],["1988-05-25",0.6108,0.6156,0.6108,0.6108,291600.0],["1988-05-26",0.6108,0.6108,0.5963,0.5963,72000.0],["1988-05-27",0.5963,0.6059,0.5915,0.6059,32400.0],["1988-05-31",0.6059,0.6059,0.6059,0.6059,18000.0],["1988-06-01",0.6059,0.6059,0.5963,0.6059,36000.0],["1988-06-02",0.6059,0.6059,0.6011,0.6011,39600.0],["1988-06-03",0.6011,0.6108,0.6011,0.6035,763200.0],["1988-06-06",0.6035,0.6108,0.6011,0.6011,158400.0],["1988-06-07",0.6011,0.6011,0.6011,0.6011,0.0],["1988-06-08",0.6011,0.6108,0.6011,0.6108,356400.0],["1988-06-09",0.6108,0.6204,0.6059,0.6204,57600.0],["1988-06-10",0.6108,0.6108,0.6083,0.6083,32400.0],["1988-06-13",0.6059,0.6059,0.6059,0.6059,216000.0],["1988-06-14",0.6059,0.6156,0.6059,0.6156,190800.0],["1988-06-15",0.6059,0.6059,0.6011,0.6011,540000.0],["1988-06-16",0.6011,0.6108,0.6011,0.6035,1378800.0],["1988-06-17",0.6011,0.6011,0.6011,0.6011,82800.0],["1988-06-20",0.6011,0.6108,0.6011,0.6059,165600.0],["1988-06-21",0.6059,0.6108,0.6035,0.6035,2066400.0],["1988-06-22",0.6035,0.6156,0.6011,0.6059,748800.0],["1988-06-23",0.6059,0.6156,0.6059,0.6059,2523600.0],["1988-06-24",0.6156,0.6348,0.6156,0.6348,792000.0],["1988-06-27",0.6348,0.6444,0.6252,0.6444,190800.0],["1988-06-28",0.63,0.63,0.63,0.63,144000.0],["1988-06-29",0.63,0.6396,0.63,0.6396,36000.0],["1988-06-30",0.6396,0.654,0.63,0.642,136800.0],["1988-07-01",0.6444,0.654,0.6444,0.6444,219600.0],["1988-07-05",0.6444,0.654,0.6444,0.654,460800.0],["1988-07-06",0.654,0.6588,0.654,0.654,64800.0],["1988-07-07",0.654,0.654,0.654,0.654,169200.0],["1988-07-08",0.654,0.6588,0.654,0.6588,36000.0],["1988-07-11",0.6588,0.6637,0.654,0.6637,187200.0],["1988-07-12",0.6637,0.6637,0.6588,0.6637,75600.0],["1988-07-13",0.6637,0.6637,0.6588,0.6588,136800.0],["1988-07-14",0.6588,0.6637,0.6588,0.6637,68400.0],["1988-07-15",0.6637,0.6781,0.6637,0.6781,572400.0],["1988-07-18",0.6733,0.6733,0.6685,0.6733,640800.0],["1988-07-19",0.6733,0.6733,0.6685,0.6685,82800.0],["1988-07-20",0.6685,0.6733,0.6685,0.6733,43200.0],["1988-07-21",0.6733,0.6733,0.6685,0.6733,4824000.0],["1988-07-22",0.6733,0.6733,0.6685,0.6733,590400.0],["1988-07-25",0.6733,0.6733,0.6637,0.6637,432000.0],["1988-07-26",0.6637,0.6733,0.6637,0.6637,46800.0],["1988-07-27",0.6637,0.6733,0.6637,0.6637,39600.0],["1988-07-28",0.6661,0.6733,0.6661,0.6685,190800.0],["1988-07-29",0.6733,0.6733,0.6733,0.6733,7200.0],["1988-08-01",0.6733,0.6733,0.6396,0.6444,464400.0],["1988-08-02",0.6444,0.6444,0.63,0.6396,4341600.0],["1988-08-03",0.63,0.63,0.6059,0.6156,2977200.0],["1988-08-04",0.6156,0.6372,0.6156,0.6372,2095200.0],["1988-08-05",0.6372,0.6396,0.6252,0.6252,14400.0],["1988-08-08",0.6348,0.6348,0.6348,0.6348,198000.0],["1988-08-09",0.6348,0.6348,0.6252,0.63,626400.0],["1988-08-10",0.6276,0.6276,0.6204,0.6204,835200.0],["1988-08-11",0.6204,0.63,0.6204,0.6228,486000.0],["1988-08-12",0.6228,0.6228,0.6204,0.6204,100800.0],["1988-08-15",0.6204,0.6252,0.6108,0.6156,1396800.0],["1988-08-16",0.6156,0.6252,0.6108,0.6108,21600.0],["1988-08-17",0.6252,0.6252,0.6252,0.6252,21600.0],["1988-08-18",0.6204,0.6204,0.6011,0.6035,151200.0],["1988-08-19",0.6035,0.6252,0.6011,0.6156,781200.0],["1988-08-22",0.6156,0.6204,0.6059,0.6059,756000.0],["1988-08-23",0.6059,0.6108,0.6011,0.6108,910800.0],["1988-08-24",0.6035,0.6035,0.6011,0.6011,432000.0],["1988-08-25",0.6011,0.6011,0.5915,0.5963,514800.0],["1988-08-26",0.5963,0.6059,0.5867,0.6011,212400.0],["1988-08-29",0.6011,0.6059,0.5867,0.6059,118800.0],["1988-08-30",0.6059,0.6059,0.5915,0.6059,327600.0],["1988-08-31",0.6059,0.6108,0.5915,0.6108,381600.0],["1988-09-01",0.5963,0.5963,0.5963,0.5963,28800.0],["1988-09-02",0.6059,0.6108,0.6059,0.6059,302400.0],["1988-09-06",0.6059,0.6108,0.6059,0.6059,90000.0],["1988-09-07",0.6108,0.6252,0.6108,0.6228,334800.0],["1988-09-08",0.6228,0.6348,0.6204,0.63,522000.0],["1988-09-09",0.63,0.6444,0.6204,0.6348,482400.0],["1988-09-12",0.6348,0.6492,0.6348,0.6492,342000.0],["1988-09-13",0.6492,0.654,0.6444,0.654,774000.0],["1988-09-14",0.654,0.6588,0.6468,0.654,392400.0],["1988-09-15",0.654,0.654,0.654,0.654,219600.0],["1988-09-16",0.654,0.6685,0.654,0.6685,64800.0],["1988-09-19",0.6685,0.6685,0.6685,0.6685,0.0],["1988-09-20",0.6685,0.6685,0.654,0.6685,64800.0],["1988-09-21",0.6637,0.6637,0.654,0.6637,39600.0],["1988-09-22",0.6637,0.6637,0.6637,0.6637,0.0],["1988-09-23",0.6637,0.6637,0.654,0.654,36000.0],["1988-09-26",0.654,0.6588,0.6492,0.6492,2667600.0],["1988-09-27",0.6444,0.6444,0.63,0.63,176400.0],["1988-09-28",0.63,0.63,0.63,0.63,0.0],["1988-09-29",0.6396,0.6444,0.6396,0.6396,187200.0],["1988-09-30",0.6396,0.6588,0.6396,0.6588,118800.0],["1988-10-03",0.6492,0.6492,0.6444,0.6444,442800.0],["1988-10-04",0.6444,0.6588,0.6444,0.6588,61200.0],["1988-10-05",0.6588,0.6588,0.6588,0.6588,54000.0],["1988-10-06",0.6588,0.6588,0.6444,0.6492,1004400.0],["1988-10-07",0.6492,0.654,0.6444,0.6516,428400.0],["1988-10-10",0.654,0.6588,0.654,0.6588,302400.0],["1988-10-11",0.6588,0.6588,0.6444,0.6588,554400.0],["1988-10-12",0.654,0.654,0.6444,0.654,1735200.0],["1988-10-13",0.654,0.6588,0.6444,0.6492,392400.0],["1988-10-14",0.654,0.654,0.654,0.654,194400.0],["1988-10-17",0.654,0.654,0.654,0.654,25200.0],["1988-10-18",0.654,0.6588,0.6444,0.654,5220000.0],["1988-10-19",0.654,0.6588,0.6492,0.6588,1155600.0],["1988-10-20",0.6588,0.6637,0.654,0.6612,759600.0],["1988-10-21",0.6612,0.6685,0.654,0.6588,1256400.0],["1988-10-24",0.6588,0.6588,0.6588,0.6588,7200.0],["1988-10-25",0.6588,0.6733,0.6588,0.6733,442800.0],["1988-10-26",0.6733,0.6733,0.6588,0.6661,2419200.0],["1988-10-27",0.6637,0.6637,0.6564,0.6637,633600.0],["1988-10-28",0.6637,0.6637,0.654,0.6637,111600.0],["1988-10-31",0.6637,0.6685,0.654,0.6685,147600.0],["1988-11-01",0.6685,0.6685,0.654,0.654,1717200.0],["1988-11-02",0.6685,0.6685,0.6685,0.6685,28800.0],["1988-11-03",0.6685,0.6685,0.654,0.6637,720000.0],["1988-11-04",0.6637,0.6637,0.654,0.654,223200.0],["1988-11-07",0.654,0.654,0.654,0.654,36000.0],["1988-11-08",0.654,0.654,0.654,0.654,54000.0],["1988-11-09",0.6685,0.6685,0.6685,0.6685,25200.0],["1988-11-10",0.6685,0.6685,0.654,0.654,72000.0],["1988-11-11",0.654,0.6685,0.654,0.6637,273600.0],["1988-11-14",0.6637,0.6637,0.654,0.654,306000.0],["1988-11-15",0.654,0.6637,0.654,0.6637,543600.0],["1988-11-16",0.6637,0.6637,0.6564,0.6637,273600.0],["1988-11-17",0.6637,0.6637,0.6396,0.6444,2246400.0],["1988-11-18",0.6444,0.654,0.6396,0.6396,622800.0],["1988-11-21",0.6396,0.6492,0.6348,0.6396,514800.0],["1988-11-22",0.63,0.63,0.6156,0.6156,658800.0],["1988-11-23",0.6156,0.6252,0.6156,0.6204,147600.0],["1988-11-25",0.6204,0.6204,0.6156,0.6204,608400.0],["1988-11-28",0.6204,0.6204,0.6156,0.6204,651600.0],["1988-11-29",0.6204,0.6252,0.6204,0.6252,36000.0],["1988-11-30",0.6252,0.6348,0.6252,0.6348,36000.0],["1988-12-01",0.6396,0.6396,0.6396,0.6396,50400.0],["1988-12-02",0.6396,0.6396,0.6372,0.6372,115200.0],["1988-12-05",0.6372,0.6396,0.6252,0.6396,54000.0],["1988-12-06",0.6348,0.6348,0.6348,0.6348,18000.0],["1988-12-07",0.6372,0.6492,0.6372,0.6492,1252800.0],["1988-12-08",0.6492,0.6492,0.6492,0.6492,0.0],["1988-12-09",0.6444,0.6444,0.6396,0.6396,396000.0],["1988-12-12",0.6396,0.6492,0.6396,0.6396,1476000.0],["1988-12-13",0.6396,0.6492,0.6348,0.6396,1461600.0],["1988-12-14",0.6348,0.6348,0.6204,0.63,158400.0],["1988-12-15",0.63,0.63,0.6252,0.6252,640800.0],["1988-12-16",0.63,0.6396,0.63,0.6396,298800.0],["1988-12-19",0.6396,0.6444,0.6348,0.6348,615600.0],["1988-12-20",0.6348,0.6444,0.63,0.63,39600.0],["1988-12-21",0.63,0.6444,0.63,0.63,104400.0],["1988-12-22",0.63,0.6444,0.63,0.63,1436400.0],["1988-12-23",0.63,0.6372,0.63,0.6372,331200.0],["1988-12-27",0.63,0.63,0.63,0.63,3600.0],["1988-12-28",0.63,0.6444,0.6252,0.6444,864000.0],["1988-12-29",0.6444,0.6444,0.63,0.6348,90000.0],["1988-12-30",0.6348,0.6444,0.63,0.6444,651600.0],["1989-01-03",0.6252,0.6252,0.6252,0.6252,61200.0],["1989-01-04",0.6252,0.6348,0.6252,0.6348,154800.0],["1989-01-05",0.6348,0.6348,0.6252,0.6252,262800.0],["1989-01-06",0.6252,0.6252,0.6204,0.6252,32400.0],["1989-01-09",0.6252,0.63,0.6204,0.6204,165600.0],["1989-01-10",0.6252,0.63,0.6252,0.63,630000.0],["1989-01-11",0.63,0.63,0.6156,0.63,3628800.0],["1989-01-12",0.63,0.6348,0.6156,0.6348,298800.0],["1989-01-13",0.6348,0.6348,0.6204,0.6324,1148400.0],["1989-01-16",0.6324,0.6396,0.6204,0.6348,349200.0],["1989-01-17",0.6348,0.6444,0.6252,0.6444,21600.0],["1989-01-18",0.6444,0.6444,0.63,0.6396,396000.0],["1989-01-19",0.6396,0.6396,0.63,0.6348,2073600.0],["1989-01-20",0.63,0.63,0.63,0.63,64800.0],["1989-01-23",0.63,0.6396,0.63,0.6396,331200.0],["1989-01-24",0.6396,0.6396,0.63,0.6396,64800.0],["1989-01-25",0.6396,0.6444,0.63,0.6396,2606400.0],["1989-01-26",0.6396,0.6492,0.6396,0.6396,21600.0],["1989-01-27",0.6396,0.654,0.6396,0.6396,705600.0],["1989-01-30",0.6396,0.6588,0.6396,0.6588,352800.0],["1989-01-31",0.6588,0.6637,0.6492,0.6637,3528000.0],["1989-02-01",0.6637,0.6733,0.6588,0.6733,3402000.0],["1989-02-02",0.6588,0.6588,0.6588,0.6588,21600.0],["1989-02-03",0.6685,0.6829,0.6685,0.6733,712800.0],["1989-02-06",0.6733,0.6877,0.6733,0.6733,18000.0],["1989-02-07",0.6733,0.6877,0.6733,0.6829,147600.0],["1989-02-08",0.6829,0.6877,0.6733,0.6733,486000.0],["1989-02-09",0.6733,0.6877,0.6733,0.6877,75600.0],["1989-02-10",0.6877,0.6877,0.6685,0.6709,846000.0],["1989-02-13",0.6709,0.6733,0.6588,0.6733,100800.0],["1989-02-14",0.6733,0.6733,0.6637,0.6661,100800.0],["1989-02-15",0.6661,0.6685,0.6588,0.6685,273600.0],["1989-02-16",0.6685,0.6685,0.6637,0.6685,280800.0],["1989-02-17",0.6637,0.6637,0.6492,0.654,1213200.0],["1989-02-21",0.654,0.6637,0.6492,0.6637,115200.0],["1989-02-22",0.654,0.654,0.6492,0.654,154800.0],["1989-02-23",0.654,0.6588,0.6444,0.6588,5810400.0],["1989-02-24",0.6588,0.6588,0.6396,0.6492,752400.0],["1989-02-27",0.6444,0.6444,0.6396,0.6444,108000.0],["1989-02-28",0.6396,0.6396,0.6348,0.6348,813600.0],["1989-03-01",0.6348,0.654,0.6348,0.6348,2480400.0],["1989-03-02",0.654,0.654,0.654,0.654,10800.0],["1989-03-03",0.6396,0.6396,0.6396,0.6396,50400.0],["1989-03-06",0.6396,0.654,0.6348,0.642,262800.0],["1989-03-07",0.642,0.654,0.6348,0.6348,172800.0],["1989-03-08",0.6348,0.6372,0.6252,0.6372,9230400.0],["1989-03-09",0.6372,0.6396,0.63,0.6396,32400.0],["1989-03-10",0.6396,0.6444,0.63,0.6396,468000.0],["1989-03-13",0.6429,0.6477,0.6332,0.6332,802800.0],["1989-03-14",0.6429,0.6477,0.6429,0.6429,64800.0],["1989-03-15",0.6429,0.6477,0.6332,0.6477,10800.0],["1989-03-16",0.6477,0.6574,0.6405,0.6429,676800.0],["1989-03-17",0.6381,0.6381,0.6381,0.6381,18000.0],["1989-03-20",0.6381,0.6574,0.6381,0.6501,579600.0],["1989-03-21",0.6501,0.6526,0.6381,0.6453,208800.0],["1989-03-22",0.6453,0.6526,0.6381,0.6526,176400.0],["1989-03-23",0.6429,0.6429,0.6381,0.6381,471600.0],["1989-03-27",0.6381,0.6526,0.6381,0.6526,1238400.0],["1989-03-28",0.6526,0.6526,0.6381,0.6526,302400.0],["1989-03-29",0.6453,0.6453,0.6381,0.6453,4042800.0],["1989-03-30",0.6453,0.6477,0.6453,0.6477,68400.0],["1989-03-31",0.6477,0.6477,0.6381,0.6381,79200.0],["1989-04-03",0.6381,0.6477,0.6381,0.6477,4856400.0],["1989-04-04",0.6477,0.6526,0.6381,0.6477,676800.0],["1989-04-05",0.6477,0.6526,0.6381,0.6381,144000.0],["1989-04-06",0.6381,0.6526,0.6381,0.6477,428400.0],["1989-04-07",0.6477,0.6526,0.6381,0.6381,7200.0],["1989-04-10",0.6429,0.6574,0.6429,0.6574,1162800.0],["1989-04-11",0.6574,0.6719,0.6574,0.6671,1404000.0],["1989-04-12",0.6671,0.6767,0.6622,0.6622,630000.0],["1989-04-13",0.6622,0.6767,0.6622,0.6767,25200.0],["1989-04-14",0.6767,0.6767,0.6622,0.6767,10292400.0],["1989-04-17",0.6767,0.6816,0.6671,0.6671,46800.0],["1989-04-18",0.6695,0.7033,0.6695,0.7033,1800000.0],["1989-04-19",0.7033,0.7106,0.6961,0.6961,241200.0],["1989-04-20",0.6961,0.7106,0.6961,0.7106,108000.0],["1989-04-21",0.7106,0.7106,0.6912,0.6936,165600.0],["1989-04-24",0.6936,0.7057,0.6912,0.6912,72000.0],["1989-04-25",0.6912,0.6912,0.6912,0.6912,7200.0],["1989-04-26",0.7106,0.7106,0.7106,0.7106,18000.0],["1989-04-27",0.7106,0.7106,0.6912,0.6961,500400.0],["1989-04-28",0.7106,0.7106,0.7106,0.7106,39600.0],["1989-05-01",0.7106,0.7106,0.6912,0.7009,205200.0],["1989-05-02",0.7009,0.7057,0.6912,0.6912,457200.0],["1989-05-03",0.6912,0.7009,0.6912,0.6936,122400.0],["1989-05-04",0.6936,0.7057,0.6912,0.7057,810000.0],["1989-05-05",0.7057,0.7057,0.6961,0.7057,86400.0],["1989-05-08",0.7057,0.7057,0.6864,0.6961,277200.0],["1989-05-09",0.6961,0.7057,0.6864,0.7057,846000.0],["1989-05-10",0.7057,0.7057,0.7057,0.7057,75600.0],["1989-05-11",0.7057,0.7057,0.6961,0.6961,788400.0],["1989-05-12",0.6961,0.7251,0.6961,0.7251,1108800.0],["1989-05-15",0.7251,0.7251,0.7057,0.7251,806400.0],["1989-05-16",0.7202,0.7202,0.7057,0.7202,802800.0],["1989-05-17",0.7202,0.7202,0.7154,0.7202,111600.0],["1989-05-18",0.7202,0.7202,0.7057,0.7057,309600.0],["1989-05-19",0.7154,0.7299,0.7154,0.7299,1627200.0],["1989-05-22",0.7299,0.7347,0.7154,0.7347,302400.0],["1989-05-23",0.7347,0.7347,0.7154,0.7347,2754000.0],["1989-05-24",0.7347,0.7347,0.7154,0.7154,93600.0],["1989-05-25",0.7154,0.7347,0.7154,0.7347,68400.0],["1989-05-26",0.7347,0.7347,0.7154,0.7154,39600.0],["1989-05-30",0.7154,0.7202,0.7154,0.7202,450000.0],["1989-05-31",0.7202,0.7299,0.7154,0.7299,100800.0],["1989-06-01",0.7299,0.7299,0.7178,0.7178,72000.0],["1989-06-02",0.7178,0.7347,0.7154,0.7178,1224000.0],["1989-06-05",0.7347,0.7347,0.7347,0.7347,50400.0],["1989-06-06",0.7347,0.7347,0.7154,0.7275,7387200.0],["1989-06-07",0.7275,0.7299,0.7202,0.7202,82800.0],["1989-06-08",0.7299,0.7347,0.7299,0.7347,252000.0],["1989-06-09",0.7347,0.7347,0.7202,0.7347,158400.0],["1989-06-12",0.7347,0.7347,0.7251,0.7347,158400.0],["1989-06-13",0.7347,0.7347,0.7251,0.7251,90000.0],["1989-06-14",0.7251,0.7396,0.7227,0.7299,3463200.0],["1989-06-15",0.7299,0.7396,0.7202,0.7396,277200.0],["1989-06-16",0.7396,0.7396,0.7202,0.7396,180000.0],["1989-06-19",0.7396,0.7396,0.7275,0.7299,802800.0],["1989-06-20",0.7299,0.7396,0.7251,0.7251,831600.0],["1989-06-21",0.7106,0.7106,0.7106,0.7106,10800.0],["1989-06-22",0.7106,0.7202,0.7057,0.7057,90000.0],["1989-06-23",0.7009,0.7009,0.6864,0.6864,4532400.0],["1989-06-26",0.6912,0.7106,0.6912,0.6912,1591200.0],["1989-06-27",0.6912,0.7106,0.6912,0.6912,144000.0],["1989-06-28",0.6912,0.7106,0.6912,0.7057,1263600.0],["1989-06-29",0.7057,0.7202,0.7057,0.7057,25200.0],["1989-06-30",0.7057,0.7106,0.7057,0.7106,439200.0],["1989-07-03",0.7106,0.7106,0.7009,0.7106,489600.0],["1989-07-05",0.7106,0.7106,0.7009,0.7009,842400.0],["1989-07-06",0.7009,0.7154,0.7009,0.7154,2372400.0],["1989-07-07",0.7154,0.7202,0.713,0.7202,590400.0],["1989-07-10",0.7202,0.7202,0.7202,0.7202,75600.0],["1989-07-11",0.7202,0.7202,0.7057,0.7057,14400.0],["1989-07-12",0.7057,0.7057,0.7057,0.7057,25200.0],["1989-07-13",0.7154,0.7347,0.7154,0.7347,57600.0],["1989-07-14",0.7347,0.7347,0.7154,0.7154,32400.0],["1989-07-17",0.7154,0.7347,0.7154,0.7323,594000.0],["1989-07-18",0.7323,0.7444,0.7251,0.7251,187200.0],["1989-07-19",0.7299,0.7444,0.7299,0.7347,75600.0],["1989-07-20",0.7444,0.7637,0.7444,0.7637,306000.0],["1989-07-21",0.7541,0.7541,0.7492,0.7492,165600.0],["1989-07-24",0.7492,0.7637,0.7492,0.7492,79200.0],["1989-07-25",0.7492,0.7637,0.7492,0.7589,543600.0],["1989-07-26",0.7541,0.7541,0.7541,0.7541,111600.0],["1989-07-27",0.7541,0.7637,0.7541,0.7541,36000.0],["1989-07-28",0.7541,0.7734,0.7541,0.7541,2232000.0],["1989-07-31",0.7541,0.7686,0.7541,0.7686,1263600.0],["1989-08-01",0.7686,0.7686,0.7492,0.7492,212400.0],["1989-08-02",0.7492,0.7637,0.7444,0.7444,273600.0],["1989-08-03",0.7444,0.7637,0.7347,0.7347,770400.0],["1989-08-04",0.7541,0.7541,0.7541,0.7541,43200.0],["1989-08-07",0.7541,0.7541,0.7541,0.7541,21600.0],["1989-08-08",0.7347,0.7347,0.7299,0.7347,4464000.0],["1989-08-09",0.7347,0.7372,0.7251,0.7299,2124000.0],["1989-08-10",0.7299,0.7347,0.7202,0.7202,381600.0],["1989-08-11",0.7347,0.7347,0.7347,0.7347,36000.0],["1989-08-14",0.7347,0.7347,0.7154,0.7154,64800.0],["1989-08-15",0.7154,0.7347,0.7154,0.7347,104400.0],["1989-08-16",0.7347,0.7347,0.7347,0.7347,10800.0],["1989-08-17",0.7347,0.7347,0.7154,0.7275,82800.0],["1989-08-18",0.7275,0.7347,0.7202,0.7202,792000.0],["1989-08-21",0.7202,0.7347,0.7202,0.7202,126000.0],["1989-08-22",0.7202,0.7202,0.7202,0.7202,90000.0],["1989-08-23",0.7227,0.7299,0.7227,0.7227,198000.0],["1989-08-24",0.7251,0.7251,0.7251,0.7251,3600.0],["1989-08-25",0.7251,0.7347,0.7202,0.7347,28800.0],["1989-08-28",0.7396,0.7396,0.7396,0.7396,10800.0],["1989-08-29",0.7396,0.7396,0.7202,0.7396,770400.0],["1989-08-30",0.7396,0.7541,0.7251,0.7517,4492800.0],["1989-08-31",0.7517,0.7637,0.7444,0.7613,111600.0],["1989-09-01",0.7613,0.7686,0.7492,0.7686,738000.0],["1989-09-05",0.7686,0.7758,0.7589,0.7686,129600.0],["1989-09-06",0.7686,0.7782,0.7565,0.7565,504000.0],["1989-09-07",0.7565,0.7831,0.7541,0.7734,1724400.0],["1989-09-08",0.7734,0.7782,0.7589,0.7782,32400.0],["1989-09-11",0.7589,0.7589,0.7589,0.7589,3600.0],["1989-09-12",0.7589,0.7782,0.7589,0.7734,262800.0],["1989-09-13",0.7734,0.7782,0.7589,0.7686,208800.0],["1989-09-14",0.7686,0.7831,0.7637,0.7662,334800.0],["1989-09-15",0.7662,0.7831,0.7637,0.7637,745200.0],["1989-09-18",0.7637,0.7831,0.7637,0.7831,46800.0],["1989-09-19",0.7807,0.7807,0.7686,0.7734,442800.0],["1989-09-20",0.7734,0.7927,0.7734,0.7927,255600.0],["1989-09-21",0.7927,0.7927,0.7734,0.7734,46800.0],["1989-09-22",0.7734,0.7927,0.7734,0.7734,36000.0],["1989-09-25",0.7734,0.7927,0.7734,0.7927,460800.0],["1989-09-26",0.7831,0.7831,0.7734,0.7734,18000.0],["1989-09-27",0.7831,0.8024,0.7831,0.7879,417600.0],["1989-09-28",0.7927,0.8121,0.7927,0.8121,309600.0],["1989-09-29",0.8121,0.8217,0.7927,0.8217,763200.0],["1989-10-02",0.8217,0.8507,0.8121,0.8507,874800.0],["1989-10-03",0.8507,0.8507,0.8314,0.8459,946800.0],["1989-10-04",0.8362,0.8362,0.8362,0.8362,7200.0],["1989-10-05",0.8362,0.8459,0.8314,0.8459,32400.0],["1989-10-06",0.8459,0.8507,0.8314,0.8435,644400.0],["1989-10-09",0.8507,0.8507,0.8507,0.8507,21600.0],["1989-10-10",0.8507,0.8604,0.8411,0.8604,1436400.0],["1989-10-11",0.8604,0.8604,0.8604,0.8604,57600.0],["1989-10-12",0.8604,0.8604,0.8362,0.8604,54000.0],["1989-10-13",0.8604,0.8604,0.8314,0.8314,79200.0],["1989-10-16",0.8314,0.8411,0.8024,0.8411,900000.0],["1989-10-17",0.8411,0.8411,0.8411,0.8411,82800.0],["1989-10-18",0.8411,0.8411,0.8411,0.8411,86400.0],["1989-10-19",0.8411,0.8411,0.8169,0.8217,1058400.0],["1989-10-20",0.8314,0.8411,0.8314,0.8411,489600.0],["1989-10-23",0.8411,0.8411,0.8217,0.8217,90000.0],["1989-10-24",0.8217,0.8507,0.8217,0.8507,1274400.0],["1989-10-25",0.8507,0.8701,0.8411,0.8507,1454400.0],["1989-10-26",0.8507,0.8652,0.8459,0.8604,1033200.0],["1989-10-27",0.8604,0.8701,0.8266,0.8459,1310400.0],["1989-10-30",0.8411,0.8411,0.8411,0.8411,7200.0],["1989-10-31",0.8411,0.8507,0.8266,0.8507,1944000.0],["1989-11-01",0.8266,0.8266,0.8266,0.8266,57600.0],["1989-11-02",0.8266,0.8266,0.8266,0.8266,0.0],["1989-11-03",0.8266,0.8411,0.8266,0.8314,158400.0],["1989-11-06",0.8217,0.8217,0.8121,0.8121,57600.0],["1989-11-07",0.8121,0.8314,0.8121,0.8314,79200.0],["1989-11-08",0.8314,0.8314,0.8121,0.8314,90000.0],["1989-11-09",0.8314,0.8314,0.8169,0.8314,604800.0],["1989-11-10",0.8314,0.8314,0.8169,0.8314,849600.0],["1989-11-13",0.8217,0.8217,0.8121,0.8121,216000.0],["1989-11-14",0.8266,0.8266,0.8266,0.8266,18000.0],["1989-11-15",0.8266,0.8362,0.8121,0.8217,651600.0],["1989-11-16",0.8411,0.8411,0.8411,0.8411,10800.0],["1989-11-17",0.8411,0.8411,0.8217,0.8411,90000.0],["1989-11-20",0.8411,0.8411,0.8217,0.8411,90000.0],["1989-11-21",0.8411,0.8411,0.8314,0.8411,14400.0],["1989-11-22",0.8411,0.8411,0.8411,0.8411,61200.0],["1989-11-24",0.8411,0.8411,0.8411,0.8411,0.0],["1989-11-27",0.8411,0.8411,0.8217,0.8217,626400.0],["1989-11-28",0.8314,0.8507,0.8314,0.8435,450000.0],["1989-11-29",0.8435,0.8507,0.8314,0.8507,64800.0],["1989-11-30",0.8507,0.8507,0.8507,0.8507,14400.0],["1989-12-01",0.8507,0.8507,0.8314,0.8314,561600.0],["1989-12-04",0.8459,0.858,0.8459,0.8532,169200.0],["1989-12-05",0.8532,0.8604,0.8411,0.8604,309600.0],["1989-12-06",0.858,0.858,0.8507,0.858,774000.0],["1989-12-07",0.858,0.8604,0.8411,0.8507,176400.0],["1989-12-08",0.8507,0.8604,0.8411,0.8459,136800.0],["1989-12-11",0.8459,0.8604,0.8435,0.8532,885600.0],["1989-12-12",0.8532,0.8604,0.8411,0.8604,118800.0],["1989-12-13",0.8604,0.8604,0.8411,0.8604,64800.0],["1989-12-14",0.8604,0.8604,0.8411,0.8411,68400.0],["1989-12-15",0.8411,0.8652,0.8411,0.8411,374400.0],["1989-12-18",0.8459,0.8652,0.8459,0.8652,176400.0],["1989-12-19",0.8652,0.8652,0.8459,0.8652,756000.0],["1989-12-20",0.8652,0.8652,0.8483,0.8483,108000.0],["1989-12-21",0.8483,0.8652,0.8459,0.8652,151200.0],["1989-12-22",0.8652,0.8652,0.8652,0.8652,50400.0],["1989-12-26",0.8459,0.8459,0.8459,0.8459,46800.0],["1989-12-27",0.8459,0.8507,0.8459,0.8507,50400.0],["1989-12-28",0.8507,0.8652,0.8507,0.8652,1036800.0],["1989-12-29",0.8652,0.8652,0.8459,0.8652,86400.0],["1990-01-02",0.8652,0.8652,0.8459,0.8604,244800.0],["1990-01-03",0.8604,0.8652,0.8459,0.8604,1000800.0],["1990-01-04",0.8604,0.8604,0.8604,0.8604,3600.0],["1990-01-05",0.8604,0.8604,0.8411,0.8604,86400.0],["1990-01-08",0.8604,0.8604,0.8411,0.8604,100800.0],["1990-01-09",0.8604,0.8604,0.8411,0.8604,86400.0],["1990-01-10",0.8604,0.8604,0.8411,0.8604,32400.0],["1990-01-11",0.8604,0.8652,0.8507,0.8652,306000.0],["1990-01-12",0.8652,0.8701,0.8507,0.8507,583200.0],["1990-01-15",0.8507,0.8604,0.8411,0.8507,352800.0],["1990-01-16",0.8507,0.8556,0.8507,0.8507,14400.0],["1990-01-17",0.8507,0.8556,0.8411,0.8507,536400.0],["1990-01-18",0.8507,0.8507,0.8362,0.8362,100800.0],["1990-01-19",0.8362,0.8507,0.8362,0.8507,324000.0],["1990-01-22",0.8507,0.8507,0.8362,0.8362,79200.0],["1990-01-23",0.8362,0.8411,0.8024,0.8024,918000.0],["1990-01-24",0.8024,0.8121,0.7927,0.8072,4651200.0],["1990-01-25",0.8072,0.8121,0.7927,0.7927,72000.0],["1990-01-26",0.7927,0.8169,0.7927,0.8072,342000.0],["1990-01-29",0.8072,0.8169,0.8024,0.8169,298800.0],["1990-01-30",0.8169,0.8169,0.8024,0.8024,381600.0],["1990-01-31",0.8024,0.8169,0.8024,0.8121,1288800.0],["1990-02-01",0.8121,0.8169,0.8024,0.8048,291600.0],["1990-02-02",0.8048,0.8121,0.8024,0.8121,586800.0],["1990-02-05",0.8121,0.8121,0.8072,0.8097,2055600.0],["1990-02-06",0.8097,0.8217,0.8072,0.8121,4924800.0],["1990-02-07",0.8121,0.8145,0.7976,0.8121,3344400.0],["1990-02-08",0.8121,0.8217,0.8024,0.8217,11505600.0],["1990-02-09",0.8217,0.8217,0.8121,0.8169,13132800.0],["1990-02-12",0.8169,0.8266,0.8072,0.8169,417600.0],["1990-02-13",0.8169,0.8314,0.8121,0.8314,64800.0],["1990-02-14",0.8314,0.8314,0.8121,0.8242,727200.0],["1990-02-15",0.8266,0.8314,0.8266,0.8314,216000.0],["1990-02-16",0.8314,0.8556,0.8266,0.8459,417600.0],["1990-02-20",0.8459,0.8507,0.8266,0.8411,450000.0],["1990-02-21",0.8411,0.8411,0.8121,0.8314,154800.0],["1990-02-22",0.8314,0.8459,0.8266,0.8387,298800.0],["1990-02-23",0.8387,0.8459,0.8314,0.8411,100800.0],["1990-02-26",0.8411,0.8459,0.8314,0.8387,1461600.0],["1990-02-27",0.8459,0.858,0.8459,0.858,237600.0],["1990-02-28",0.858,0.8604,0.8507,0.8507,399600.0],["1990-03-01",0.8507,0.8556,0.8411,0.8556,172800.0],["1990-03-02",0.8556,0.8604,0.8459,0.8459,745200.0],["1990-03-05",0.8604,0.8604,0.8604,0.8604,21600.0],["1990-03-06",0.8604,0.8604,0.8459,0.8604,46800.0],["1990-03-07",0.8604,0.8701,0.8507,0.8556,1044000.0],["1990-03-08",0.8556,0.8701,0.8507,0.8532,1972800.0],["1990-03-09",0.8532,0.8701,0.8507,0.8507,104400.0],["1990-03-12",0.8552,0.8601,0.8455,0.8455,324000.0],["1990-03-13",0.8455,0.8504,0.8309,0.8455,90000.0],["1990-03-14",0.8455,0.8455,0.8261,0.8261,216000.0],["1990-03-15",0.8309,0.8455,0.8309,0.8334,608400.0],["1990-03-16",0.8504,0.8504,0.8504,0.8504,3600.0],["1990-03-19",0.8455,0.8455,0.8261,0.8358,363600.0],["1990-03-20",0.8455,0.8504,0.8455,0.8455,118800.0],["1990-03-21",0.8552,0.8649,0.8552,0.8552,993600.0],["1990-03-22",0.8552,0.8552,0.8406,0.8455,1098000.0],["1990-03-23",0.8455,0.8504,0.8358,0.8358,489600.0],["1990-03-26",0.8358,0.8455,0.8358,0.8455,1119600.0],["1990-03-27",0.8358,0.8455,0.8358,0.8431,370800.0],["1990-03-28",0.8431,0.8455,0.8358,0.8455,68400.0],["1990-03-29",0.8455,0.8455,0.8455,0.8455,14400.0],["1990-03-30",0.8406,0.8552,0.8358,0.8406,385200.0],["1990-04-02",0.8552,0.8552,0.8455,0.8455,32400.0],["1990-04-03",0.8309,0.8309,0.8309,0.8309,302400.0],["1990-04-04",0.8285,0.8455,0.7775,0.7969,4276800.0],["1990-04-05",0.7969,0.8115,0.7969,0.8066,4640400.0],["1990-04-06",0.8115,0.8163,0.8018,0.8163,82800.0],["1990-04-09",0.8018,0.8212,0.8018,0.8163,2120400.0],["1990-04-10",0.8018,0.8212,0.8018,0.8212,187200.0],["1990-04-11",0.8066,0.8309,0.8066,0.8309,720000.0],["1990-04-12",0.8261,0.8261,0.8188,0.8261,342000.0],["1990-04-16",0.8261,0.8455,0.8163,0.8309,540000.0],["1990-04-17",0.8406,0.8406,0.8261,0.8261,136800.0],["1990-04-18",0.8455,0.8455,0.8261,0.8261,36000.0],["1990-04-19",0.8455,0.8455,0.8261,0.8261,93600.0],["1990-04-20",0.8309,0.8455,0.8261,0.8455,493200.0],["1990-04-23",0.8455,0.8455,0.8236,0.8236,2448000.0],["1990-04-24",0.8455,0.8455,0.8212,0.8309,277200.0],["1990-04-25",0.8212,0.8212,0.8212,0.8212,54000.0],["1990-04-26",0.8212,0.8455,0.8212,0.8455,158400.0],["1990-04-27",0.8212,0.8455,0.8212,0.8406,205200.0],["1990-04-30",0.8334,0.8334,0.8212,0.8212,90000.0],["1990-05-01",0.8406,0.8406,0.8212,0.8406,2210400.0],["1990-05-02",0.8212,0.8406,0.8212,0.8406,241200.0],["1990-05-03",0.8406,0.8455,0.8261,0.8455,738000.0],["1990-05-04",0.8358,0.8455,0.8358,0.8455,50400.0],["1990-05-07",0.8455,0.8455,0.8261,0.8455,46800.0],["1990-05-08",0.8406,0.8455,0.8261,0.8261,936000.0],["1990-05-09",0.8406,0.8455,0.8406,0.8455,18000.0],["1990-05-10",0.8504,0.8552,0.8261,0.8261,860400.0],["1990-05-11",0.8261,0.8552,0.8261,0.8552,205200.0],["1990-05-14",0.8358,0.8552,0.8358,0.8552,684000.0],["1990-05-15",0.8406,0.8552,0.8406,0.8552,154800.0],["1990-05-16",0.8552,0.8552,0.8406,0.8455,126000.0],["1990-05-17",0.8649,0.8649,0.8455,0.8649,2671200.0],["1990-05-18",0.8747,0.8747,0.8601,0.8601,61200.0],["1990-05-21",0.8747,0.8747,0.8552,0.8698,637200.0],["1990-05-22",0.8844,0.8892,0.8747,0.8747,136800.0],["1990-05-23",0.8892,0.9038,0.8795,0.9038,662400.0],["1990-05-24",0.9135,0.9135,0.8941,0.9135,180000.0],["1990-05-25",0.899,0.9038,0.8941,0.8941,1677600.0],["1990-05-29",0.8941,0.9135,0.8941,0.8965,392400.0],["1990-05-30",0.9087,0.9087,0.8941,0.8941,370800.0],["1990-05-31",0.9087,0.9087,0.8941,0.8941,64800.0],["1990-06-01",0.8941,0.9087,0.8941,0.8941,190800.0],["1990-06-04",0.9087,0.9087,0.8941,0.9087,345600.0],["1990-06-05",0.9087,0.9087,0.9014,0.9087,738000.0],["1990-06-06",0.8941,0.9087,0.8941,0.8941,1173600.0],["1990-06-07",0.8941,0.9038,0.8941,0.9014,198000.0],["1990-06-08",0.9087,0.9087,0.8941,0.8965,226800.0],["1990-06-11",0.9087,0.9087,0.8941,0.8941,57600.0],["1990-06-12",0.9087,0.9087,0.8941,0.9087,763200.0],["1990-06-13",0.8941,0.9087,0.8941,0.9087,136800.0],["1990-06-14",0.9135,0.9135,0.8941,0.8941,36000.0],["1990-06-15",0.9135,0.9135,0.9135,0.9135,50400.0],["1990-06-18",0.8941,0.9135,0.8941,0.8941,133200.0],["1990-06-19",0.899,0.9038,0.899,0.9038,259200.0],["1990-06-20",0.9135,0.9135,0.9135,0.9135,7200.0],["1990-06-21",0.9135,0.9135,0.8941,0.9135,104400.0],["1990-06-22",0.9135,0.9232,0.9038,0.9135,208800.0],["1990-06-25",0.9257,0.933,0.9232,0.933,345600.0],["1990-06-26",0.9232,0.9621,0.9232,0.9524,1494000.0],["1990-06-27",0.9621,0.9621,0.933,0.933,306000.0],["1990-06-28",0.9427,0.9524,0.9427,0.9475,367200.0],["1990-06-29",0.9524,0.9524,0.9378,0.9524,702000.0],["1990-07-02",0.9451,0.9524,0.9378,0.9524,1418400.0],["1990-07-03",0.9378,0.9524,0.9378,0.9524,2246400.0],["1990-07-05",0.9378,0.9524,0.9378,0.9524,172800.0],["1990-07-06",0.9524,0.9524,0.933,0.9475,54000.0],["1990-07-09",0.9475,0.9475,0.933,0.9475,118800.0],["1990-07-10",0.933,0.9427,0.9232,0.933,313200.0],["1990-07-11",0.9232,0.933,0.9232,0.9281,187200.0],["1990-07-12",0.9281,0.9281,0.9087,0.9281,1119600.0],["1990-07-13",0.9281,0.9281,0.9038,0.9135,1303200.0],["1990-07-16",0.9135,0.933,0.9135,0.933,158400.0],["1990-07-17",0.9232,0.933,0.9232,0.9232,68400.0],["1990-07-18",0.9232,0.933,0.9184,0.9232,428400.0],["1990-07-19",0.9062,0.9281,0.9038,0.9038,280800.0],["1990-07-20",0.9038,0.9232,0.9038,0.9135,147600.0],["1990-07-23",0.9038,0.9184,0.8941,0.9135,306000.0],["1990-07-24",0.9135,0.9135,0.8941,0.9135,104400.0],["1990-07-25",0.8941,0.9135,0.8941,0.9135,64800.0],["1990-07-26",0.9135,0.9184,0.899,0.9087,306000.0],["1990-07-27",0.8941,0.9135,0.8941,0.8941,316800.0],["1990-07-30",0.8941,0.9135,0.8941,0.9135,126000.0],["1990-07-31",0.9135,0.9135,0.8747,0.8844,612000.0],["1990-08-01",0.8649,0.8747,0.8406,0.8674,1234800.0],["1990-08-02",0.8552,0.8698,0.8552,0.8552,165600.0],["1990-08-03",0.8552,0.8649,0.8261,0.8358,874800.0],["1990-08-06",0.8358,0.8358,0.8066,0.8066,799200.0],["1990-08-07",0.8261,0.8261,0.8066,0.8066,1746000.0],["1990-08-08",0.8163,0.8163,0.8018,0.8163,1033200.0],["1990-08-09",0.8163,0.8261,0.8018,0.8163,36000.0],["1990-08-10",0.8261,0.8261,0.8018,0.8261,129600.0],["1990-08-13",0.7969,0.8261,0.7969,0.8261,421200.0],["1990-08-14",0.8261,0.8261,0.7945,0.8018,1234800.0],["1990-08-15",0.8261,0.8261,0.8066,0.8066,1616400.0],["1990-08-16",0.8018,0.8163,0.8018,0.8091,118800.0],["1990-08-17",0.8163,0.8163,0.7969,0.8163,889200.0],["1990-08-20",0.8066,0.8066,0.8066,0.8066,39600.0],["1990-08-21",0.7969,0.7969,0.7678,0.7726,205200.0],["1990-08-22",0.7872,0.7872,0.7775,0.7799,2221200.0],["1990-08-23",0.7726,0.7726,0.7483,0.7629,180000.0],["1990-08-24",0.7726,0.7726,0.7605,0.7702,1137600.0],["1990-08-27",0.7775,0.8163,0.7775,0.8163,381600.0],["1990-08-28",0.8163,0.8163,0.7969,0.8066,417600.0],["1990-08-29",0.8066,0.8066,0.7969,0.7969,349200.0],["1990-08-30",0.7969,0.8115,0.7969,0.8115,399600.0],["1990-08-31",0.7969,0.7969,0.7969,0.7969,126000.0],["1990-09-04",0.7872,0.7969,0.7823,0.7823,252000.0],["1990-09-05",0.7823,0.7969,0.7823,0.7969,198000.0],["1990-09-06",0.7872,0.792,0.7726,0.7726,637200.0],["1990-09-07",0.7969,0.7969,0.7726,0.7969,511200.0],["1990-09-10",0.7969,0.7969,0.7775,0.7823,72000.0],["1990-09-11",0.7848,0.7848,0.7775,0.7775,82800.0],["1990-09-12",0.7726,0.7969,0.7726,0.7969,180000.0],["1990-09-13",0.7678,0.792,0.7678,0.7678,57600.0],["1990-09-14",0.7678,0.7969,0.7678,0.7969,1998000.0],["1990-09-17",0.7678,0.7969,0.7678,0.7678,86400.0],["1990-09-18",0.7872,0.7969,0.7775,0.7775,561600.0],["1990-09-19",0.7969,0.7969,0.7678,0.7969,1890000.0],["1990-09-20",0.792,0.792,0.7726,0.7726,208800.0],["1990-09-21",0.7726,0.7872,0.7726,0.7726,428400.0],["1990-09-24",0.7872,0.7872,0.7678,0.7678,90000.0],["1990-09-25",0.7678,0.7872,0.7678,0.7678,1998000.0],["1990-09-26",0.7678,0.7872,0.7605,0.7605,1602000.0],["1990-09-27",0.758,0.7775,0.7532,0.7532,939600.0],["1990-09-28",0.7532,0.7775,0.7532,0.7775,727200.0],["1990-10-01",0.7775,0.8066,0.7678,0.7969,403200.0],["1990-10-02",0.8261,0.8261,0.8066,0.8066,104400.0],["1990-10-03",0.8261,0.8261,0.8212,0.8261,226800.0],["1990-10-04",0.8018,0.8261,0.8018,0.8261,10800.0],["1990-10-05",0.7969,0.8261,0.7969,0.8261,532800.0],["1990-10-08",0.8261,0.8261,0.8163,0.8163,158400.0],["1990-10-09",0.8163,0.8261,0.8163,0.8261,162000.0],["1990-10-10",0.8261,0.8261,0.7969,0.8163,1234800.0],["1990-10-11",0.8163,0.8163,0.7872,0.7872,669600.0],["1990-10-12",0.7872,0.8163,0.7872,0.7872,406800.0],["1990-10-15",0.8066,0.8066,0.7823,0.7823,43200.0],["1990-10-16",0.7823,0.7823,0.7775,0.7775,46800.0],["1990-10-17",0.7678,0.7872,0.7678,0.7799,3110400.0],["1990-10-18",0.7726,0.7969,0.7726,0.7726,1220400.0],["1990-10-19",0.792,0.7969,0.7726,0.7726,133200.0],["1990-10-22",0.775,0.7969,0.775,0.7969,36000.0],["1990-10-23",0.7969,0.7969,0.7823,0.7872,237600.0],["1990-10-24",0.7726,0.7775,0.7726,0.7775,331200.0],["1990-10-25",0.7969,0.8018,0.7969,0.8018,18000.0],["1990-10-26",0.7726,0.7969,0.7726,0.7775,777600.0],["1990-10-29",0.7726,0.7775,0.7726,0.7775,1724400.0],["1990-10-30",0.7775,0.7823,0.7702,0.7726,550800.0],["1990-10-31",0.7823,0.7872,0.7678,0.7678,90000.0],["1990-11-01",0.7726,0.7872,0.7678,0.7872,162000.0],["1990-11-02",0.7872,0.7872,0.7678,0.7678,93600.0],["1990-11-05",0.7872,0.792,0.7678,0.7678,806400.0],["1990-11-06",0.7872,0.7969,0.7678,0.7775,3045600.0],["1990-11-07",0.7775,0.8018,0.7775,0.7969,864000.0],["1990-11-08",0.7969,0.7969,0.7726,0.7969,464400.0],["1990-11-09",0.7775,0.7969,0.7775,0.7969,302400.0],["1990-11-12",0.7969,0.7969,0.7872,0.7896,320400.0],["1990-11-13",0.7969,0.8261,0.7969,0.8261,439200.0],["1990-11-14",0.8163,0.8261,0.7969,0.8261,75600.0],["1990-11-15",0.8066,0.8455,0.8066,0.8261,824400.0],["1990-11-16",0.8358,0.8455,0.8358,0.8455,50400.0],["1990-11-19",0.8455,0.8455,0.8261,0.8455,226800.0],["1990-11-20",0.8261,0.8649,0.8261,0.8576,846000.0],["1990-11-21",0.8504,0.8649,0.8504,0.8649,3117600.0],["1990-11-23",0.8504,0.8649,0.8504,0.8552,813600.0],["1990-11-26",0.8552,0.8649,0.8552,0.8552,1360800.0],["1990-11-27",0.8649,0.8941,0.8649,0.8941,1008000.0],["1990-11-28",0.8941,0.8941,0.8649,0.8844,1440000.0],["1990-11-29",0.8649,0.8844,0.8601,0.8601,291600.0],["1990-11-30",0.8844,0.8941,0.8747,0.8868,1998000.0],["1990-12-03",0.8892,0.8892,0.8747,0.8892,1342800.0],["1990-12-04",0.8747,0.8892,0.8747,0.8892,554400.0],["1990-12-05",0.899,0.9427,0.8747,0.9427,900000.0],["1990-12-06",0.9427,0.967,0.9184,0.9378,1015200.0],["1990-12-07",0.9475,0.9475,0.9232,0.9427,230400.0],["1990-12-10",0.9184,0.9378,0.9184,0.9184,223200.0],["1990-12-11",0.9378,0.9475,0.933,0.9427,1886400.0],["1990-12-12",0.933,0.9475,0.933,0.9378,1018800.0],["1990-12-13",0.9524,0.9524,0.9378,0.9451,1184400.0],["1990-12-14",0.9403,0.9524,0.933,0.9524,342000.0],["1990-12-17",0.933,0.9524,0.933,0.9524,388800.0],["1990-12-18",0.9524,1.001,0.9524,1.001,1231200.0],["1990-12-19",1.001,1.001,0.9621,0.9645,1368000.0],["1990-12-20",0.9718,0.9864,0.9718,0.9718,241200.0],["1990-12-21",0.9864,0.9913,0.9718,0.9718,302400.0],["1990-12-24",0.9913,1.001,0.9718,1.001,198000.0],["1990-12-26",0.9767,1.001,0.9767,1.001,169200.0],["1990-12-27",0.9767,1.0156,0.9767,0.9961,543600.0],["1990-12-28",1.0204,1.0253,1.001,1.0204,356400.0],["1990-12-31",1.001,1.001,0.9816,1.001,633600.0],["1991-01-02",0.9718,1.0034,0.9718,0.9718,252000.0],["1991-01-03",0.9621,0.9816,0.9621,0.9816,118800.0],["1991-01-04",0.9816,0.9816,0.9621,0.9621,54000.0],["1991-01-07",0.9718,0.9718,0.9524,0.9524,237600.0],["1991-01-08",0.9621,0.9718,0.9524,0.967,666000.0],["1991-01-09",0.9524,0.967,0.9427,0.9427,806400.0],["1991-01-10",0.9427,0.9427,0.9427,0.9427,54000.0],["1991-01-11",0.9427,0.9524,0.9427,0.9475,694800.0],["1991-01-14",0.933,0.933,0.9135,0.9232,136800.0],["1991-01-15",0.9087,0.933,0.9087,0.9208,460800.0],["1991-01-16",0.916,0.9184,0.9038,0.9184,172800.0],["1991-01-17",0.9232,0.9232,0.899,0.9232,3304800.0],["1991-01-18",0.9232,0.9232,0.9014,0.9232,3175200.0],["1991-01-21",0.9038,0.933,0.9038,0.933,248400.0],["1991-01-22",0.9232,0.9378,0.9184,0.9232,741600.0],["1991-01-23",0.9378,0.9427,0.9232,0.9427,525600.0],["1991-01-24",0.9427,0.9524,0.933,0.9524,424800.0],["1991-01-25",0.9524,0.9718,0.9524,0.9718,385200.0],["1991-01-28",0.9767,0.9767,0.9597,0.9767,90000.0],["1991-01-29",0.9524,0.9767,0.9524,0.9767,457200.0],["1991-01-30",0.9524,0.9767,0.9524,0.9767,370800.0],["1991-01-31",0.9767,1.001,0.967,1.001,1569600.0],["1991-02-01",1.001,1.0059,0.9816,1.0059,777600.0],["1991-02-04",1.0107,1.0253,0.9961,1.0156,777600.0],["1991-02-05",1.0301,1.0301,1.0156,1.0156,388800.0],["1991-02-06",1.0301,1.0544,1.0204,1.0544,788400.0],["1991-02-07",1.035,1.0982,1.035,1.0739,1501200.0],["1991-02-08",1.069,1.0836,1.069,1.069,1652400.0],["1991-02-11",1.069,1.0885,1.0593,1.0836,1209600.0],["1991-02-12",1.0787,1.1371,1.0787,1.1079,525600.0],["1991-02-13",1.1079,1.1371,1.1079,1.1273,867600.0],["1991-02-14",1.1371,1.1371,1.1079,1.1079,525600.0],["1991-02-15",1.1273,1.1273,1.103,1.1273,392400.0],["1991-02-19",1.103,1.1273,1.103,1.1273,820800.0],["1991-02-20",1.103,1.1273,1.103,1.103,478800.0],["1991-02-21",1.103,1.1273,1.0933,1.103,504000.0],["1991-02-22",1.1225,1.1225,1.103,1.1176,1054800.0],["1991-02-25",1.1273,1.1273,1.103,1.1273,144000.0],["1991-02-26",1.1055,1.1225,1.103,1.103,1094400.0],["1991-02-27",1.1079,1.1225,1.103,1.103,169200.0],["1991-02-28",1.1176,1.1273,1.103,1.1273,252000.0],["1991-03-01",1.1273,1.1273,1.1079,1.1273,651600.0],["1991-03-04",1.1322,1.1759,1.1128,1.1711,1184400.0],["1991-03-05",1.1759,1.1905,1.1468,1.1905,1051200.0],["1991-03-06",1.2051,1.2051,1.1759,1.1954,241200.0],["1991-03-07",1.1662,1.1954,1.1662,1.1954,104400.0],["1991-03-08",1.1954,1.1954,1.1662,1.1954,151200.0],["1991-03-11",1.1716,1.2009,1.1668,1.1716,630000.0],["1991-03-12",1.2009,1.2058,1.179,1.2058,219600.0],["1991-03-13",1.2058,1.2058,1.1765,1.1765,104400.0],["1991-03-14",1.2009,1.2058,1.1765,1.2058,111600.0],["1991-03-15",1.2058,1.2107,1.1912,1.2107,61200.0],["1991-03-18",1.2107,1.2107,1.1838,1.1838,792000.0],["1991-03-19",1.2058,1.2058,1.1838,1.1912,187200.0],["1991-03-20",1.1838,1.2034,1.1838,1.2009,673200.0],["1991-03-21",1.1838,1.1985,1.1814,1.1985,244800.0],["1991-03-22",1.2009,1.2009,1.196,1.1985,187200.0],["1991-03-25",1.1985,1.2009,1.1838,1.1985,781200.0],["1991-03-26",1.1985,1.2205,1.1838,1.2205,356400.0],["1991-03-27",1.2205,1.2302,1.2058,1.2302,853200.0],["1991-03-28",1.2302,1.2693,1.2302,1.2546,331200.0],["1991-04-01",1.2693,1.3083,1.2424,1.3083,763200.0],["1991-04-02",1.3181,1.3474,1.301,1.3279,900000.0],["1991-04-03",1.3474,1.4353,1.3474,1.384,782400.0],["1991-04-04",1.384,1.4243,1.3474,1.362,1447200.0],["1991-04-05",1.373,1.373,1.3254,1.3657,187200.0],["1991-04-08",1.3657,1.3693,1.3327,1.3693,907200.0],["1991-04-09",1.3547,1.3657,1.3218,1.3364,1005600.0],["1991-04-10",1.3364,1.3474,1.3181,1.3254,319200.0],["1991-04-11",1.3327,1.3474,1.3254,1.3474,1058400.0],["1991-04-12",1.3474,1.3474,1.3327,1.3474,268800.0],["1991-04-15",1.3474,1.3474,1.3181,1.3437,1034400.0],["1991-04-16",1.3437,1.3474,1.3181,1.3474,2901600.0],["1991-04-17",1.3474,1.3474,1.3291,1.3474,710400.0],["1991-04-18",1.3474,1.3474,1.3291,1.3474,194400.0],["1991-04-19",1.3474,1.3474,1.3254,1.3401,307200.0],["1991-04-22",1.3401,1.3401,1.3108,1.3254,1610400.0],["1991-04-23",1.3254,1.3327,1.3108,1.3108,842400.0],["1991-04-24",1.3108,1.3254,1.3034,1.3034,873600.0],["1991-04-25",1.3181,1.3181,1.2925,1.3034,420000.0],["1991-04-26",1.3034,1.3034,1.2485,1.2485,206400.0],["1991-04-29",1.2375,1.2778,1.2339,1.2595,288000.0],["1991-04-30",1.2705,1.2742,1.2449,1.2449,801600.0],["1991-05-01",1.2632,1.2632,1.2339,1.2449,1219200.0],["1991-05-02",1.2668,1.2668,1.2449,1.2632,626400.0],["1991-05-03",1.2558,1.2668,1.2522,1.2632,408000.0],["1991-05-06",1.2632,1.2632,1.2375,1.2558,2515200.0],["1991-05-07",1.2558,1.2595,1.2412,1.2485,1108800.0],["1991-05-08",1.2449,1.2522,1.2156,1.2156,1387200.0],["1991-05-09",1.2192,1.2522,1.2156,1.2302,871200.0],["1991-05-10",1.2485,1.2522,1.2302,1.2339,345600.0],["1991-05-13",1.2485,1.2485,1.2302,1.2449,451200.0],["1991-05-14",1.2522,1.2522,1.2339,1.2412,134400.0],["1991-05-15",1.2485,1.2522,1.2302,1.2522,304800.0],["1991-05-16",1.2522,1.2522,1.2302,1.2302,374400.0],["1991-05-17",1.2302,1.2522,1.2302,1.2449,991200.0],["1991-05-20",1.2485,1.2522,1.2156,1.2522,350400.0],["1991-05-21",1.2522,1.2595,1.2266,1.2339,796800.0],["1991-05-22",1.2668,1.2668,1.2375,1.2668,288000.0],["1991-05-23",1.2668,1.2668,1.2339,1.2339,816000.0],["1991-05-24",1.2668,1.2668,1.2595,1.2668,86400.0],["1991-05-28",1.2339,1.2742,1.2339,1.2742,484800.0],["1991-05-29",1.2742,1.2815,1.2485,1.2815,684000.0],["1991-05-30",1.3108,1.3474,1.2742,1.3474,254400.0],["1991-05-31",1.3474,1.3913,1.3401,1.3913,156000.0],["1991-06-03",1.3913,1.4279,1.3767,1.395,588000.0],["1991-06-04",1.384,1.4169,1.384,1.4169,103200.0],["1991-06-05",1.384,1.4206,1.384,1.4206,564000.0],["1991-06-06",1.406,1.4645,1.3877,1.4572,400800.0],["1991-06-07",1.4938,1.4938,1.4572,1.4572,132000.0],["1991-06-10",1.4462,1.4645,1.384,1.4023,1087200.0],["1991-06-11",1.3913,1.3913,1.362,1.3657,115200.0],["1991-06-12",1.362,1.384,1.351,1.384,79200.0],["1991-06-13",1.351,1.4279,1.3474,1.3913,787200.0],["1991-06-14",1.3986,1.4169,1.3767,1.4023,268800.0],["1991-06-17",1.362,1.406,1.362,1.3767,48000.0],["1991-06-18",1.3693,1.3913,1.3437,1.3437,1291200.0],["1991-06-19",1.3181,1.3474,1.3108,1.3474,194400.0],["1991-06-20",1.3327,1.3327,1.2888,1.2888,314400.0],["1991-06-21",1.3327,1.3327,1.2888,1.3327,122400.0],["1991-06-24",1.3181,1.3181,1.2815,1.3181,84000.0],["1991-06-25",1.3327,1.3327,1.2742,1.2742,199200.0],["1991-06-26",1.3108,1.3108,1.2229,1.2595,777600.0],["1991-06-27",1.2302,1.2742,1.2302,1.2339,271200.0],["1991-06-28",1.2302,1.2888,1.2302,1.2888,326400.0],["1991-07-01",1.3034,1.3034,1.2449,1.2632,340800.0],["1991-07-02",1.3034,1.3181,1.2595,1.3144,501600.0],["1991-07-03",1.3327,1.3474,1.3327,1.3401,168000.0],["1991-07-05",1.3474,1.3474,1.3181,1.3474,103200.0],["1991-07-08",1.3181,1.3693,1.3181,1.3474,842400.0],["1991-07-09",1.3254,1.3767,1.3254,1.3547,336000.0],["1991-07-10",1.3474,1.3913,1.3474,1.3913,1512000.0],["1991-07-11",1.3913,1.3913,1.3474,1.3913,703200.0],["1991-07-12",1.3877,1.3913,1.3693,1.3913,801600.0],["1991-07-15",1.3913,1.406,1.3474,1.384,115200.0],["1991-07-16",1.406,1.4499,1.362,1.406,487200.0],["1991-07-17",1.4499,1.4645,1.3986,1.4645,1394400.0],["1991-07-18",1.4206,1.4645,1.4206,1.4206,48000.0],["1991-07-19",1.4645,1.4645,1.3913,1.3913,463200.0],["1991-07-22",1.4206,1.4206,1.3693,1.3693,187200.0],["1991-07-23",1.373,1.406,1.362,1.362,350400.0],["1991-07-24",1.3767,1.3913,1.3181,1.3181,568800.0],["1991-07-25",1.3181,1.406,1.3181,1.3913,326400.0],["1991-07-26",1.4206,1.4206,1.3657,1.3693,124800.0],["1991-07-29",1.4206,1.4279,1.3767,1.4279,175200.0],["1991-07-30",1.3767,1.4279,1.373,1.3767,295200.0],["1991-07-31",1.3547,1.3913,1.3547,1.3547,1648800.0],["1991-08-01",1.362,1.406,1.362,1.373,67200.0],["1991-08-02",1.3694,1.4353,1.3694,1.4353,340800.0],["1991-08-05",1.3913,1.4389,1.3913,1.4206,307200.0],["1991-08-06",1.406,1.4645,1.406,1.4353,804000.0],["1991-08-07",1.4206,1.4645,1.4206,1.4389,5776800.0],["1991-08-08",1.4645,1.4645,1.4133,1.4645,422400.0],["1991-08-09",1.4499,1.4499,1.4426,1.4426,14400.0],["1991-08-12",1.406,1.406,1.406,1.406,72000.0],["1991-08-13",1.406,1.4353,1.406,1.406,16800.0],["1991-08-14",1.4353,1.4353,1.406,1.4206,1029600.0],["1991-08-15",1.406,1.4279,1.3913,1.3913,333600.0],["1991-08-16",1.4279,1.4279,1.3913,1.4279,168000.0],["1991-08-19",1.3767,1.406,1.2888,1.3767,907200.0],["1991-08-20",1.3913,1.4206,1.3474,1.4206,427200.0],["1991-08-21",1.4206,1.4353,1.3767,1.4353,590400.0],["1991-08-22",1.4353,1.4353,1.4206,1.4206,86400.0],["1991-08-23",1.4353,1.4353,1.384,1.4279,1850400.0],["1991-08-26",1.4279,1.4353,1.4133,1.4279,379200.0],["1991-08-27",1.4279,1.5231,1.3767,1.5085,1420800.0],["1991-08-28",1.5231,1.5231,1.4792,1.5158,117600.0],["1991-08-29",1.5231,1.5451,1.4792,1.5085,1015200.0],["1991-08-30",1.5378,1.5378,1.4865,1.5158,808800.0],["1991-09-03",1.4792,1.5158,1.4792,1.4792,120000.0],["1991-09-04",1.4792,1.5085,1.4792,1.5085,333600.0],["1991-09-05",1.4792,1.5012,1.4792,1.4938,1399200.0],["1991-09-06",1.4792,1.5085,1.4792,1.4792,372000.0],["1991-09-09",1.5012,1.5012,1.4499,1.4499,470400.0],["1991-09-10",1.5012,1.5012,1.4353,1.4792,799200.0],["1991-09-11",1.4609,1.4792,1.4353,1.4572,278400.0],["1991-09-12",1.4792,1.4792,1.4499,1.4536,451200.0],["1991-09-13",1.4353,1.4792,1.4353,1.4792,86400.0],["1991-09-16",1.4792,1.4865,1.4353,1.4792,62400.0],["1991-09-17",1.4792,1.4865,1.4426,1.4426,650400.0],["1991-09-18",1.4426,1.4865,1.4426,1.4865,501600.0],["1991-09-19",1.4499,1.4792,1.4426,1.4792,1490400.0],["1991-09-20",1.4426,1.4865,1.4426,1.4645,1111200.0],["1991-09-23",1.4426,1.4645,1.4426,1.4499,417600.0],["1991-09-24",1.4645,1.4645,1.4389,1.4645,348000.0],["1991-09-25",1.4645,1.4645,1.4353,1.4389,228000.0],["1991-09-26",1.4645,1.4645,1.4353,1.4645,871200.0],["1991-09-27",1.4645,1.4645,1.4353,1.4645,93600.0],["1991-09-30",1.4645,1.4645,1.4353,1.4353,859200.0],["1991-10-01",1.4645,1.4645,1.4279,1.4353,626400.0],["1991-10-02",1.4353,1.4645,1.4353,1.4645,537600.0],["1991-10-03",1.4645,1.4645,1.2888,1.3181,16423200.0],["1991-10-04",1.2961,1.3474,1.2522,1.2522,10845600.0],["1991-10-07",1.2888,1.2888,1.2449,1.2522,8119200.0],["1991-10-08",1.2522,1.2815,1.2522,1.2815,7296000.0],["1991-10-09",1.3034,1.3034,1.2742,1.3034,2210400.0],["1991-10-10",1.3181,1.3327,1.2888,1.3181,3379200.0],["1991-10-11",1.3327,1.3474,1.2888,1.3254,1975200.0],["1991-10-14",1.3034,1.3401,1.3034,1.3401,602400.0],["1991-10-15",1.3474,1.3474,1.3034,1.3474,2404800.0],["1991-10-16",1.3181,1.3657,1.3181,1.3474,2390400.0],["1991-10-17",1.3474,1.362,1.3401,1.3474,1732800.0],["1991-10-18",1.362,1.3803,1.3474,1.3803,208800.0],["1991-10-21",1.3474,1.3913,1.3474,1.3474,504000.0],["1991-10-22",1.3474,1.3913,1.3474,1.3474,204000.0],["1991-10-23",1.351,1.3767,1.3327,1.3767,679200.0],["1991-10-24",1.3767,1.3767,1.3254,1.3547,604800.0],["1991-10-25",1.3547,1.3547,1.3108,1.3181,588000.0],["1991-10-28",1.3474,1.3474,1.3108,1.3327,628800.0],["1991-10-29",1.3327,1.3327,1.2815,1.2961,1044000.0],["1991-10-30",1.3034,1.3181,1.2595,1.3181,4488000.0],["1991-10-31",1.3181,1.3474,1.2742,1.3254,724800.0],["1991-11-01",1.3034,1.3474,1.3034,1.3474,2049600.0],["1991-11-04",1.3181,1.362,1.3181,1.3474,796800.0],["1991-11-05",1.362,1.362,1.3181,1.3181,3060000.0],["1991-11-06",1.3181,1.3401,1.3181,1.3291,278400.0],["1991-11-07",1.3034,1.3327,1.3034,1.3034,249600.0],["1991-11-08",1.3034,1.3327,1.3034,1.3254,1418400.0],["1991-11-11",1.3254,1.3254,1.3034,1.3144,292800.0],["1991-11-12",1.3254,1.3327,1.3034,1.3254,1953600.0],["1991-11-13",1.3327,1.3327,1.3034,1.3327,60000.0],["1991-11-14",1.3034,1.3327,1.3034,1.3327,489600.0],["1991-11-15",1.3327,1.3327,1.3034,1.3108,1730400.0],["1991-11-18",1.2888,1.3254,1.2888,1.2888,1821600.0],["1991-11-19",1.2888,1.3034,1.2668,1.2815,1593600.0],["1991-11-20",1.2595,1.2815,1.2595,1.2595,780000.0],["1991-11-21",1.2595,1.2961,1.2595,1.2815,8193600.0],["1991-11-22",1.2961,1.2961,1.2595,1.2961,1456800.0],["1991-11-25",1.2961,1.2961,1.2742,1.2888,376800.0],["1991-11-26",1.2961,1.3034,1.2742,1.2888,266400.0],["1991-11-27",1.2961,1.3034,1.2742,1.2961,1564800.0],["1991-11-29",1.3034,1.3034,1.2742,1.2888,223200.0],["1991-12-02",1.3034,1.3181,1.2888,1.3181,878400.0],["1991-12-03",1.3108,1.3254,1.2888,1.3108,4675200.0],["1991-12-04",1.3327,1.3327,1.3108,1.3254,196800.0],["1991-12-05",1.3327,1.3327,1.3034,1.3327,439200.0],["1991-12-06",1.3327,1.3327,1.3034,1.3327,926400.0],["1991-12-09",1.3327,1.3327,1.3034,1.3327,600000.0],["1991-12-10",1.3034,1.3327,1.3034,1.3034,609600.0],["1991-12-11",1.3034,1.3327,1.2668,1.3108,1996800.0],["1991-12-12",1.3181,1.3181,1.2668,1.3181,1298400.0],["1991-12-13",1.3181,1.3254,1.2961,1.3181,3444000.0],["1991-12-16",1.3144,1.3254,1.3034,1.3181,542400.0],["1991-12-17",1.3254,1.3254,1.3034,1.3034,993600.0],["1991-12-18",1.3254,1.3254,1.3034,1.3254,1269600.0],["1991-12-19",1.2961,1.3254,1.2961,1.3108,4584000.0],["1991-12-20",1.3254,1.3254,1.2961,1.3181,998400.0],["1991-12-23",1.3254,1.3254,1.2961,1.3254,2474400.0],["1991-12-24",1.3254,1.3254,1.2961,1.3254,1267200.0],["1991-12-26",1.3254,1.3401,1.3181,1.3401,957600.0],["1991-12-27",1.3401,1.3547,1.3181,1.3181,1063200.0],["1991-12-30",1.3547,1.406,1.3327,1.3913,1958400.0],["1991-12-31",1.406,1.4645,1.3767,1.4645,907200.0],["1992-01-02",1.4645,1.4645,1.4353,1.4572,2671200.0],["1992-01-03",1.4426,1.5231,1.4426,1.4792,2016000.0],["1992-01-06",1.4792,1.5304,1.4792,1.5231,2464800.0],["1992-01-07",1.4792,1.6769,1.4792,1.6403,5625600.0],["1992-01-08",1.6256,1.6403,1.611,1.611,2522400.0],["1992-01-09",1.6403,1.6696,1.611,1.633,3516000.0],["1992-01-10",1.6696,1.6696,1.6256,1.6623,340800.0],["1992-01-13",1.611,1.6696,1.611,1.6696,636000.0],["1992-01-14",1.6549,1.6696,1.6256,1.6256,554400.0],["1992-01-15",1.6696,1.6696,1.6256,1.6256,806400.0],["1992-01-16",1.6256,1.6696,1.6256,1.6696,393600.0],["1992-01-17",1.6476,1.6989,1.6256,1.6989,420000.0],["1992-01-20",1.6989,1.6989,1.6549,1.6659,340800.0],["1992-01-21",1.6842,1.6842,1.6476,1.6513,909600.0],["1992-01-22",1.6476,1.7135,1.6476,1.7062,837600.0],["1992-01-23",1.7135,1.7135,1.6769,1.6769,144000.0],["1992-01-24",1.6769,1.7135,1.6769,1.6769,1310400.0],["1992-01-27",1.6696,1.6989,1.6696,1.6696,729600.0],["1992-01-28",1.6989,1.6989,1.6549,1.6549,1008000.0],["1992-01-29",1.6989,1.7282,1.6549,1.6842,1452000.0],["1992-01-30",1.7282,1.7282,1.6842,1.6915,350400.0],["1992-01-31",1.6842,1.7208,1.6842,1.7062,292800.0],["1992-02-03",1.6842,1.7208,1.6623,1.6915,1065600.0],["1992-02-04",1.6915,1.6915,1.6403,1.6549,1305600.0],["1992-02-05",1.6696,1.6842,1.6403,1.6842,1226400.0],["1992-02-06",1.6842,1.6989,1.6623,1.6915,1171200.0],["1992-02-07",1.7135,1.7135,1.6769,1.7135,468000.0],["1992-02-10",1.7135,1.7135,1.6769,1.6989,412800.0],["1992-02-11",1.7062,1.7135,1.6769,1.6769,420000.0],["1992-02-12",1.7135,1.7355,1.6769,1.7355,499200.0],["1992-02-13",1.7062,1.8014,1.7062,1.7428,1149600.0],["1992-02-14",1.7867,1.7867,1.7428,1.7428,393600.0],["1992-02-18",1.8014,1.816,1.8014,1.8014,1473600.0],["1992-02-19",1.8014,1.8819,1.8014,1.8746,3650400.0],["1992-02-20",1.86,1.8819,1.8234,1.8453,2253600.0],["1992-02-21",1.8234,1.8453,1.7501,1.7501,1334400.0],["1992-02-24",1.7867,1.8307,1.7575,1.7867,549600.0],["1992-02-25",1.8014,1.816,1.7575,1.816,746400.0],["1992-02-26",1.7867,1.8234,1.7867,1.7941,763200.0],["1992-02-27",1.8307,1.8307,1.7721,1.7721,835200.0],["1992-02-28",1.8014,1.8014,1.7721,1.7721,136800.0],["1992-03-02",1.8014,1.8014,1.7648,1.8014,1459200.0],["1992-03-03",1.7711,1.7932,1.7417,1.7564,777600.0],["1992-03-04",1.7417,1.7711,1.7417,1.7711,480000.0],["1992-03-05",1.705,1.7491,1.705,1.705,691200.0],["1992-03-06",1.6903,1.7344,1.6168,1.6682,1557600.0],["1992-03-09",1.6241,1.6903,1.6241,1.6756,1924800.0],["1992-03-10",1.727,1.7344,1.6756,1.7344,650400.0],["1992-03-11",1.7344,1.7344,1.705,1.7197,1245600.0],["1992-03-12",1.705,1.7197,1.6903,1.7197,828000.0],["1992-03-13",1.705,1.7344,1.705,1.7344,96000.0],["1992-03-16",1.6903,1.7344,1.6903,1.6903,103200.0],["1992-03-17",1.7491,1.7491,1.6976,1.6976,328800.0],["1992-03-18",1.7491,1.7491,1.705,1.705,218400.0],["1992-03-19",1.7491,1.7491,1.7123,1.7491,232800.0],["1992-03-20",1.7123,1.7491,1.7123,1.7123,830400.0],["1992-03-23",1.7491,1.7491,1.705,1.7491,127200.0],["1992-03-24",1.7638,1.7638,1.7344,1.7638,218400.0],["1992-03-25",1.7638,1.7638,1.7344,1.7527,544800.0],["1992-03-26",1.7344,1.7638,1.7344,1.7601,76800.0],["1992-03-27",1.7638,1.7638,1.705,1.705,331200.0],["1992-03-30",1.7344,1.7344,1.6756,1.6756,463200.0],["1992-03-31",1.705,1.705,1.6168,1.6609,5438400.0],["1992-04-01",1.6609,1.6609,1.6168,1.6609,1101600.0],["1992-04-02",1.6168,1.6609,1.6168,1.6168,2462400.0],["1992-04-03",1.6609,1.6609,1.5874,1.5874,656400.0],["1992-04-06",1.6168,1.6168,1.5727,1.5874,946800.0],["1992-04-07",1.6021,1.6168,1.5727,1.5874,1659600.0],["1992-04-08",1.6168,1.6315,1.5874,1.6315,1399200.0],["1992-04-09",1.6315,1.6756,1.6168,1.6756,1600800.0],["1992-04-10",1.6903,1.705,1.6609,1.6756,568800.0],["1992-04-13",1.7197,1.7197,1.6756,1.7197,822000.0],["1992-04-14",1.6903,1.7785,1.6903,1.7785,525600.0],["1992-04-15",1.7785,1.7785,1.7344,1.7785,712800.0],["1992-04-16",1.7785,1.7932,1.7344,1.7344,430800.0],["1992-04-20",1.7638,1.7638,1.6756,1.6756,405600.0],["1992-04-21",1.705,1.705,1.6756,1.6756,156000.0],["1992-04-22",1.6756,1.7197,1.6756,1.6903,229200.0],["1992-04-23",1.705,1.705,1.6756,1.6756,85200.0],["1992-04-24",1.6756,1.705,1.6756,1.705,189600.0],["1992-04-27",1.6756,1.705,1.6168,1.6168,488400.0],["1992-04-28",1.6315,1.6315,1.5286,1.5286,292800.0],["1992-04-29",1.5727,1.5727,1.5286,1.558,314400.0],["1992-04-30",1.558,1.558,1.5286,1.558,580800.0],["1992-05-01",1.558,1.558,1.5286,1.558,226800.0],["1992-05-04",1.558,1.5874,1.5433,1.5874,480000.0],["1992-05-05",1.5874,1.6903,1.5874,1.6903,720000.0],["1992-05-06",1.6903,1.705,1.6462,1.705,1105200.0],["1992-05-07",1.7344,1.7491,1.705,1.7344,952800.0],["1992-05-08",1.705,1.7344,1.705,1.7197,351600.0],["1992-05-11",1.7344,1.7785,1.705,1.7344,1015200.0],["1992-05-12",1.7638,1.7932,1.705,1.7344,535200.0],["1992-05-13",1.7344,1.7344,1.705,1.705,172800.0],["1992-05-14",1.705,1.7344,1.705,1.7344,79200.0],["1992-05-15",1.6756,1.6756,1.6462,1.6609,496800.0],["1992-05-18",1.6903,1.6903,1.6462,1.6462,355200.0],["1992-05-19",1.6462,1.6903,1.6462,1.6903,802800.0],["1992-05-20",1.6903,1.7197,1.6609,1.7197,688800.0],["1992-05-21",1.7197,1.7197,1.6756,1.7197,196800.0],["1992-05-22",1.6756,1.7197,1.6609,1.6609,354000.0],["1992-05-26",1.6462,1.6903,1.6462,1.6903,123600.0],["1992-05-27",1.6462,1.6903,1.6168,1.6168,543600.0],["1992-05-28",1.6462,1.6462,1.5874,1.6021,313200.0],["1992-05-29",1.6168,1.7197,1.6021,1.6756,850800.0],["1992-06-01",1.7197,1.7197,1.6756,1.7197,320400.0],["1992-06-02",1.7197,1.7638,1.6756,1.7638,450000.0],["1992-06-03",1.7638,1.7785,1.7197,1.7344,607200.0],["1992-06-04",1.7785,1.7785,1.7344,1.7344,1059600.0],["1992-06-05",1.7344,1.7785,1.7344,1.7638,561600.0],["1992-06-08",1.7344,1.7638,1.7344,1.7491,170400.0],["1992-06-09",1.7491,1.7491,1.6756,1.6903,550800.0],["1992-06-10",1.7197,1.7197,1.6903,1.7197,144000.0],["1992-06-11",1.6903,1.7197,1.6903,1.6903,271200.0],["1992-06-12",1.705,1.7197,1.6903,1.7197,302400.0],["1992-06-15",1.6903,1.7197,1.6315,1.6315,1188000.0],["1992-06-16",1.6315,1.6756,1.5286,1.5286,454800.0],["1992-06-17",1.5727,1.5727,1.4845,1.5139,504000.0],["1992-06-18",1.5139,1.5139,1.3963,1.4257,1183200.0],["1992-06-19",1.4404,1.4698,1.3963,1.4698,1426800.0],["1992-06-22",1.4698,1.4698,1.4257,1.4257,1783200.0],["1992-06-23",1.4551,1.4551,1.4257,1.4551,2042400.0],["1992-06-24",1.4551,1.4698,1.4257,1.4478,758400.0],["1992-06-25",1.4698,1.4698,1.4404,1.4698,370800.0],["1992-06-26",1.4404,1.4698,1.411,1.411,181200.0],["1992-06-29",1.4478,1.4845,1.4404,1.4845,1848000.0],["1992-06-30",1.4845,1.558,1.4772,1.558,685200.0],["1992-07-01",1.5727,1.6462,1.5286,1.6168,1237200.0],["1992-07-02",1.6168,1.6462,1.6021,1.6462,1168800.0],["1992-07-06",1.6462,1.6462,1.6021,1.6462,750000.0],["1992-07-07",1.6462,1.6609,1.5874,1.5874,1802400.0],["1992-07-08",1.5727,1.6168,1.5727,1.5874,252000.0],["1992-07-09",1.6168,1.6462,1.6021,1.6021,1376400.0],["1992-07-10",1.6021,1.6315,1.5727,1.5727,957600.0],["1992-07-13",1.6021,1.6021,1.5653,1.5874,55200.0],["1992-07-14",1.6021,1.6021,1.558,1.6021,518400.0],["1992-07-15",1.5947,1.6021,1.5653,1.5653,276000.0],["1992-07-16",1.6021,1.6021,1.5433,1.5727,378000.0],["1992-07-17",1.5433,1.5727,1.4845,1.4845,512400.0],["1992-07-20",1.4992,1.4992,1.4698,1.4698,381600.0],["1992-07-21",1.4992,1.4992,1.4845,1.4992,152400.0],["1992-07-22",1.4845,1.4992,1.4404,1.4478,520800.0],["1992-07-23",1.4698,1.4698,1.4331,1.4404,1330800.0],["1992-07-24",1.4404,1.4698,1.4257,1.4698,994800.0],["1992-07-27",1.4698,1.4698,1.4625,1.4698,232800.0],["1992-07-28",1.4698,1.4992,1.4551,1.4992,784800.0],["1992-07-29",1.4992,1.5433,1.4992,1.5359,739200.0],["1992-07-30",1.5433,1.558,1.5286,1.558,764400.0],["1992-07-31",1.558,1.5874,1.5433,1.5874,486000.0],["1992-08-03",1.5874,1.5874,1.5433,1.5433,308400.0],["1992-08-04",1.5874,1.5874,1.5433,1.5727,590400.0],["1992-08-05",1.558,1.5727,1.5286,1.5727,582000.0],["1992-08-06",1.5286,1.5727,1.5139,1.5139,219600.0],["1992-08-07",1.5506,1.558,1.5139,1.5286,134400.0],["1992-08-10",1.5139,1.558,1.5139,1.5286,261600.0],["1992-08-11",1.558,1.558,1.5139,1.5286,309600.0],["1992-08-12",1.558,1.558,1.5286,1.558,139200.0],["1992-08-13",1.558,1.558,1.5286,1.558,1050000.0],["1992-08-14",1.5286,1.558,1.5286,1.5286,376800.0],["1992-08-17",1.5286,1.558,1.5286,1.5359,114000.0],["1992-08-18",1.558,1.558,1.5286,1.5286,188400.0],["1992-08-19",1.558,1.558,1.5286,1.5286,337200.0],["1992-08-20",1.558,1.558,1.5286,1.558,253200.0],["1992-08-21",1.5139,1.558,1.5139,1.5139,108000.0],["1992-08-24",1.4992,1.5433,1.4992,1.4992,200400.0],["1992-08-25",1.5286,1.5286,1.4551,1.4551,435600.0],["1992-08-26",1.4698,1.4845,1.411,1.4257,272400.0],["1992-08-27",1.4404,1.4551,1.4257,1.4551,370800.0],["1992-08-28",1.4698,1.4698,1.4404,1.4698,457200.0],["1992-08-31",1.4698,1.4698,1.4404,1.4698,298800.0],["1992-09-01",1.4845,1.5286,1.4698,1.5286,495600.0],["1992-09-02",1.5286,1.558,1.5139,1.558,1195200.0],["1992-09-03",1.558,1.5874,1.5139,1.558,548400.0],["1992-09-04",1.5727,1.5874,1.5433,1.5727,196800.0],["1992-09-08",1.558,1.5874,1.5286,1.558,752400.0],["1992-09-09",1.558,1.5727,1.5286,1.5727,228000.0],["1992-09-10",1.5727,1.5727,1.5286,1.5653,276000.0],["1992-09-11",1.5433,1.5727,1.5433,1.5727,76800.0],["1992-09-14",1.558,1.6241,1.558,1.5874,660000.0],["1992-09-15",1.6021,1.6021,1.5727,1.5727,926400.0],["1992-09-16",1.558,1.6021,1.558,1.58,586800.0],["1992-09-17",1.6021,1.6168,1.558,1.6168,420000.0],["1992-09-18",1.558,1.6168,1.558,1.5947,535200.0],["1992-09-21",1.558,1.6168,1.558,1.6021,108000.0],["1992-09-22",1.5874,1.6021,1.5727,1.5727,49200.0],["1992-09-23",1.6021,1.6021,1.5727,1.5727,206400.0],["1992-09-24",1.5874,1.5874,1.5727,1.5874,44400.0],["1992-09-25",1.5874,1.5874,1.5727,1.5727,147600.0],["1992-09-28",1.5874,1.5874,1.558,1.5874,562800.0],["1992-09-29",1.5874,1.5874,1.558,1.558,139200.0],["1992-09-30",1.5874,1.5874,1.558,1.5874,204000.0],["1992-10-01",1.5874,1.5874,1.558,1.558,337200.0],["1992-10-02",1.558,1.558,1.4992,1.5139,726000.0],["1992-10-05",1.4992,1.5139,1.4551,1.4845,498000.0],["1992-10-06",1.5139,1.5139,1.4698,1.5139,212400.0],["1992-10-07",1.5139,1.5139,1.4404,1.4698,693600.0],["1992-10-08",1.4404,1.4772,1.4404,1.4698,996000.0],["1992-10-09",1.4845,1.5139,1.4698,1.4992,1065600.0],["1992-10-12",1.4992,1.5286,1.4698,1.5286,1236000.0],["1992-10-13",1.5139,1.5433,1.5139,1.5286,537600.0],["1992-10-14",1.5286,1.5433,1.5286,1.5359,122400.0],["1992-10-15",1.5286,1.5286,1.4992,1.5286,121200.0],["1992-10-16",1.4992,1.4992,1.4845,1.4992,163200.0],["1992-10-19",1.4992,1.4992,1.4551,1.4845,517200.0],["1992-10-20",1.4845,1.4992,1.4698,1.4698,471600.0],["1992-10-21",1.4698,1.4698,1.4404,1.4551,2166000.0],["1992-10-22",1.4551,1.4845,1.4404,1.4478,2355600.0],["1992-10-23",1.4551,1.4845,1.4404,1.4845,394800.0],["1992-10-26",1.4404,1.4845,1.4404,1.4845,91200.0],["1992-10-27",1.4845,1.4992,1.4404,1.4992,498000.0],["1992-10-28",1.4992,1.4992,1.4698,1.4992,1597200.0],["1992-10-29",1.5139,1.5433,1.4992,1.5433,735600.0],["1992-10-30",1.5433,1.5433,1.4992,1.5433,816000.0],["1992-11-02",1.5433,1.5727,1.5139,1.5653,3482400.0],["1992-11-03",1.5727,1.5727,1.5433,1.5727,1548000.0],["1992-11-04",1.5727,1.5727,1.5433,1.5433,621600.0],["1992-11-05",1.5286,1.5727,1.5286,1.5506,1479600.0],["1992-11-06",1.5727,1.5874,1.558,1.58,1731600.0],["1992-11-09",1.58,1.6021,1.5727,1.6021,2293200.0],["1992-11-10",1.6021,1.6462,1.5874,1.6462,1528800.0],["1992-11-11",1.6168,1.6609,1.6168,1.6609,1623600.0],["1992-11-12",1.6609,1.6609,1.6315,1.6609,1479600.0],["1992-11-13",1.6535,1.6609,1.6462,1.6609,709200.0],["1992-11-16",1.6462,1.6609,1.6462,1.6609,140400.0],["1992-11-17",1.6609,1.6609,1.6462,1.6609,61200.0],["1992-11-18",1.6462,1.6756,1.6462,1.6609,1338000.0],["1992-11-19",1.6756,1.6756,1.6462,1.6462,165600.0],["1992-11-20",1.6756,1.6756,1.6462,1.6756,858000.0],["1992-11-23",1.6535,1.6756,1.6462,1.6756,1464000.0],["1992-11-24",1.6756,1.6756,1.6462,1.6609,565200.0],["1992-11-25",1.6609,1.6609,1.6462,1.6462,308400.0],["1992-11-27",1.6609,1.6609,1.6315,1.6462,577200.0],["1992-11-30",1.6609,1.6609,1.6168,1.6462,306000.0],["1992-12-01",1.6462,1.6462,1.5874,1.6168,912000.0],["1992-12-02",1.6168,1.6168,1.5874,1.5874,1184400.0],["1992-12-03",1.5874,1.6168,1.5727,1.6021,2335200.0],["1992-12-04",1.5947,1.6168,1.5727,1.6021,1764000.0],["1992-12-07",1.6021,1.6021,1.5727,1.6021,762000.0],["1992-12-08",1.5727,1.6021,1.5727,1.5874,846000.0],["1992-12-09",1.6021,1.6021,1.5727,1.5874,2236800.0],["1992-12-10",1.6021,1.6021,1.5727,1.6021,478800.0],["1992-12-11",1.5727,1.6021,1.558,1.5653,1214400.0],["1992-12-14",1.558,1.5874,1.5286,1.558,1179600.0],["1992-12-15",1.5286,1.558,1.5139,1.558,536400.0],["1992-12-16",1.5506,1.558,1.5286,1.5433,165600.0],["1992-12-17",1.5433,1.558,1.5286,1.558,2283600.0],["1992-12-18",1.558,1.558,1.5286,1.558,891600.0],["1992-12-21",1.558,1.558,1.5286,1.5433,453600.0],["1992-12-22",1.5433,1.5433,1.5286,1.5286,432000.0],["1992-12-23",1.5433,1.5433,1.5139,1.5139,1022400.0],["1992-12-24",1.5286,1.5286,1.4992,1.5139,3696000.0],["1992-12-28",1.5139,1.5286,1.4992,1.5286,86400.0],["1992-12-29",1.4992,1.5433,1.4992,1.5433,1533600.0],["1992-12-30",1.5433,1.558,1.5139,1.558,1432800.0],["1992-12-31",1.558,1.5874,1.5506,1.5874,7684800.0],["1993-01-04",1.5874,1.6609,1.5874,1.6609,1254000.0],["1993-01-05",1.6462,1.7197,1.6462,1.6903,418800.0],["1993-01-06",1.705,1.7785,1.6756,1.705,1333200.0],["1993-01-07",1.705,1.705,1.6609,1.6903,420000.0],["1993-01-08",1.6903,1.705,1.6756,1.705,714000.0],["1993-01-11",1.6756,1.705,1.6462,1.6609,1197600.0],["1993-01-12",1.6903,1.6903,1.6756,1.6756,476400.0],["1993-01-13",1.6756,1.6903,1.6609,1.6903,508800.0],["1993-01-14",1.6903,1.6903,1.6756,1.6903,1759200.0],["1993-01-15",1.6903,1.6903,1.6756,1.6756,828000.0],["1993-01-18",1.6903,1.6903,1.6756,1.6756,1015200.0],["1993-01-19",1.6609,1.6903,1.6168,1.6462,1024800.0],["1993-01-20",1.6168,1.6462,1.6168,1.6462,126000.0],["1993-01-21",1.6462,1.6462,1.5874,1.6021,854400.0],["1993-01-22",1.5874,1.6168,1.5874,1.6168,609600.0],["1993-01-25",1.5874,1.6168,1.5874,1.6168,2604000.0],["1993-01-26",1.5874,1.6462,1.5874,1.6462,2690400.0],["1993-01-27",1.6021,1.6462,1.6021,1.6021,325200.0],["1993-01-28",1.6462,1.6903,1.6021,1.6903,1862400.0],["1993-01-29",1.6903,1.7491,1.6903,1.7344,883200.0],["1993-02-01",1.7491,1.7491,1.7197,1.7344,3960000.0],["1993-02-02",1.7491,1.7491,1.7197,1.7491,616800.0],["1993-02-03",1.7491,1.7491,1.7197,1.7344,338400.0],["1993-02-04",1.7491,1.7491,1.7197,1.7491,694800.0],["1993-02-05",1.7491,1.7491,1.7344,1.7344,1689600.0],["1993-02-08",1.7197,1.7491,1.705,1.7491,225600.0],["1993-02-09",1.7491,1.7491,1.705,1.705,332400.0],["1993-02-10",1.7491,1.7491,1.705,1.7417,362400.0],["1993-02-11",1.7491,1.7491,1.7197,1.7491,64800.0],["1993-02-12",1.7197,1.7491,1.705,1.7491,405600.0],["1993-02-16",1.705,1.7491,1.6903,1.6903,981600.0],["1993-02-17",1.6903,1.705,1.6315,1.6535,847200.0],["1993-02-18",1.6756,1.6903,1.6315,1.6315,320400.0],["1993-02-19",1.6609,1.7197,1.6462,1.6903,772800.0],["1993-02-22",1.6903,1.7197,1.6609,1.6756,444000.0],["1993-02-23",1.6903,1.6903,1.6609,1.6903,516000.0],["1993-02-24",1.6609,1.6609,1.6168,1.6609,644400.0],["1993-02-25",1.6609,1.6609,1.6315,1.6462,337200.0],["1993-02-26",1.6609,1.6609,1.6315,1.6315,115200.0],["1993-03-01",1.6609,1.6609,1.6315,1.6462,1604400.0],["1993-03-02",1.6609,1.7197,1.6315,1.705,1933200.0],["1993-03-03",1.7132,1.7723,1.6837,1.7576,1318800.0],["1993-03-04",1.7576,1.7576,1.728,1.7576,1670400.0],["1993-03-05",1.7576,1.7871,1.728,1.7649,1246800.0],["1993-03-08",1.7723,1.8019,1.7576,1.7945,1686000.0],["1993-03-09",1.8019,1.8019,1.7723,1.7871,555600.0],["1993-03-10",1.8019,1.8019,1.7723,1.7871,621600.0],["1993-03-11",1.7723,1.7871,1.7576,1.7871,1622400.0],["1993-03-12",1.7871,1.7871,1.7576,1.7723,248400.0],["1993-03-15",1.7576,1.7723,1.7576,1.7723,236400.0],["1993-03-16",1.7871,1.8019,1.7576,1.7723,1168800.0],["1993-03-17",1.7576,1.8019,1.7576,1.7871,1038000.0],["1993-03-18",1.7871,1.8019,1.7576,1.7945,1305600.0],["1993-03-19",1.7871,1.8314,1.7871,1.8166,1414800.0],["1993-03-22",1.8019,1.8166,1.7723,1.8019,1077600.0],["1993-03-23",1.8166,1.8166,1.8019,1.8092,1137600.0],["1993-03-24",1.8019,1.8166,1.8019,1.8019,2560800.0],["1993-03-25",1.8092,1.8166,1.7723,1.8019,2022000.0],["1993-03-26",1.8019,1.8019,1.7723,1.7723,458400.0],["1993-03-29",1.7945,1.8019,1.7723,1.7797,974400.0],["1993-03-30",1.7871,1.7871,1.7576,1.7871,204000.0],["1993-03-31",1.7871,1.8019,1.7576,1.8019,614400.0],["1993-04-01",1.8019,1.8019,1.7723,1.8019,80400.0],["1993-04-02",1.7723,1.8019,1.7576,1.7723,812400.0],["1993-04-05",1.7723,1.8314,1.7723,1.8314,2037600.0],["1993-04-06",1.7576,1.7576,1.6985,1.7132,2673600.0],["1993-04-07",1.7428,1.7428,1.7132,1.7132,3778800.0],["1993-04-08",1.7132,1.7428,1.6689,1.6985,854400.0],["1993-04-12",1.7132,1.7132,1.6689,1.6837,993600.0],["1993-04-13",1.6837,1.7428,1.6837,1.7059,2661600.0],["1993-04-14",1.6985,1.7428,1.6837,1.7132,766800.0],["1993-04-15",1.7132,1.7132,1.6689,1.6985,548400.0],["1993-04-16",1.6985,1.6985,1.5434,1.6099,2551200.0],["1993-04-19",1.6246,1.6246,1.5803,1.5877,690000.0],["1993-04-20",1.6099,1.6099,1.536,1.536,931200.0],["1993-04-21",1.536,1.5803,1.536,1.5803,2198400.0],["1993-04-22",1.5803,1.5803,1.5508,1.5508,2857200.0],["1993-04-23",1.5803,1.5803,1.536,1.5655,1100400.0],["1993-04-26",1.5803,1.5803,1.536,1.5508,475200.0],["1993-04-27",1.5655,1.5655,1.536,1.5508,747600.0],["1993-04-28",1.5508,1.5655,1.4917,1.536,3128400.0],["1993-04-29",1.536,1.536,1.4917,1.5286,415200.0],["1993-04-30",1.536,1.5655,1.5286,1.5582,663600.0],["1993-05-03",1.5434,1.5951,1.536,1.5951,1016400.0],["1993-05-04",1.5655,1.6542,1.5655,1.6246,800400.0],["1993-05-05",1.6542,1.6542,1.5951,1.5951,1333200.0],["1993-05-06",1.6246,1.6246,1.5951,1.5951,202800.0],["1993-05-07",1.5951,1.6246,1.5951,1.6246,505200.0],["1993-05-10",1.6246,1.6246,1.5508,1.5803,1516800.0],["1993-05-11",1.5803,1.5803,1.536,1.5803,1508400.0],["1993-05-12",1.5803,1.5951,1.5508,1.5655,304800.0],["1993-05-13",1.5803,1.5951,1.536,1.5951,984000.0],["1993-05-14",1.5655,1.5951,1.5655,1.5803,555600.0],["1993-05-17",1.5951,1.5951,1.5655,1.5803,2840400.0],["1993-05-18",1.5729,1.5951,1.536,1.536,1941600.0],["1993-05-19",1.5655,1.5655,1.5065,1.536,2379600.0],["1993-05-20",1.5508,1.5508,1.5212,1.5212,1327200.0],["1993-05-21",1.5508,1.5508,1.5065,1.5508,2880000.0],["1993-05-24",1.5508,1.5508,1.5065,1.5508,223200.0],["1993-05-25",1.5508,1.5508,1.5065,1.5508,1180800.0],["1993-05-26",1.5582,1.5803,1.536,1.5434,445200.0],["1993-05-27",1.5803,1.5951,1.536,1.5951,716400.0],["1993-05-28",1.5951,1.6246,1.5655,1.6246,704400.0],["1993-06-01",1.6246,1.6985,1.5951,1.6911,562800.0],["1993-06-02",1.6837,1.7132,1.6837,1.7132,1225200.0],["1993-06-03",1.6837,1.7132,1.6542,1.6542,273600.0],["1993-06-04",1.6246,1.6689,1.6246,1.6394,338400.0],["1993-06-07",1.6542,1.6837,1.6394,1.6615,231600.0],["1993-06-08",1.6394,1.6542,1.5951,1.6099,1011600.0],["1993-06-09",1.5951,1.6246,1.5951,1.6246,303600.0],["1993-06-10",1.6246,1.6246,1.5212,1.536,1023600.0],["1993-06-11",1.5655,1.5655,1.536,1.5434,631200.0],["1993-06-14",1.536,1.5655,1.4917,1.4991,1148400.0],["1993-06-15",1.4917,1.5212,1.4769,1.5139,931200.0],["1993-06-16",1.536,1.5655,1.5065,1.5655,1752000.0],["1993-06-17",1.5655,1.5803,1.536,1.5508,1371600.0],["1993-06-18",1.5508,1.5803,1.5508,1.5508,372000.0],["1993-06-21",1.5803,1.5803,1.5508,1.5803,600000.0],["1993-06-22",1.5655,1.6394,1.5655,1.5951,1644000.0],["1993-06-23",1.5951,1.5951,1.5212,1.5212,1220400.0],["1993-06-24",1.5212,1.5212,1.4622,1.4917,3117600.0],["1993-06-25",1.4917,1.5212,1.4769,1.5065,2407200.0],["1993-06-28",1.5139,1.5951,1.5139,1.5951,1539600.0],["1993-06-29",1.5803,1.5951,1.5212,1.536,2462400.0],["1993-06-30",1.5508,1.5803,1.5212,1.5803,436800.0],["1993-07-01",1.5803,1.5951,1.536,1.5655,739200.0],["1993-07-02",1.5508,1.5951,1.536,1.5434,664800.0],["1993-07-06",1.5803,1.5803,1.536,1.5655,363600.0],["1993-07-07",1.5508,1.5508,1.5212,1.536,1422000.0],["1993-07-08",1.536,1.536,1.5065,1.536,2306400.0],["1993-07-09",1.536,1.5655,1.5065,1.5655,855600.0],["1993-07-12",1.5655,1.5951,1.5508,1.5951,318000.0],["1993-07-13",1.5655,1.6099,1.5655,1.5655,354000.0],["1993-07-14",1.5655,1.6099,1.5655,1.6099,522000.0],["1993-07-15",1.6246,1.6837,1.5951,1.6837,1153200.0],["1993-07-16",1.6837,1.6837,1.6246,1.6542,880800.0],["1993-07-19",1.6394,1.6542,1.6099,1.6542,997200.0],["1993-07-20",1.6246,1.6689,1.6246,1.6246,2384400.0],["1993-07-21",1.6246,1.6689,1.6246,1.6246,276000.0],["1993-07-22",1.6099,1.6394,1.5803,1.5803,530400.0],["1993-07-23",1.5803,1.6099,1.5139,1.5434,2947200.0],["1993-07-26",1.5508,1.5508,1.5212,1.5212,434400.0],["1993-07-27",1.5212,1.5508,1.5212,1.5508,1623600.0],["1993-07-28",1.5508,1.5508,1.5212,1.5508,346800.0],["1993-07-29",1.5508,1.5508,1.5065,1.5508,1231200.0],["1993-07-30",1.536,1.5508,1.4917,1.5212,3132000.0],["1993-08-02",1.5139,1.5508,1.5065,1.5508,4920000.0],["1993-08-03",1.5212,1.5803,1.5212,1.5803,5239200.0],["1993-08-04",1.5803,1.5951,1.5655,1.5803,1004400.0],["1993-08-05",1.6099,1.6246,1.5803,1.5951,1860000.0],["1993-08-06",1.6246,1.6246,1.5803,1.5951,2168400.0],["1993-08-09",1.5803,1.6246,1.5803,1.5951,1730400.0],["1993-08-10",1.6099,1.6394,1.5951,1.6099,918000.0],["1993-08-11",1.6394,1.6394,1.5951,1.6099,722400.0],["1993-08-12",1.6394,1.6394,1.5803,1.6025,408000.0],["1993-08-13",1.6099,1.6099,1.5803,1.5951,780000.0],["1993-08-16",1.5803,1.6099,1.5803,1.5951,318000.0],["1993-08-17",1.6099,1.6394,1.5951,1.6394,1330800.0],["1993-08-18",1.6246,1.6985,1.6246,1.6985,1194000.0],["1993-08-19",1.6985,1.728,1.6689,1.6985,1909200.0],["1993-08-20",1.728,1.728,1.6689,1.7059,1386000.0],["1993-08-23",1.6837,1.7132,1.6689,1.6837,656400.0],["1993-08-24",1.6837,1.7132,1.6837,1.7059,633600.0],["1993-08-25",1.7132,1.7132,1.6837,1.7132,1438800.0],["1993-08-26",1.6985,1.7132,1.6542,1.6689,852000.0],["1993-08-27",1.6837,1.6985,1.6542,1.6911,380400.0],["1993-08-30",1.6542,1.6985,1.6542,1.6985,535200.0],["1993-08-31",1.6985,1.728,1.6837,1.728,1600800.0],["1993-09-01",1.7132,1.728,1.6542,1.6615,4621200.0],["1993-09-02",1.6689,1.6689,1.6099,1.6542,1296000.0],["1993-09-03",1.6246,1.6542,1.6246,1.6394,271200.0],["1993-09-07",1.6542,1.6542,1.6246,1.6542,193200.0],["1993-09-08",1.6246,1.6542,1.6246,1.6246,835200.0],["1993-09-09",1.6542,1.6542,1.6246,1.6468,523200.0],["1993-09-10",1.6542,1.6689,1.6394,1.6542,1544400.0],["1993-09-13",1.6837,1.6837,1.6542,1.6837,416400.0],["1993-09-14",1.6837,1.6837,1.6542,1.6542,196800.0],["1993-09-15",1.6542,1.6837,1.6542,1.6689,1131600.0],["1993-09-16",1.6689,1.6689,1.6246,1.6246,447600.0],["1993-09-17",1.6246,1.6394,1.5803,1.5803,2786400.0],["1993-09-20",1.6099,1.6099,1.5212,1.5212,2607600.0],["1993-09-21",1.5508,1.5508,1.4769,1.5065,834000.0],["1993-09-22",1.5065,1.5508,1.4769,1.5508,1334400.0],["1993-09-23",1.536,1.5803,1.5212,1.5803,2942400.0],["1993-09-24",1.5803,1.6099,1.5508,1.6099,1812000.0],["1993-09-27",1.6246,1.6394,1.5803,1.6394,2307600.0],["1993-09-28",1.6099,1.6394,1.6099,1.632,2413200.0],["1993-09-29",1.6099,1.6394,1.6099,1.6394,457200.0],["1993-09-30",1.6394,1.6542,1.6099,1.6246,2734800.0],["1993-10-01",1.6542,1.6542,1.6246,1.6542,884400.0],["1993-10-04",1.6246,1.6542,1.6246,1.6394,721200.0],["1993-10-05",1.6542,1.6689,1.6394,1.6689,1111200.0],["1993-10-06",1.6689,1.6689,1.6394,1.6542,357600.0],["1993-10-07",1.6689,1.6985,1.6394,1.6689,1389600.0],["1993-10-08",1.6246,1.6542,1.6246,1.6542,418800.0],["1993-10-11",1.6246,1.6542,1.6246,1.632,313200.0],["1993-10-12",1.6394,1.6394,1.6246,1.6394,2407200.0],["1993-10-13",1.5951,1.6246,1.5951,1.5951,762000.0],["1993-10-14",1.6246,1.6246,1.5877,1.5951,2983200.0],["1993-10-15",1.6246,1.6246,1.5951,1.6246,718800.0],["1993-10-18",1.5951,1.6394,1.5951,1.6394,1123200.0],["1993-10-19",1.6099,1.6542,1.6099,1.6542,362400.0],["1993-10-20",1.6542,1.6542,1.6099,1.6542,201600.0],["1993-10-21",1.6542,1.6542,1.6246,1.6246,214800.0],["1993-10-22",1.6468,1.6542,1.6246,1.6542,770400.0],["1993-10-25",1.6394,1.6837,1.6246,1.6615,2533200.0],["1993-10-26",1.6837,1.6985,1.6542,1.6911,1752000.0],["1993-10-27",1.6837,1.7428,1.6837,1.728,1260000.0],["1993-10-28",1.7132,1.7576,1.7132,1.7428,1940400.0],["1993-10-29",1.7132,1.7428,1.7132,1.728,282000.0],["1993-11-01",1.728,1.7428,1.7132,1.7354,686400.0],["1993-11-02",1.7723,1.7871,1.7428,1.7871,4101600.0],["1993-11-03",1.7428,1.7871,1.7428,1.7723,2179200.0],["1993-11-04",1.7428,1.7723,1.7428,1.7649,603600.0],["1993-11-05",1.7428,1.7723,1.7428,1.7723,157200.0],["1993-11-08",1.7576,1.7871,1.7576,1.7797,1338000.0],["1993-11-09",1.7871,1.8019,1.7576,1.8019,1675200.0],["1993-11-10",1.7723,1.8314,1.7576,1.8166,1455600.0],["1993-11-11",1.8166,1.8609,1.8166,1.8462,4011600.0],["1993-11-12",1.8462,1.8462,1.8019,1.8314,540000.0],["1993-11-15",1.8019,1.8314,1.7576,1.7871,758400.0],["1993-11-16",1.7723,1.7723,1.7576,1.7723,3981600.0],["1993-11-17",1.7576,1.7723,1.6689,1.6985,1905600.0],["1993-11-18",1.6837,1.728,1.6689,1.728,2014800.0],["1993-11-19",1.6985,1.728,1.6985,1.728,110400.0],["1993-11-22",1.7132,1.7132,1.6689,1.7132,568800.0],["1993-11-23",1.7132,1.7428,1.6689,1.7206,787200.0],["1993-11-24",1.728,1.7428,1.7132,1.7132,997200.0],["1993-11-26",1.6985,1.7132,1.6837,1.7132,332400.0],["1993-11-29",1.6837,1.728,1.6837,1.6837,409200.0],["1993-11-30",1.6985,1.7132,1.6837,1.6985,1112400.0],["1993-12-01",1.7132,1.7428,1.6837,1.7428,1370400.0],["1993-12-02",1.7428,1.7428,1.728,1.728,758400.0],["1993-12-03",1.7428,1.7723,1.728,1.7723,1677600.0],["1993-12-06",1.7723,1.7723,1.728,1.7649,1023600.0],["1993-12-07",1.7723,1.7723,1.7576,1.7723,261600.0],["1993-12-08",1.7576,1.7723,1.7576,1.7723,334800.0],["1993-12-09",1.7723,1.7723,1.7576,1.7723,541200.0],["1993-12-10",1.7576,1.7723,1.7576,1.7723,135600.0],["1993-12-13",1.7502,1.7576,1.7132,1.7576,2185200.0],["1993-12-14",1.7132,1.7576,1.7132,1.7132,210000.0],["1993-12-15",1.7428,1.7576,1.7132,1.7428,1688400.0],["1993-12-16",1.7132,1.7576,1.7132,1.728,358800.0],["1993-12-17",1.7871,1.8166,1.7723,1.7871,1820400.0],["1993-12-20",1.7871,1.8019,1.7871,1.8019,3355200.0],["1993-12-21",1.7871,1.8166,1.7871,1.8166,418800.0],["1993-12-22",1.7871,1.8757,1.7871,1.8609,2859600.0],["1993-12-23",1.8905,1.9348,1.8462,1.8905,990000.0],["1993-12-27",1.8905,1.9643,1.8905,1.9496,1090800.0],["1993-12-28",1.9496,1.9643,1.92,1.9643,1699200.0],["1993-12-29",1.9348,1.9791,1.9348,1.9791,1111200.0],["1993-12-30",2.0086,2.0086,1.9496,1.9791,297600.0],["1993-12-31",1.9496,2.0086,1.9496,2.0086,470400.0],["1994-01-03",1.9791,2.0086,1.9496,2.0086,1276800.0],["1994-01-04",1.9791,2.0382,1.9791,1.9939,2906400.0],["1994-01-05",1.9791,2.0086,1.9496,1.9791,1903200.0],["1994-01-06",1.9791,1.9791,1.9052,1.9348,2808000.0],["1994-01-07",1.9052,1.9052,1.8166,1.8462,1386000.0],["1994-01-10",1.8462,1.9052,1.8166,1.9052,1210800.0],["1994-01-11",1.92,1.9496,1.8757,1.9052,366000.0],["1994-01-12",1.9052,1.9496,1.9052,1.92,435600.0],["1994-01-13",1.92,1.9791,1.92,1.9791,580800.0],["1994-01-14",1.9791,1.9791,1.9496,1.9496,506400.0],["1994-01-17",1.9496,1.9791,1.9348,1.9643,333600.0],["1994-01-18",1.9496,1.9791,1.9496,1.9496,379200.0],["1994-01-19",1.9496,1.9717,1.92,1.9496,811200.0],["1994-01-20",1.9348,1.9791,1.9348,1.9717,904800.0],["1994-01-21",1.9791,1.9791,1.9496,1.9496,537600.0],["1994-01-24",1.9643,1.9939,1.9496,1.9791,1200000.0],["1994-01-25",1.9791,1.9791,1.9496,1.9717,1131600.0],["1994-01-26",1.9791,1.9791,1.9496,1.9643,1770000.0],["1994-01-27",1.9791,2.0086,1.9643,1.9643,477600.0],["1994-01-28",1.9643,2.016,1.9643,2.0086,2227200.0],["1994-01-31",2.0086,2.0086,1.9791,2.0012,661200.0],["1994-02-01",1.9791,2.0086,1.9791,2.0086,2786400.0],["1994-02-02",2.0086,2.0086,1.9496,1.9496,2034000.0],["1994-02-03",1.9791,1.9791,1.9496,1.9496,1029600.0],["1994-02-04",1.9496,1.9791,1.8757,1.9052,885600.0],["1994-02-07",1.8757,1.8905,1.8314,1.8314,709200.0],["1994-02-08",1.8757,1.8757,1.8462,1.8757,1416000.0],["1994-02-09",1.8905,1.9052,1.8683,1.8757,776400.0],["1994-02-10",1.8609,1.8905,1.8462,1.8905,886800.0],["1994-02-11",1.8757,1.8757,1.8462,1.8462,1006800.0],["1994-02-14",1.8757,1.8905,1.8462,1.8757,454800.0],["1994-02-15",1.8757,1.9052,1.8757,1.9052,666000.0],["1994-02-16",1.9052,1.9052,1.8757,1.8757,645600.0],["1994-02-17",1.9052,1.9052,1.8757,1.9052,1068000.0],["1994-02-18",1.9052,1.9052,1.8757,1.8757,132000.0],["1994-02-22",1.8905,1.8905,1.8757,1.8905,722400.0],["1994-02-23",1.8905,1.9052,1.8757,1.8905,612000.0],["1994-02-24",1.8905,1.9052,1.8462,1.8757,694800.0],["1994-02-25",1.8462,1.8757,1.8462,1.8609,818400.0],["1994-02-28",1.8609,1.8905,1.8462,1.8757,770400.0],["1994-03-01",1.8757,1.8905,1.8609,1.8905,219600.0],["1994-03-02",1.8314,1.8609,1.8019,1.8462,1581600.0],["1994-03-03",1.8166,1.8462,1.7871,1.8166,1406400.0],["1994-03-04",1.8166,1.8314,1.7871,1.8314,1596000.0],["1994-03-07",1.8415,1.8415,1.8118,1.8415,476400.0],["1994-03-08",1.8415,1.8415,1.8118,1.8192,529200.0],["1994-03-09",1.8415,1.8415,1.8118,1.8266,619200.0],["1994-03-10",1.8118,1.8266,1.7969,1.8044,600000.0],["1994-03-11",1.8044,1.8118,1.7969,1.7969,1029600.0],["1994-03-14",1.8118,1.8118,1.7969,1.8118,2013600.0],["1994-03-15",1.7969,1.8118,1.7969,1.7969,470400.0],["1994-03-16",1.7969,1.8118,1.7821,1.7821,752400.0],["1994-03-17",1.7969,1.7969,1.7672,1.7969,1858800.0],["1994-03-18",1.7969,1.8266,1.7821,1.8118,3482400.0],["1994-03-21",1.8266,1.8266,1.7969,1.8266,1058400.0],["1994-03-22",1.7969,1.8415,1.7969,1.8341,735600.0],["1994-03-23",1.8415,1.8415,1.8118,1.8415,1152000.0],["1994-03-24",1.8266,1.8266,1.7821,1.8118,224400.0],["1994-03-25",1.8118,1.8563,1.7821,1.8415,2426400.0],["1994-03-28",1.8563,1.8563,1.7969,1.8415,633600.0],["1994-03-29",1.8415,1.8415,1.7969,1.8341,4276800.0],["1994-03-30",1.7969,1.8415,1.7969,1.8341,712800.0],["1994-03-31",1.8266,1.8415,1.8266,1.8415,1267200.0],["1994-04-04",1.8415,1.8563,1.8266,1.8563,1090800.0],["1994-04-05",1.886,1.9529,1.886,1.9306,847200.0],["1994-04-06",1.9306,1.9306,1.9009,1.9157,380400.0],["1994-04-07",1.9157,1.9157,1.8563,1.8563,339600.0],["1994-04-08",1.8563,1.886,1.8415,1.8415,486000.0],["1994-04-11",1.8712,1.8712,1.8266,1.8563,963600.0],["1994-04-12",1.8563,1.8563,1.8266,1.8563,398400.0],["1994-04-13",1.8563,1.8563,1.8266,1.8563,1899600.0],["1994-04-14",1.8563,1.8563,1.8266,1.8563,118800.0],["1994-04-15",1.8712,1.8712,1.8266,1.8712,990000.0],["1994-04-18",1.8415,1.8712,1.8415,1.8712,435600.0],["1994-04-19",1.8563,1.8712,1.8266,1.8712,1023600.0],["1994-04-20",1.8712,1.8712,1.7672,1.7672,667200.0],["1994-04-21",1.8118,1.8266,1.7672,1.8266,3637200.0],["1994-04-22",1.8266,1.8563,1.8266,1.8266,2011200.0],["1994-04-25",1.8563,1.8563,1.8266,1.8415,1767600.0],["1994-04-26",1.8563,1.8563,1.8266,1.8266,373200.0],["1994-04-28",1.8563,1.8563,1.8266,1.8489,898800.0],["1994-04-29",1.8563,1.8563,1.8266,1.8266,882000.0],["1994-05-02",1.8266,1.9157,1.8266,1.9009,1981200.0],["1994-05-03",1.9009,1.9009,1.8563,1.886,907200.0],["1994-05-04",1.886,1.886,1.8341,1.8415,2272800.0],["1994-05-05",1.886,1.8935,1.8415,1.886,448800.0],["1994-05-06",1.8563,1.886,1.8563,1.8638,282000.0],["1994-05-09",1.8563,1.886,1.8563,1.8563,639600.0],["1994-05-10",1.886,1.886,1.8563,1.886,787200.0],["1994-05-11",1.886,1.886,1.8563,1.8563,538800.0],["1994-05-12",1.886,1.886,1.8563,1.8563,219600.0],["1994-05-13",1.8712,1.886,1.8563,1.886,120000.0],["1994-05-16",1.8563,1.886,1.8563,1.886,543600.0],["1994-05-17",1.886,1.9009,1.8563,1.8563,661200.0],["1994-05-18",1.9009,1.9009,1.8563,1.9009,192000.0],["1994-05-19",1.8712,1.9009,1.8712,1.8712,1076400.0],["1994-05-20",1.9009,1.9009,1.8712,1.9009,243600.0],["1994-05-23",1.8712,1.9009,1.8712,1.8712,267600.0],["1994-05-24",1.8712,1.9009,1.8712,1.8712,476400.0],["1994-05-25",1.8712,1.9009,1.8712,1.8712,248400.0],["1994-05-26",1.9009,1.9009,1.8712,1.9009,250800.0],["1994-05-27",1.8712,1.9157,1.8712,1.9157,452400.0],["1994-05-31",1.886,1.9157,1.8266,1.8526,2523600.0],["1994-06-01",1.8266,1.8563,1.7672,1.7969,744000.0],["1994-06-02",1.8266,1.8266,1.7969,1.8192,566400.0],["1994-06-03",1.8266,1.8266,1.7969,1.8266,547200.0],["1994-06-06",1.8266,1.8712,1.7969,1.8712,794400.0],["1994-06-07",1.8712,1.9009,1.8712,1.9009,1510800.0],["1994-06-08",1.8712,1.9009,1.8712,1.8935,1851600.0],["1994-06-09",1.9009,1.9157,1.8712,1.9009,963600.0],["1994-06-10",1.9157,1.9306,1.9009,1.9157,1408800.0],["1994-06-13",1.9009,1.9455,1.9009,1.9157,511200.0],["1994-06-14",1.9455,1.9455,1.9157,1.9455,356400.0],["1994-06-15",1.9157,1.9455,1.9009,1.9009,776400.0],["1994-06-16",1.9157,1.9455,1.886,1.9343,1021200.0],["1994-06-17",1.9455,1.9752,1.9306,1.9752,805200.0],["1994-06-20",1.9603,1.9603,1.9157,1.9455,441600.0],["1994-06-21",1.9455,1.9455,1.9009,1.9157,945600.0],["1994-06-22",1.9009,1.9455,1.886,1.9306,456000.0],["1994-06-23",1.9306,1.9306,1.8712,1.9009,1558800.0],["1994-06-24",1.9009,1.9009,1.8266,1.8563,3979200.0],["1994-06-27",1.8266,1.886,1.8266,1.886,615600.0],["1994-06-28",1.886,1.886,1.8415,1.8712,934800.0],["1994-06-29",1.886,1.9157,1.886,1.9157,1440000.0],["1994-06-30",1.9157,1.9455,1.9009,1.9455,590400.0],["1994-07-01",1.9455,1.9603,1.9009,1.9306,376800.0],["1994-07-05",1.9306,1.9603,1.9009,1.9009,397200.0],["1994-07-06",1.9306,1.9306,1.8786,1.9009,594000.0],["1994-07-07",1.886,1.9232,1.886,1.9232,644400.0],["1994-07-08",1.9158,1.9455,1.886,1.9232,1160400.0],["1994-07-11",1.9603,1.9752,1.9158,1.9603,638400.0],["1994-07-12",1.9603,1.9603,1.9157,1.9157,429600.0],["1994-07-13",1.9455,1.9455,1.9157,1.9157,243600.0],["1994-07-14",1.9455,1.9603,1.9158,1.9603,319200.0],["1994-07-15",1.9603,1.9603,1.9157,1.9306,459600.0],["1994-07-18",1.9306,1.9306,1.9157,1.9157,235200.0],["1994-07-19",1.9157,1.9306,1.886,1.8935,1647600.0],["1994-07-20",1.886,1.9603,1.886,1.9603,562800.0],["1994-07-21",1.9603,1.9603,1.9009,1.9009,1456800.0],["1994-07-22",1.9009,1.9306,1.9009,1.9157,1009200.0],["1994-07-25",1.9157,1.9157,1.886,1.8935,1058400.0],["1994-07-26",1.8935,1.9009,1.8712,1.8712,375600.0],["1994-07-27",1.8563,1.8712,1.8415,1.8638,279600.0],["1994-07-28",1.8415,1.8712,1.8415,1.8415,360000.0],["1994-07-29",1.8415,1.8712,1.8266,1.8563,2386800.0],["1994-08-01",1.8563,1.886,1.8563,1.8563,734400.0],["1994-08-02",1.9009,1.9009,1.8563,1.8935,1693200.0],["1994-08-03",1.9009,1.9009,1.8712,1.9009,699600.0],["1994-08-04",1.9009,1.9009,1.8563,1.9009,486000.0],["1994-08-05",1.9009,1.9009,1.8266,1.8563,1816800.0],["1994-08-08",1.8266,1.8712,1.8266,1.8712,1456800.0],["1994-08-09",1.8415,1.8712,1.8118,1.8192,1231200.0],["1994-08-10",1.8415,1.8415,1.8118,1.8118,1192800.0],["1994-08-11",1.8415,1.8563,1.8118,1.8489,1665600.0],["1994-08-12",1.8563,1.8712,1.8415,1.8712,642000.0],["1994-08-15",1.8712,1.8712,1.8266,1.8638,486000.0],["1994-08-16",1.8712,1.8712,1.8266,1.8266,1105200.0],["1994-08-17",1.8266,1.8712,1.8266,1.8489,1514400.0],["1994-08-18",1.8712,1.8712,1.8266,1.8563,1046400.0],["1994-08-19",1.8712,1.886,1.8415,1.8842,710400.0],["1994-08-22",1.8823,1.886,1.8266,1.8266,735600.0],["1994-08-23",1.8266,1.8563,1.8266,1.8563,1351200.0],["1994-08-24",1.8563,1.8563,1.8266,1.8563,1574400.0],["1994-08-25",1.8266,1.8563,1.8266,1.8415,1680000.0],["1994-08-26",1.8415,1.886,1.8266,1.8563,1412400.0],["1994-08-29",1.8712,1.8712,1.8563,1.8563,776400.0],["1994-08-30",1.8712,1.9009,1.8415,1.9009,1524000.0],["1994-08-31",1.9009,1.9009,1.886,1.886,294000.0],["1994-09-01",1.9009,1.9009,1.886,1.9009,492000.0],["1994-09-02",1.9009,1.9009,1.886,1.9009,261600.0],["1994-09-06",1.886,1.9455,1.886,1.9455,805200.0],["1994-09-07",1.9158,1.9752,1.9158,1.9752,837600.0],["1994-09-08",1.9492,1.9752,1.9306,1.9603,265200.0],["1994-09-09",1.9603,1.9603,1.9306,1.9603,601200.0],["1994-09-12",1.9455,1.9455,1.9306,1.9455,370800.0],["1994-09-13",1.9306,1.9752,1.9306,1.9603,958800.0],["1994-09-14",1.9752,1.99,1.9157,1.9455,1954800.0],["1994-09-15",1.9455,1.9752,1.9158,1.9752,921600.0],["1994-09-16",1.9603,1.99,1.9455,1.99,2256000.0],["1994-09-19",1.9603,2.0197,1.9603,1.9974,949200.0],["1994-09-20",2.0049,2.0049,1.9752,2.0049,596400.0],["1994-09-21",1.99,2.0049,1.9752,1.9826,775200.0],["1994-09-22",1.9752,1.99,1.886,1.886,960000.0],["1994-09-23",1.9157,1.9157,1.886,1.886,2068800.0],["1994-09-26",1.9009,1.9009,1.886,1.9009,194400.0],["1994-09-27",1.9009,1.9157,1.886,1.886,762000.0],["1994-09-28",1.9009,1.9752,1.9009,1.9752,843600.0],["1994-09-29",1.9603,2.0049,1.9306,1.9752,640800.0],["1994-09-30",1.9752,2.0494,1.9752,2.0494,1934400.0],["1994-10-03",2.0197,2.0494,2.0049,2.0197,219600.0],["1994-10-04",2.0049,2.0346,2.0049,2.0197,1110000.0],["1994-10-05",2.0346,2.094,2.0049,2.0791,2443200.0],["1994-10-06",2.0791,2.0791,2.0197,2.0271,1137600.0],["1994-10-07",2.0494,2.0494,2.0197,2.0346,1441200.0],["1994-10-10",2.0197,2.0494,2.0197,2.0494,105600.0],["1994-10-11",2.0494,2.0494,1.99,2.0197,2444400.0],["1994-10-12",2.0197,2.0346,1.9752,1.99,1730400.0],["1994-10-13",2.0049,2.0049,1.9752,2.0011,660000.0],["1994-10-14",1.9752,2.0346,1.9752,2.0049,735600.0],["1994-10-17",2.0346,2.0643,2.0049,2.0568,1450800.0],["1994-10-18",2.0643,2.094,2.0197,2.094,2305200.0],["1994-10-19",2.0494,2.1237,2.0494,2.0791,1580400.0],["1994-10-20",2.094,2.1237,2.0791,2.1088,570000.0],["1994-10-21",2.094,2.1088,2.0643,2.0643,1040400.0],["1994-10-24",2.0643,2.094,2.0494,2.0791,600000.0],["1994-10-25",2.0643,2.0791,2.0197,2.0643,224400.0],["1994-10-26",2.0197,2.1088,2.0197,2.0828,372000.0],["1994-10-27",2.1088,2.1237,2.0791,2.1237,1320000.0],["1994-10-28",2.1237,2.1534,2.0791,2.1385,896400.0],["1994-10-31",2.1534,2.1534,2.1088,2.1088,943200.0],["1994-11-01",2.1385,2.1385,2.094,2.1014,711600.0],["1994-11-02",2.094,2.1237,2.094,2.094,292800.0],["1994-11-03",2.0791,2.1088,2.0791,2.0791,120000.0],["1994-11-04",2.1088,2.1385,2.0865,2.1088,561600.0],["1994-11-07",2.1385,2.1385,2.094,2.1237,950400.0],["1994-11-08",2.094,2.1237,2.094,2.1237,1450800.0],["1994-11-09",2.1237,2.1237,2.0791,2.094,1207200.0],["1994-11-10",2.1088,2.1088,2.0643,2.0717,523200.0],["1994-11-11",2.0643,2.094,2.0197,2.0197,1155600.0],["1994-11-14",2.0346,2.0346,2.0049,2.0197,3229200.0],["1994-11-15",2.0346,2.0494,2.0197,2.0197,906000.0],["1994-11-16",2.0197,2.0494,2.0197,2.042,1406400.0],["1994-11-17",2.0494,2.0643,2.0197,2.0197,974400.0],["1994-11-18",2.0643,2.0643,2.0197,2.0346,764400.0],["1994-11-21",2.0346,2.094,2.0346,2.0717,582000.0],["1994-11-22",2.094,2.094,2.0346,2.0643,667200.0],["1994-11-23",2.0346,2.0494,2.0049,2.0197,388800.0],["1994-11-25",2.0346,2.0494,2.0049,2.0494,103200.0],["1994-11-28",2.0049,2.0494,2.0049,2.0271,997200.0],["1994-11-29",2.0494,2.0494,2.0049,2.0494,523200.0],["1994-11-30",2.0494,2.0865,2.0197,2.0494,939600.0],["1994-12-01",2.094,2.1237,2.0791,2.094,769200.0],["1994-12-02",2.094,2.1237,2.094,2.1237,1111200.0],["1994-12-05",2.094,2.1534,2.094,2.1237,2450400.0],["1994-12-06",2.1088,2.1237,2.0791,2.0791,1394400.0],["1994-12-07",2.0791,2.094,2.0643,2.0643,180000.0],["1994-12-08",2.0494,2.094,2.0494,2.0494,169200.0],["1994-12-09",2.0791,2.0791,2.0346,2.0346,628800.0],["1994-12-12",2.0643,2.0791,2.0308,2.0346,752400.0],["1994-12-13",2.0346,2.0346,2.0049,2.0049,447600.0],["1994-12-14",1.99,2.0643,1.99,2.0494,1418400.0],["1994-12-15",2.0494,2.094,2.0494,2.094,2779200.0],["1994-12-16",2.1088,2.1088,2.0791,2.0791,814800.0],["1994-12-19",2.1088,2.1088,2.0791,2.1088,724800.0],["1994-12-20",2.1237,2.1385,2.1088,2.1385,1317600.0],["1994-12-21",2.1385,2.1534,2.1088,2.1237,1083600.0],["1994-12-22",2.1088,2.1385,2.0791,2.0791,818400.0],["1994-12-23",2.0865,2.1088,2.0791,2.0791,304800.0],["1994-12-27",2.0791,2.1088,2.0791,2.1014,955200.0],["1994-12-28",2.0791,2.1088,2.0791,2.1088,638400.0],["1994-12-29",2.1088,2.1088,2.0791,2.0791,344400.0],["1994-12-30",2.0791,2.1088,2.0791,2.1088,2376000.0],["1995-01-03",2.094,2.1385,2.094,2.1237,1222800.0],["1995-01-04",2.1385,2.1979,2.1237,2.1979,1959600.0],["1995-01-05",2.2425,2.3019,2.1682,2.1831,4657200.0],["1995-01-06",2.1831,2.2128,2.1682,2.1831,1617600.0],["1995-01-09",2.1682,2.1979,2.1237,2.1385,568800.0],["1995-01-10",2.1682,2.1682,2.1237,2.1237,589200.0],["1995-01-11",2.1237,2.1682,2.094,2.094,446400.0],["1995-01-12",2.094,2.1385,2.0643,2.1385,774000.0],["1995-01-13",2.1237,2.1385,2.1237,2.1385,879600.0],["1995-01-16",2.1237,2.2573,2.1237,2.2425,3519600.0],["1995-01-17",2.2573,2.287,2.2128,2.287,2464800.0],["1995-01-18",2.2573,2.287,2.1831,2.2128,1137600.0],["1995-01-19",2.1831,2.2128,2.1831,2.1979,1165200.0],["1995-01-20",2.1534,2.1682,2.0643,2.1088,1918800.0],["1995-01-23",2.0643,2.1088,2.0494,2.0494,1929600.0],["1995-01-24",2.0643,2.0791,2.0494,2.0791,1028400.0],["1995-01-25",2.0494,2.0791,2.0346,2.0346,574800.0],["1995-01-26",2.0346,2.0494,2.0346,2.0494,848400.0],["1995-01-27",2.0643,2.1088,2.0346,2.1088,874800.0],["1995-01-30",2.1088,2.1385,2.0791,2.094,2290800.0],["1995-01-31",2.1385,2.1385,2.0494,2.0494,591600.0],["1995-02-01",2.0494,2.094,2.0494,2.0717,1186800.0],["1995-02-02",2.094,2.1237,2.0643,2.1237,939600.0],["1995-02-03",2.094,2.1682,2.094,2.1237,2256000.0],["1995-02-06",2.1385,2.1682,2.1385,2.1534,976800.0],["1995-02-07",2.1682,2.1831,2.1534,2.1682,1791600.0],["1995-02-08",2.1534,2.1831,2.1534,2.1794,522000.0],["1995-02-09",2.1831,2.2128,2.1534,2.2128,841200.0],["1995-02-10",2.2128,2.2128,2.1831,2.1831,680400.0],["1995-02-13",2.2128,2.2128,2.1534,2.1682,979200.0],["1995-02-14",2.1534,2.1979,2.1534,2.1831,604800.0],["1995-02-15",2.1534,2.2128,2.1534,2.2128,1900800.0],["1995-02-16",2.1831,2.2128,2.1831,2.2128,1362000.0],["1995-02-17",2.2128,2.2276,2.1831,2.2276,2037600.0],["1995-02-21",2.2128,2.2276,2.1979,2.2276,818400.0],["1995-02-22",2.2091,2.2425,2.1979,2.2202,1503600.0],["1995-02-23",2.2425,2.2425,2.2128,2.2425,1153200.0],["1995-02-24",2.2128,2.2425,2.2128,2.235,810000.0],["1995-02-27",2.2128,2.2425,2.2128,2.2128,184800.0],["1995-02-28",2.2425,2.2573,2.2128,2.2573,440400.0],["1995-03-01",2.2425,2.2722,2.2276,2.2425,2437200.0],["1995-03-02",2.2425,2.287,2.2425,2.2573,636000.0],["1995-03-03",2.287,2.3167,2.2573,2.287,474000.0],["1995-03-06",2.299,2.3288,2.284,2.3288,434400.0],["1995-03-07",2.284,2.3288,2.2542,2.2542,736800.0],["1995-03-08",2.2542,2.3288,2.2542,2.3288,1530000.0],["1995-03-09",2.299,2.396,2.299,2.3736,1580400.0],["1995-03-10",2.3587,2.3587,2.3437,2.3587,1287600.0],["1995-03-13",2.3437,2.3587,2.3437,2.3587,276000.0],["1995-03-14",2.3437,2.3736,2.3437,2.3736,691200.0],["1995-03-15",2.3736,2.3736,2.3437,2.3736,1710000.0],["1995-03-16",2.3736,2.3885,2.3587,2.3736,1006800.0],["1995-03-17",2.3587,2.4035,2.3587,2.4035,564000.0],["1995-03-20",2.4035,2.4035,2.3587,2.3661,933600.0],["1995-03-21",2.3587,2.3885,2.3437,2.3437,676800.0],["1995-03-22",2.3437,2.3587,2.3288,2.3363,554400.0],["1995-03-23",2.3437,2.3437,2.3288,2.3288,745200.0],["1995-03-24",2.3288,2.3885,2.299,2.3736,1776000.0],["1995-03-27",2.3437,2.3885,2.3437,2.3437,1292400.0],["1995-03-28",2.3288,2.3437,2.299,2.3139,408000.0],["1995-03-29",2.3437,2.3437,2.2392,2.2616,2126400.0],["1995-03-30",2.2392,2.2691,2.2094,2.2094,1768800.0],["1995-03-31",2.2243,2.284,2.2094,2.2392,1471200.0],["1995-04-03",2.284,2.299,2.2392,2.2766,769200.0],["1995-04-04",2.284,2.299,2.2542,2.2915,1406400.0],["1995-04-05",2.284,2.3437,2.284,2.3437,1089600.0],["1995-04-06",2.3437,2.3587,2.3139,2.3587,871200.0],["1995-04-07",2.3587,2.3736,2.3363,2.3587,1404000.0],["1995-04-10",2.3437,2.3736,2.3288,2.3288,1027200.0],["1995-04-11",2.3139,2.3288,2.2691,2.2691,562800.0],["1995-04-12",2.2691,2.299,2.2691,2.2691,788400.0],["1995-04-13",2.2691,2.3139,2.2691,2.3139,580800.0],["1995-04-17",2.3139,2.3139,2.2691,2.284,536400.0],["1995-04-18",2.284,2.3288,2.284,2.284,697200.0],["1995-04-19",2.284,2.3288,2.284,2.3139,1264800.0],["1995-04-20",2.3288,2.3587,2.299,2.3587,946800.0],["1995-04-21",2.3736,2.3885,2.3437,2.3587,1004400.0],["1995-04-24",2.3885,2.3885,2.3437,2.3885,213600.0],["1995-04-25",2.3736,2.3736,2.3288,2.3512,304800.0],["1995-04-26",2.3288,2.3736,2.3288,2.3587,338400.0],["1995-04-27",2.3587,2.3736,2.3288,2.3288,194400.0],["1995-04-28",2.3736,2.3736,2.299,2.299,367200.0],["1995-05-01",2.284,2.3288,2.2691,2.2691,1183200.0],["1995-05-02",2.2691,2.284,2.2691,2.2691,212400.0],["1995-05-03",2.284,2.284,2.2691,2.2766,920400.0],["1995-05-04",2.2691,2.284,2.2094,2.2318,1606800.0],["1995-05-05",2.2392,2.2392,2.2094,2.2094,1038000.0],["1995-05-08",2.2094,2.2243,2.1646,2.1646,1066800.0],["1995-05-09",2.1497,2.1945,2.1348,2.1348,928800.0],["1995-05-10",2.1646,2.1646,2.1198,2.1497,2158800.0],["1995-05-11",2.1497,2.1497,2.0601,2.09,3216000.0],["1995-05-12",2.1198,2.1497,2.09,2.0974,5023200.0],["1995-05-15",2.1198,2.1198,2.075,2.09,2871600.0],["1995-05-16",2.075,2.1049,2.075,2.1049,2674800.0],["1995-05-17",2.1049,2.1422,2.09,2.1198,2494800.0],["1995-05-18",2.1422,2.1422,2.1049,2.1198,748800.0],["1995-05-19",2.1198,2.1198,2.075,2.09,3760800.0],["1995-05-22",2.1049,2.1198,2.09,2.1198,2521200.0],["1995-05-23",2.1198,2.1198,2.09,2.0974,2493600.0],["1995-05-24",2.1198,2.1198,2.09,2.1198,1676400.0],["1995-05-25",2.09,2.1198,2.09,2.09,2245200.0],["1995-05-26",2.0937,2.1198,2.09,2.1049,396000.0],["1995-05-30",2.09,2.1198,2.075,2.1049,720000.0],["1995-05-31",2.09,2.09,2.0153,2.0601,1851600.0],["1995-06-01",2.0601,2.075,2.0303,2.075,1744800.0],["1995-06-02",2.0452,2.0601,2.0153,2.0601,2353200.0],["1995-06-05",2.0452,2.075,2.0303,2.0526,2641200.0],["1995-06-06",2.0452,2.075,2.0004,2.075,4599600.0],["1995-06-07",2.0601,2.1646,2.0601,2.1646,1994400.0],["1995-06-08",2.1646,2.1646,2.1348,2.1348,538800.0],["1995-06-09",2.1347,2.1646,2.09,2.1049,840000.0],["1995-06-12",2.09,2.1348,2.075,2.1348,661200.0],["1995-06-13",2.1348,2.1348,2.1049,2.1348,504000.0],["1995-06-14",2.1049,2.1497,2.1049,2.1198,2331600.0],["1995-06-15",2.1497,2.2094,2.1198,2.2094,2013600.0],["1995-06-16",2.2094,2.2243,2.1945,2.2243,2100000.0],["1995-06-19",2.2243,2.2392,2.2094,2.2318,1843200.0],["1995-06-20",2.2392,2.2691,2.2094,2.2542,918000.0],["1995-06-21",2.2392,2.2691,2.2094,2.2392,682800.0],["1995-06-22",2.2392,2.2542,2.2094,2.2542,1027200.0],["1995-06-23",2.2392,2.2542,2.2392,2.2542,1672800.0],["1995-06-26",2.2392,2.2542,2.2094,2.2094,423600.0],["1995-06-27",2.2392,2.2392,2.2094,2.2243,1758000.0],["1995-06-28",2.2392,2.2392,2.1945,2.2243,1136400.0],["1995-06-29",2.2094,2.2243,2.1795,2.1795,259200.0],["1995-06-30",2.1795,2.2243,2.1198,2.1198,891600.0],["1995-07-03",2.1198,2.1907,2.1198,2.1646,687600.0],["1995-07-05",2.1795,2.2392,2.1497,2.2392,945600.0],["1995-07-06",2.2094,2.284,2.2094,2.2542,1621200.0],["1995-07-07",2.284,2.299,2.2542,2.2915,1480800.0],["1995-07-10",2.299,2.3437,2.284,2.3288,876000.0],["1995-07-11",2.299,2.3587,2.299,2.3437,951600.0],["1995-07-12",2.3437,2.3736,2.3437,2.3587,1569600.0],["1995-07-13",2.3587,2.3736,2.3587,2.3736,219600.0],["1995-07-14",2.3587,2.3736,2.299,2.3288,904800.0],["1995-07-17",2.299,2.3288,2.299,2.299,177600.0],["1995-07-18",2.299,2.3288,2.2542,2.2616,1068000.0],["1995-07-19",2.299,2.299,2.2392,2.2392,1161600.0],["1995-07-20",2.2392,2.284,2.2392,2.284,591600.0],["1995-07-21",2.2542,2.299,2.2542,2.2691,561600.0],["1995-07-24",2.2691,2.3139,2.2691,2.3064,1176000.0],["1995-07-25",2.3288,2.3288,2.299,2.3139,835200.0],["1995-07-26",2.3139,2.3139,2.2579,2.2579,817200.0],["1995-07-27",2.284,2.284,2.2542,2.2691,566400.0],["1995-07-28",2.284,2.284,2.2392,2.2467,544800.0],["1995-07-31",2.2691,2.2691,2.2094,2.2392,486000.0],["1995-08-01",2.2392,2.2542,2.1646,2.2542,2484000.0],["1995-08-02",2.2243,2.2542,2.1497,2.1795,1387200.0],["1995-08-03",2.1497,2.1795,2.1049,2.1497,1256400.0],["1995-08-04",2.1497,2.2542,2.1348,2.2504,3043200.0],["1995-08-07",2.299,2.3139,2.2542,2.2542,1857600.0],["1995-08-08",2.299,2.3139,2.2542,2.299,2836800.0],["1995-08-09",2.3139,2.3437,2.2691,2.3139,812400.0],["1995-08-10",2.3139,2.3437,2.3139,2.3139,1033200.0],["1995-08-11",2.3437,2.3437,2.3139,2.3139,138000.0],["1995-08-14",2.3437,2.3437,2.3139,2.3214,4225200.0],["1995-08-15",2.3288,2.3288,2.299,2.3139,807600.0],["1995-08-16",2.3139,2.3736,2.284,2.3437,880800.0],["1995-08-17",2.3437,2.4035,2.3437,2.3736,1794000.0],["1995-08-18",2.4035,2.4109,2.3288,2.3437,2106000.0],["1995-08-21",2.3288,2.3736,2.3288,2.3437,1282800.0],["1995-08-22",2.3437,2.3587,2.3288,2.3437,1267200.0],["1995-08-23",2.3587,2.3736,2.3288,2.34,619200.0],["1995-08-24",2.3437,2.3661,2.3139,2.3363,1706400.0],["1995-08-25",2.3139,2.3288,2.2691,2.2691,466800.0],["1995-08-28",2.299,2.299,2.2094,2.2654,1116000.0],["1995-08-29",2.2691,2.2691,2.2094,2.2094,1146000.0],["1995-08-30",2.2392,2.299,2.2094,2.284,855600.0],["1995-08-31",2.284,2.284,2.2392,2.2542,829200.0],["1995-09-01",2.2392,2.2691,2.2392,2.2542,883200.0],["1995-09-05",2.2542,2.284,2.2542,2.2803,796800.0],["1995-09-06",2.284,2.284,2.2542,2.2691,1095600.0],["1995-09-07",2.2691,2.284,2.2542,2.284,1460400.0],["1995-09-08",2.284,2.284,2.2542,2.2766,811200.0],["1995-09-11",2.284,2.299,2.2542,2.2915,1743600.0],["1995-09-12",2.3437,2.3885,2.3288,2.3736,1846800.0],["1995-09-13",2.3437,2.3736,2.3288,2.34,1914000.0],["1995-09-14",2.3363,2.3587,2.3288,2.3587,3523200.0],["1995-09-15",2.3437,2.4184,2.3437,2.3885,2761200.0],["1995-09-18",2.3885,2.4333,2.3736,2.4333,1704000.0],["1995-09-19",2.4781,2.4781,2.4482,2.4482,1200000.0],["1995-09-20",2.4744,2.5677,2.4482,2.5527,2175600.0],["1995-09-21",2.5229,2.5527,2.508,2.508,2059200.0],["1995-09-22",2.5378,2.5527,2.493,2.5527,1711200.0],["1995-09-25",2.5527,2.5751,2.5378,2.5602,997200.0],["1995-09-26",2.5677,2.605,2.508,2.5751,2575200.0],["1995-09-27",2.5565,2.5826,2.508,2.5229,1291200.0],["1995-09-28",2.5229,2.6274,2.5229,2.5975,1287600.0],["1995-09-29",2.6125,2.6647,2.5975,2.6274,1310400.0],["1995-10-02",2.5378,2.5826,2.5378,2.5378,1024800.0],["1995-10-03",2.5378,2.5602,2.493,2.5527,1196400.0],["1995-10-04",2.5527,2.5527,2.4482,2.4632,997200.0],["1995-10-05",2.4482,2.493,2.4035,2.4482,5054400.0],["1995-10-06",2.4632,2.5378,2.4632,2.493,715200.0],["1995-10-09",2.5229,2.5229,2.4632,2.4781,1233600.0],["1995-10-10",2.4333,2.5527,2.4333,2.5304,1034400.0],["1995-10-11",2.5378,2.5826,2.5378,2.5602,1378800.0],["1995-10-12",2.5527,2.5826,2.5378,2.5378,354000.0],["1995-10-13",2.5826,2.6423,2.5378,2.6274,1744800.0],["1995-10-16",2.6274,2.6871,2.6125,2.6572,1286400.0],["1995-10-17",2.6572,2.6871,2.6423,2.6722,1240800.0],["1995-10-18",2.6871,2.6871,2.6423,2.6572,2326800.0],["1995-10-19",2.6498,2.6572,2.5378,2.5826,1250400.0],["1995-10-20",2.5677,2.5826,2.5527,2.5677,1789200.0],["1995-10-23",2.5677,2.5677,2.5378,2.5378,646800.0],["1995-10-24",2.5677,2.5826,2.5378,2.5453,2484000.0],["1995-10-25",2.5677,2.5677,2.5378,2.5378,548400.0],["1995-10-26",2.5229,2.5527,2.508,2.5378,212400.0],["1995-10-27",2.508,2.5378,2.493,2.508,730800.0],["1995-10-30",2.508,2.5378,2.508,2.508,1070400.0],["1995-10-31",2.5378,2.5378,2.508,2.508,1134000.0],["1995-11-01",2.5378,2.5378,2.508,2.508,430800.0],["1995-11-02",2.508,2.7095,2.508,2.6722,4358400.0],["1995-11-03",2.6722,2.702,2.6722,2.6871,1624800.0],["1995-11-06",2.6722,2.6946,2.6722,2.6871,1156800.0],["1995-11-07",2.6871,2.7095,2.6572,2.702,1249200.0],["1995-11-08",2.6871,2.702,2.6722,2.6871,783600.0],["1995-11-09",2.6722,2.6871,2.6722,2.6871,202800.0],["1995-11-10",2.6722,2.7095,2.6572,2.6871,720000.0],["1995-11-13",2.702,2.7095,2.6722,2.7095,349200.0],["1995-11-14",2.6871,2.7468,2.6871,2.717,1726800.0],["1995-11-15",2.717,2.717,2.6871,2.717,628800.0],["1995-11-16",2.717,2.8513,2.702,2.8364,3169200.0],["1995-11-17",2.8513,2.8662,2.8215,2.8513,1400400.0],["1995-11-20",2.8513,2.8513,2.7767,2.7991,1101600.0],["1995-11-21",2.7991,2.7991,2.7617,2.7916,892800.0],["1995-11-22",2.7617,2.7916,2.717,2.7319,1702800.0],["1995-11-24",2.7319,2.7617,2.717,2.7319,562800.0],["1995-11-27",2.7617,2.7991,2.7207,2.7692,1846800.0],["1995-11-28",2.7617,2.8662,2.7617,2.8215,1204800.0],["1995-11-29",2.8513,2.8513,2.7916,2.8215,1153200.0],["1995-11-30",2.7916,2.8065,2.7319,2.7468,871200.0],["1995-12-01",2.7468,2.7468,2.717,2.7393,826800.0],["1995-12-04",2.702,2.7319,2.702,2.702,1440000.0],["1995-12-05",2.7319,2.7543,2.6722,2.702,1624800.0],["1995-12-06",2.6572,2.702,2.6125,2.6423,2145600.0],["1995-12-07",2.6423,2.6423,2.6125,2.6274,3924000.0],["1995-12-08",2.6125,2.6423,2.6125,2.6423,1872000.0],["1995-12-11",2.6423,2.6423,2.6125,2.6423,408000.0],["1995-12-12",2.6423,2.6423,2.5677,2.6125,685200.0],["1995-12-13",2.5677,2.6274,2.5677,2.6274,5338800.0],["1995-12-14",2.6274,2.6423,2.5826,2.5835,1630800.0],["1995-12-15",2.5677,2.6125,2.5527,2.6125,1681200.0],["1995-12-18",2.5677,2.5826,2.5378,2.5826,1150800.0],["1995-12-19",2.5378,2.5975,2.5378,2.5975,1052400.0],["1995-12-20",2.5677,2.6871,2.5677,2.6647,2035200.0],["1995-12-21",2.646,2.6871,2.6125,2.6423,1648800.0],["1995-12-22",2.6125,2.6423,2.5826,2.6274,961200.0],["1995-12-26",2.5826,2.6274,2.5826,2.6274,199200.0],["1995-12-27",2.6274,2.6572,2.5826,2.6572,772800.0],["1995-12-28",2.6274,2.6871,2.6274,2.6871,1353600.0],["1995-12-29",2.6423,2.702,2.6423,2.6572,835200.0],["1996-01-02",2.6871,2.6871,2.6572,2.6722,644400.0],["1996-01-03",2.6871,2.7468,2.6572,2.717,1462800.0],["1996-01-04",2.717,2.7393,2.6796,2.6796,1554000.0],["1996-01-05",2.6722,2.6871,2.6423,2.6423,757200.0],["1996-01-08",2.6722,2.6722,2.6274,2.6423,232800.0],["1996-01-09",2.6274,2.6423,2.5677,2.605,1314000.0],["1996-01-10",2.5677,2.6125,2.5378,2.5677,1110000.0],["1996-01-11",2.5677,2.5677,2.493,2.5229,616800.0],["1996-01-12",2.493,2.5378,2.493,2.5229,1514400.0],["1996-01-15",2.5378,2.5378,2.508,2.5154,309600.0],["1996-01-16",2.5229,2.5826,2.508,2.5527,2296800.0],["1996-01-17",2.5826,2.6796,2.5527,2.6572,2032800.0],["1996-01-18",2.6572,2.6572,2.5826,2.6125,962400.0],["1996-01-19",2.605,2.6572,2.605,2.6572,1939200.0],["1996-01-22",2.6572,2.6572,2.6125,2.6125,379200.0],["1996-01-23",2.6572,2.6572,2.5975,2.6572,976800.0],["1996-01-24",2.6423,2.6871,2.6274,2.6722,765600.0],["1996-01-25",2.6423,2.7319,2.6423,2.702,948000.0],["1996-01-26",2.7095,2.7617,2.6871,2.7617,1474800.0],["1996-01-29",2.7617,2.7617,2.702,2.702,1707600.0],["1996-01-30",2.7468,2.7468,2.702,2.7244,1014000.0],["1996-01-31",2.702,2.7767,2.702,2.7468,786000.0],["1996-02-01",2.7767,2.8215,2.7319,2.8215,1916400.0],["1996-02-02",2.8065,2.911,2.7767,2.8812,2070000.0],["1996-02-05",2.8812,2.911,2.8812,2.911,1021200.0],["1996-02-06",2.911,2.9558,2.8812,2.911,1682400.0],["1996-02-07",2.911,2.926,2.8961,2.8961,404400.0],["1996-02-08",2.8961,2.9931,2.8961,2.9707,1753200.0],["1996-02-09",2.9707,2.9857,2.8812,2.8812,2161200.0],["1996-02-12",2.8662,2.8961,2.8662,2.8812,594000.0],["1996-02-13",2.8812,2.9633,2.8737,2.911,1479600.0],["1996-02-14",2.911,3.0006,2.911,2.9409,1429200.0],["1996-02-15",2.9409,2.9707,2.911,2.9558,938400.0],["1996-02-16",2.911,2.9558,2.8812,2.8812,958800.0],["1996-02-20",2.8662,2.926,2.8364,2.8513,1107600.0],["1996-02-21",2.8364,2.8662,2.8065,2.8364,598800.0],["1996-02-22",2.8065,2.8961,2.8065,2.8961,940800.0],["1996-02-23",2.8513,2.9185,2.8513,2.8662,684000.0],["1996-02-26",2.8662,2.911,2.8662,2.8662,314400.0],["1996-02-27",2.911,3.0155,2.8662,2.9857,1350000.0],["1996-02-28",2.9931,3.0155,2.926,2.9707,1544400.0],["1996-02-29",2.926,2.9707,2.8961,2.8961,604800.0],["1996-03-01",2.9409,2.9558,2.8961,2.911,921600.0],["1996-03-04",2.8961,2.9558,2.8961,2.926,602400.0],["1996-03-05",2.926,2.9558,2.8961,2.9409,752400.0],["1996-03-06",2.9559,2.9559,2.9109,2.9109,487200.0],["1996-03-07",2.9409,2.9409,2.8809,2.8809,529200.0],["1996-03-08",2.8659,2.8809,2.8358,2.8358,452400.0],["1996-03-11",2.8659,2.8959,2.8208,2.8959,716400.0],["1996-03-12",2.8659,2.8959,2.8208,2.8434,1446000.0],["1996-03-13",2.8659,2.8959,2.8358,2.8809,1636800.0],["1996-03-14",2.8959,2.8959,2.8509,2.8509,849600.0],["1996-03-15",2.8659,2.8959,2.8509,2.8959,1010400.0],["1996-03-18",2.8959,2.9109,2.8659,2.9034,958800.0],["1996-03-19",2.9109,2.9109,2.8809,2.8959,1065600.0],["1996-03-20",2.9034,2.9709,2.8809,2.9409,1551600.0],["1996-03-21",2.9709,2.9709,2.9409,2.9409,538800.0],["1996-03-22",2.9709,2.9709,2.9109,2.9409,409200.0],["1996-03-25",2.9559,2.9559,2.9109,2.9259,705600.0],["1996-03-26",2.9409,2.9859,2.9109,2.9709,1240800.0],["1996-03-27",2.9409,3.0159,2.9409,3.0159,1760400.0],["1996-03-28",2.9709,3.0159,2.9709,2.9709,1632000.0],["1996-03-29",3.0009,3.0459,2.9859,3.0009,1366800.0],["1996-04-01",3.0609,3.1209,3.0159,3.0759,1274400.0],["1996-04-02",3.0759,3.1509,3.0759,3.1509,1012800.0],["1996-04-03",3.1434,3.1509,3.0609,3.0609,724800.0],["1996-04-04",3.0909,3.0909,3.0459,3.0459,608400.0],["1996-04-08",3.0009,3.0609,3.0009,3.0159,1032000.0],["1996-04-09",3.0159,3.0759,3.0159,3.0459,800400.0],["1996-04-10",3.0459,3.0759,3.0309,3.0459,218400.0],["1996-04-11",3.0459,3.1359,3.0459,3.0909,2023200.0],["1996-04-12",3.1359,3.196,3.1359,3.196,1705200.0],["1996-04-15",3.196,3.241,3.1359,3.1509,2634000.0],["1996-04-16",3.1659,3.181,3.1359,3.1659,830400.0],["1996-04-17",3.1359,3.1509,3.1209,3.1209,1239600.0],["1996-04-18",3.1359,3.1359,3.1209,3.1359,198000.0],["1996-04-19",3.1359,3.1359,3.0984,3.0984,2283600.0],["1996-04-22",3.1209,3.1509,3.1059,3.1359,1602000.0],["1996-04-23",3.1059,3.1509,3.1059,3.1509,2187600.0],["1996-04-24",3.1359,3.1359,3.0459,3.0759,938400.0],["1996-04-25",3.0759,3.1359,3.0459,3.1284,1812000.0],["1996-04-26",3.1359,3.1359,3.1059,3.1059,1730400.0],["1996-04-29",3.1359,3.226,3.1359,3.211,1276800.0],["1996-04-30",3.211,3.256,3.181,3.226,1297200.0],["1996-05-01",3.256,3.286,3.226,3.286,466800.0],["1996-05-02",3.256,3.301,3.256,3.271,1730400.0],["1996-05-03",3.271,3.286,3.241,3.271,768000.0],["1996-05-06",3.241,3.271,3.196,3.226,681600.0],["1996-05-07",3.241,3.241,3.181,3.181,960000.0],["1996-05-08",3.181,3.241,3.1509,3.241,988800.0],["1996-05-09",3.241,3.271,3.211,3.271,668400.0],["1996-05-10",3.241,3.301,3.241,3.301,495600.0],["1996-05-13",3.301,3.316,3.271,3.316,446400.0],["1996-05-14",3.2935,3.331,3.271,3.331,384000.0],["1996-05-15",3.301,3.361,3.271,3.316,1090800.0],["1996-05-16",3.316,3.361,3.271,3.301,780000.0],["1996-05-17",3.301,3.301,3.256,3.256,560400.0],["1996-05-20",3.256,3.301,3.256,3.301,385200.0],["1996-05-21",3.256,3.301,3.256,3.256,409200.0],["1996-05-22",3.241,3.271,3.211,3.226,1279200.0],["1996-05-23",3.2485,3.271,3.226,3.271,404400.0],["1996-05-24",3.226,3.271,3.226,3.226,812400.0],["1996-05-28",3.271,3.271,3.211,3.226,560400.0],["1996-05-29",3.226,3.301,3.211,3.256,1299600.0],["1996-05-30",3.256,3.286,3.211,3.241,577200.0],["1996-05-31",3.256,3.256,3.196,3.211,993600.0],["1996-06-03",3.211,3.241,3.211,3.211,513600.0],["1996-06-04",3.241,3.3235,3.211,3.286,1682400.0],["1996-06-05",3.256,3.286,3.256,3.256,402000.0],["1996-06-06",3.256,3.301,3.241,3.241,357600.0],["1996-06-07",3.271,3.271,3.226,3.271,424800.0],["1996-06-10",3.226,3.301,3.211,3.271,782400.0],["1996-06-11",3.2635,3.301,3.2635,3.2635,344400.0],["1996-06-12",3.301,3.316,3.2635,3.286,636000.0],["1996-06-13",3.286,3.316,3.271,3.301,822000.0],["1996-06-14",3.271,3.301,3.256,3.256,561600.0],["1996-06-17",3.241,3.271,3.241,3.241,285600.0],["1996-06-18",3.286,3.316,3.256,3.316,1130400.0],["1996-06-19",3.3085,3.346,3.286,3.346,978000.0],["1996-06-20",3.331,3.346,3.286,3.316,2064000.0],["1996-06-21",3.3085,3.331,3.256,3.286,1305600.0],["1996-06-24",3.301,3.361,3.271,3.316,1006800.0],["1996-06-25",3.361,3.361,3.2785,3.286,740400.0],["1996-06-26",3.316,3.316,3.241,3.256,720000.0],["1996-06-27",3.241,3.271,3.241,3.2447,488400.0],["1996-06-28",3.2485,3.256,3.1659,3.211,3541200.0],["1996-07-01",3.211,3.226,3.1659,3.226,818400.0],["1996-07-02",3.226,3.271,3.1885,3.226,901200.0],["1996-07-03",3.271,3.271,3.226,3.226,1602000.0],["1996-07-05",3.181,3.211,3.181,3.181,261600.0],["1996-07-08",3.211,3.211,3.1659,3.1659,618000.0],["1996-07-09",3.211,3.211,3.1509,3.196,615600.0],["1996-07-10",3.196,3.196,3.1509,3.1509,211200.0],["1996-07-11",3.196,3.196,3.1059,3.1059,1100400.0],["1996-07-12",3.1059,3.1359,3.1059,3.1359,1063200.0],["1996-07-15",3.1059,3.1359,3.1059,3.1359,555600.0],["1996-07-16",3.1059,3.1359,3.1059,3.1359,1747200.0],["1996-07-17",3.1209,3.1509,3.0759,3.1059,2332800.0],["1996-07-18",3.1059,3.1059,3.0759,3.1059,2688000.0],["1996-07-19",3.0909,3.1059,3.0609,3.0609,1080000.0],["1996-07-22",3.0609,3.0909,3.0609,3.0909,220800.0],["1996-07-23",3.0609,3.0909,3.0309,3.0534,1416000.0],["1996-07-24",3.0009,3.0309,2.9859,3.0159,1210800.0],["1996-07-25",2.9859,3.0309,2.9559,3.0309,5610000.0],["1996-07-26",3.0309,3.0609,3.0009,3.0609,448800.0],["1996-07-29",3.0159,3.0759,3.0159,3.0309,1780800.0],["1996-07-30",3.0909,3.0909,3.0309,3.0759,888000.0],["1996-07-31",3.0759,3.0759,3.0309,3.0609,484800.0],["1996-08-01",3.0759,3.0759,3.0459,3.0759,240000.0],["1996-08-02",3.0759,3.0759,3.0459,3.0459,585600.0],["1996-08-05",3.0909,3.0909,3.0459,3.0459,538800.0],["1996-08-06",3.0909,3.0909,3.0459,3.0909,864000.0],["1996-08-07",3.0909,3.0909,3.0609,3.0909,436800.0],["1996-08-08",3.0909,3.1059,3.0459,3.0459,1442400.0],["1996-08-09",3.0159,3.0459,2.9859,3.0009,934800.0],["1996-08-12",3.0009,3.0309,2.9859,3.0309,388800.0],["1996-08-13",3.0018,3.0459,3.0009,3.0309,901200.0],["1996-08-14",3.0459,3.0909,3.0159,3.0909,868800.0],["1996-08-15",3.0684,3.1659,3.0459,3.1209,1364400.0],["1996-08-16",3.1209,3.301,3.1209,3.271,2350800.0],["1996-08-19",3.286,3.286,3.241,3.271,481200.0],["1996-08-20",3.271,3.271,3.211,3.211,591600.0],["1996-08-21",3.2185,3.226,3.196,3.226,237600.0],["1996-08-22",3.196,3.226,3.196,3.226,184800.0],["1996-08-23",3.196,3.226,3.196,3.196,212400.0],["1996-08-26",3.226,3.241,3.196,3.196,342000.0],["1996-08-27",3.241,3.286,3.196,3.286,766800.0],["1996-08-28",3.286,3.316,3.241,3.316,458400.0],["1996-08-29",3.286,3.331,3.271,3.286,726000.0],["1996-08-30",3.286,3.316,3.256,3.256,632400.0],["1996-09-03",3.286,3.301,3.256,3.301,103200.0],["1996-09-04",3.2785,3.301,3.241,3.241,151200.0],["1996-09-05",3.271,3.271,3.241,3.241,362400.0],["1996-09-06",3.271,3.316,3.256,3.316,550800.0],["1996-09-09",3.331,3.346,3.286,3.346,444000.0],["1996-09-10",3.316,3.361,3.301,3.301,228000.0],["1996-09-11",3.316,3.316,3.286,3.316,312000.0],["1996-09-12",3.316,3.316,3.286,3.286,494400.0],["1996-09-13",3.316,3.331,3.286,3.331,465600.0],["1996-09-16",3.286,3.346,3.286,3.346,450000.0],["1996-09-17",3.316,3.346,3.316,3.346,295200.0],["1996-09-18",3.346,3.361,3.316,3.316,172800.0],["1996-09-19",3.3385,3.361,3.316,3.346,1173600.0],["1996-09-20",3.361,3.361,3.316,3.361,928800.0],["1996-09-23",3.361,3.361,3.286,3.316,1114800.0],["1996-09-24",3.346,3.346,3.286,3.301,1282800.0],["1996-09-25",3.3085,3.316,3.286,3.316,753600.0],["1996-09-26",3.316,3.3535,3.301,3.346,2212800.0],["1996-09-27",3.3535,3.361,3.3235,3.361,770400.0],["1996-09-30",3.361,3.376,3.3385,3.361,1132800.0],["1996-10-01",3.361,3.361,3.3385,3.3385,295200.0],["1996-10-02",3.3385,3.361,3.3385,3.361,153600.0],["1996-10-03",3.3385,3.361,3.301,3.3235,544800.0],["1996-10-04",3.3347,3.361,3.3235,3.361,945600.0],["1996-10-07",3.361,3.361,3.331,3.331,267600.0],["1996-10-08",3.361,3.361,3.331,3.331,663600.0],["1996-10-09",3.361,3.361,3.316,3.331,538800.0],["1996-10-10",3.331,3.391,3.331,3.346,428400.0],["1996-10-11",3.346,3.436,3.346,3.436,595200.0],["1996-10-14",3.436,3.481,3.421,3.451,686400.0],["1996-10-15",3.436,3.451,3.421,3.421,392400.0],["1996-10-16",3.436,3.451,3.391,3.391,345600.0],["1996-10-17",3.436,3.451,3.391,3.421,597600.0],["1996-10-18",3.421,3.5111,3.421,3.5111,1305600.0],["1996-10-21",3.511,3.5261,3.466,3.496,558000.0],["1996-10-22",3.496,3.5261,3.481,3.481,972000.0],["1996-10-23",3.481,3.5111,3.481,3.5111,393600.0],["1996-10-24",3.481,3.5111,3.466,3.4735,406800.0],["1996-10-25",3.511,3.5261,3.466,3.496,1068000.0],["1996-10-28",3.5261,3.5261,3.481,3.481,268800.0],["1996-10-29",3.481,3.5261,3.481,3.496,508800.0],["1996-10-30",3.511,3.5261,3.496,3.496,238800.0],["1996-10-31",3.496,3.5561,3.496,3.496,1054800.0],["1996-11-01",3.511,3.5261,3.496,3.5261,240000.0],["1996-11-04",3.496,3.5261,3.496,3.5111,360000.0],["1996-11-05",3.496,3.511,3.466,3.496,552000.0],["1996-11-06",3.511,3.5486,3.481,3.5486,823200.0],["1996-11-07",3.511,3.5711,3.511,3.5711,325200.0],["1996-11-08",3.5336,3.5561,3.5261,3.5261,291600.0],["1996-11-11",3.5561,3.6311,3.5261,3.6311,500400.0],["1996-11-12",3.6311,3.6311,3.5861,3.5861,441600.0],["1996-11-13",3.6311,3.6461,3.5711,3.6461,604800.0],["1996-11-14",3.6311,3.6949,3.6311,3.6911,626400.0],["1996-11-15",3.6611,3.7811,3.6611,3.6911,1425600.0],["1996-11-18",3.6911,3.8111,3.6911,3.7511,1392000.0],["1996-11-19",3.7061,3.7661,3.6761,3.7661,1195200.0],["1996-11-20",3.7661,3.7811,3.7061,3.7286,1134000.0],["1996-11-21",3.7286,3.7286,3.6911,3.6986,224400.0],["1996-11-22",3.7211,3.7399,3.6986,3.7361,399600.0],["1996-11-25",3.7061,3.7361,3.7061,3.7061,288000.0],["1996-11-26",3.7061,3.7361,3.6761,3.7211,637200.0],["1996-11-27",3.7211,3.7211,3.6611,3.6911,928800.0],["1996-11-29",3.6911,3.6911,3.6461,3.6461,187200.0],["1996-12-02",3.6911,3.6911,3.6311,3.6761,652800.0],["1996-12-03",3.6911,3.6911,3.6311,3.6611,644400.0],["1996-12-04",3.6461,3.6611,3.6161,3.6161,472800.0],["1996-12-05",3.6011,3.6311,3.5561,3.5861,314400.0],["1996-12-06",3.496,3.5561,3.496,3.5561,357600.0],["1996-12-09",3.5261,3.5711,3.5261,3.5711,843600.0],["1996-12-10",3.5861,3.5861,3.5411,3.5411,470400.0],["1996-12-11",3.511,3.5561,3.511,3.5261,416400.0],["1996-12-12",3.5561,3.6236,3.5261,3.5936,1963200.0],["1996-12-13",3.5861,3.6836,3.5861,3.6686,507600.0],["1996-12-16",3.6611,3.6836,3.6611,3.6611,296400.0],["1996-12-17",3.6311,3.7286,3.6311,3.7286,1100400.0],["1996-12-18",3.7286,3.7361,3.6311,3.6761,793200.0],["1996-12-19",3.6761,3.6761,3.6161,3.6161,646800.0],["1996-12-20",3.6761,3.6761,3.5861,3.5861,1512000.0],["1996-12-23",3.5861,3.6011,3.5411,3.5411,1732800.0],["1996-12-24",3.5261,3.5711,3.5261,3.5636,721200.0],["1996-12-26",3.5711,3.5711,3.5411,3.5711,266400.0],["1996-12-27",3.5711,3.6011,3.5411,3.5711,934800.0],["1996-12-30",3.5786,3.6011,3.5561,3.5561,932400.0],["1996-12-31",3.6011,3.6011,3.5261,3.5261,1006800.0],["1997-01-02",3.5261,3.5561,3.451,3.451,818400.0],["1997-01-03",3.496,3.5111,3.451,3.5111,891600.0],["1997-01-06",3.466,3.5411,3.466,3.5411,1024800.0],["1997-01-07",3.5411,3.5561,3.511,3.5561,645600.0],["1997-01-08",3.5261,3.5561,3.5261,3.5261,885600.0],["1997-01-09",3.5561,3.5561,3.5111,3.5111,225600.0],["1997-01-10",3.466,3.5111,3.466,3.5111,241200.0],["1997-01-13",3.4735,3.511,3.466,3.496,837600.0],["1997-01-14",3.481,3.5561,3.481,3.5261,1324800.0],["1997-01-15",3.5561,3.5561,3.5261,3.5261,692400.0],["1997-01-16",3.5261,3.6011,3.5261,3.6011,1232400.0],["1997-01-17",3.5711,3.6011,3.5561,3.5561,351600.0],["1997-01-20",3.5561,3.6011,3.5561,3.5861,346800.0],["1997-01-21",3.5561,3.6011,3.5411,3.5711,400800.0],["1997-01-22",3.5411,3.5561,3.466,3.496,1659600.0],["1997-01-23",3.496,3.496,3.406,3.406,4252800.0],["1997-01-24",3.391,3.451,3.376,3.406,1014000.0],["1997-01-27",3.421,3.496,3.421,3.421,818400.0],["1997-01-28",3.436,3.496,3.4285,3.481,1468800.0],["1997-01-29",3.481,3.481,3.436,3.436,774000.0],["1997-01-30",3.436,3.481,3.436,3.481,162000.0],["1997-01-31",3.496,3.511,3.421,3.421,2948400.0],["1997-02-03",3.466,3.466,3.421,3.466,609600.0],["1997-02-04",3.4435,3.466,3.391,3.391,732000.0],["1997-02-05",3.436,3.436,3.376,3.376,753600.0],["1997-02-06",3.376,3.436,3.346,3.391,630000.0],["1997-02-07",3.346,3.391,3.346,3.346,1209600.0],["1997-02-10",3.391,3.391,3.316,3.316,1293600.0],["1997-02-11",3.316,3.376,3.2635,3.2635,601200.0],["1997-02-12",3.256,3.301,3.196,3.241,2619600.0],["1997-02-13",3.241,3.286,3.2035,3.256,4024800.0],["1997-02-14",3.286,3.451,3.271,3.421,3584400.0],["1997-02-18",3.406,3.5261,3.406,3.481,1136400.0],["1997-02-19",3.5261,3.5261,3.481,3.5111,1104000.0],["1997-02-20",3.481,3.5261,3.451,3.451,1284000.0],["1997-02-21",3.496,3.496,3.331,3.331,816000.0],["1997-02-24",3.3685,3.3685,3.286,3.3085,1156800.0],["1997-02-25",3.286,3.331,3.241,3.241,1521600.0],["1997-02-26",3.286,3.286,3.196,3.241,1466400.0],["1997-02-27",3.241,3.241,3.181,3.211,925200.0],["1997-02-28",3.196,3.241,3.196,3.241,570000.0],["1997-03-03",3.196,3.211,3.181,3.181,842400.0],["1997-03-04",3.181,3.211,3.1659,3.1734,3225600.0],["1997-03-05",3.2142,3.2142,3.184,3.2142,1558800.0],["1997-03-06",3.184,3.2293,3.184,3.184,2176800.0],["1997-03-07",3.2293,3.2293,3.184,3.2293,1556400.0],["1997-03-10",3.2293,3.3651,3.184,3.3651,1179600.0],["1997-03-11",3.3802,3.4405,3.2331,3.2519,1443600.0],["1997-03-12",3.2746,3.2746,3.1991,3.1991,826800.0],["1997-03-13",3.1991,3.2293,3.1538,3.1991,1129200.0],["1997-03-14",3.1991,3.3047,3.1538,3.3047,1092000.0],["1997-03-17",3.3047,3.3047,3.2444,3.2444,436800.0],["1997-03-18",3.2746,3.2746,3.2142,3.2368,396000.0],["1997-03-19",3.2142,3.2746,3.2142,3.2632,2083200.0],["1997-03-20",3.2746,3.2746,3.2293,3.2746,1843200.0],["1997-03-21",3.2444,3.2896,3.1538,3.1538,2488800.0],["1997-03-24",3.1991,3.1991,3.0784,3.1387,2613600.0],["1997-03-25",3.1991,3.2595,3.1614,3.2293,1474800.0],["1997-03-26",3.184,3.2746,3.184,3.2217,1908000.0],["1997-03-27",3.2142,3.2746,3.184,3.1991,1351200.0],["1997-03-31",3.1991,3.2632,3.184,3.184,1500000.0],["1997-04-01",3.1991,3.2142,3.1689,3.184,1314000.0],["1997-04-02",3.2293,3.2444,3.184,3.184,2760000.0],["1997-04-03",3.184,3.2293,3.1538,3.184,3340800.0],["1997-04-04",3.1689,3.184,3.1538,3.1689,1712400.0],["1997-04-07",3.1538,3.3047,3.1538,3.2746,2523600.0],["1997-04-08",3.2444,3.3349,3.2444,3.3349,975600.0],["1997-04-09",3.3349,3.3651,3.2896,3.35,2847600.0],["1997-04-10",3.35,3.4405,3.3198,3.4179,1803600.0],["1997-04-11",3.3802,3.4255,3.3349,3.35,2594400.0],["1997-04-14",3.3349,3.3953,3.2746,3.3047,1411200.0],["1997-04-15",3.2746,3.3274,3.2746,3.3198,1239600.0],["1997-04-16",3.3198,3.3198,3.2595,3.267,620400.0],["1997-04-17",3.2444,3.3123,3.2293,3.2821,4329600.0],["1997-04-18",3.3047,3.3198,3.2746,3.3047,1755600.0],["1997-04-21",3.3198,3.3726,3.2746,3.2746,2007600.0],["1997-04-22",3.3123,3.3123,3.2595,3.2896,1644000.0],["1997-04-23",3.3047,3.3198,3.2595,3.2746,800400.0],["1997-04-24",3.3198,3.3198,3.2217,3.2217,1594800.0],["1997-04-25",3.2595,3.2595,3.1689,3.1689,908400.0],["1997-04-28",3.1765,3.1765,3.101,3.1689,1240800.0],["1997-04-29",3.2142,3.35,3.184,3.35,1082400.0],["1997-04-30",3.2896,3.3953,3.2896,3.3047,1159200.0],["1997-05-01",3.3123,3.35,3.2595,3.3123,811200.0],["1997-05-02",3.2595,3.3953,3.2595,3.3953,964800.0],["1997-05-05",3.3953,3.5764,3.35,3.5764,1230000.0],["1997-05-06",3.5235,3.6443,3.5235,3.6065,3334800.0],["1997-05-07",3.5613,3.6065,3.516,3.5462,1203600.0],["1997-05-08",3.5764,3.6065,3.5311,3.5877,468000.0],["1997-05-09",3.6216,3.6518,3.5613,3.6518,4060800.0],["1997-05-12",3.6669,3.6669,3.6216,3.6292,368400.0],["1997-05-13",3.6216,3.6518,3.6065,3.6518,417600.0],["1997-05-14",3.6216,3.6971,3.6216,3.682,661200.0],["1997-05-15",3.682,3.7197,3.6593,3.7197,788400.0],["1997-05-16",3.7273,3.7348,3.6669,3.6858,2020800.0],["1997-05-19",3.6895,3.7574,3.6669,3.7273,984000.0],["1997-05-20",3.7122,3.8027,3.7122,3.7952,1946400.0],["1997-05-21",3.7423,3.7952,3.7423,3.7725,696000.0],["1997-05-22",3.7725,3.848,3.7423,3.8253,1101600.0],["1997-05-23",3.8404,3.8631,3.7952,3.8631,700800.0],["1997-05-27",3.8782,3.8782,3.8027,3.8706,1256400.0],["1997-05-28",3.8857,3.8857,3.7574,3.7952,760800.0],["1997-05-29",3.7574,3.8027,3.7273,3.7273,850800.0],["1997-05-30",3.7122,3.7725,3.682,3.7423,998400.0],["1997-06-02",3.7876,3.7876,3.7423,3.7838,806400.0],["1997-06-03",3.7801,3.8178,3.7423,3.7952,1065600.0],["1997-06-04",3.7952,3.8178,3.7725,3.7725,880800.0],["1997-06-05",3.8027,3.8027,3.7499,3.7725,420000.0],["1997-06-06",3.7574,3.8027,3.7122,3.8027,865200.0],["1997-06-09",3.7952,3.8178,3.7574,3.7725,693600.0],["1997-06-10",3.7952,3.8178,3.7725,3.7838,1676400.0],["1997-06-11",3.7952,3.848,3.7801,3.8404,344400.0],["1997-06-12",3.8555,3.9234,3.8329,3.9234,626400.0],["1997-06-13",3.9461,3.9612,3.8857,3.8932,804000.0],["1997-06-16",3.8932,3.9612,3.8555,3.9612,609600.0],["1997-06-17",3.9687,4.0291,3.931,4.0291,692400.0],["1997-06-18",4.0291,4.0441,3.9876,4.0215,670800.0],["1997-06-19",4.014,4.0743,3.9989,4.0743,612000.0],["1997-06-20",4.1007,4.1045,4.0743,4.097,1626000.0],["1997-06-23",4.0743,4.1045,4.0592,4.0762,3015600.0],["1997-06-24",4.0592,4.1649,4.0592,4.1649,1406400.0],["1997-06-25",4.1573,4.2177,4.1498,4.1649,13147200.0],["1997-06-26",4.1649,4.2554,4.1649,4.2026,1777200.0],["1997-06-27",4.2403,4.2403,4.18,4.2026,728400.0],["1997-06-30",4.18,4.195,4.1498,4.1498,308400.0],["1997-07-01",4.1649,4.195,4.0743,4.0743,864000.0],["1997-07-02",4.1196,4.1347,3.9762,4.1121,1581600.0],["1997-07-03",4.1422,4.1498,4.1121,4.1271,316800.0],["1997-07-07",4.1573,4.1649,4.1196,4.1196,1449600.0],["1997-07-08",4.1724,4.1724,4.1121,4.1347,550800.0],["1997-07-09",4.1422,4.1422,4.097,4.1045,1087200.0],["1997-07-10",4.1347,4.1422,4.1045,4.1196,1141200.0],["1997-07-11",4.1196,4.195,4.1196,4.18,1070400.0],["1997-07-14",4.1951,4.1951,4.1347,4.1573,958800.0],["1997-07-15",4.1196,4.1649,4.1196,4.1271,1148400.0],["1997-07-16",4.1234,4.1347,4.1045,4.1196,1414800.0],["1997-07-17",4.0819,4.2026,4.0819,4.1573,1705200.0],["1997-07-18",4.1498,4.2177,4.1498,4.2101,1012800.0],["1997-07-21",4.1724,4.2177,4.1724,4.2026,670800.0],["1997-07-22",4.1875,4.2252,4.1347,4.2101,801600.0],["1997-07-23",4.1649,4.278,4.1649,4.2554,928800.0],["1997-07-24",4.2252,4.2554,4.2252,4.2403,944400.0],["1997-07-25",4.2441,4.2479,4.2101,4.2101,604800.0],["1997-07-28",4.2554,4.2705,4.2252,4.263,1480800.0],["1997-07-29",4.263,4.263,4.2101,4.2403,703200.0],["1997-07-30",4.2403,4.2554,4.2026,4.2403,1160400.0],["1997-07-31",4.263,4.263,3.9385,3.9536,4618800.0],["1997-08-01",4.0517,4.0517,3.9687,4.0064,1972800.0],["1997-08-04",3.9838,4.1875,3.9838,4.1875,1252800.0],["1997-08-05",4.1347,4.18,4.1347,4.1536,241200.0],["1997-08-06",4.18,4.2101,4.1347,4.2026,304800.0],["1997-08-07",4.2101,4.2403,4.0743,4.0743,1012800.0],["1997-08-08",4.0441,4.0592,3.9536,3.9762,816000.0],["1997-08-11",3.9989,4.0291,3.9687,4.0215,608400.0],["1997-08-12",4.0215,4.2422,4.0215,4.1649,4206000.0],["1997-08-13",4.2101,4.2101,4.1271,4.18,237600.0],["1997-08-14",4.18,4.2328,4.1649,4.2328,636000.0],["1997-08-15",4.2252,4.2328,4.18,4.18,1538400.0],["1997-08-18",4.18,4.2328,4.1347,4.1573,411600.0],["1997-08-19",4.1649,4.18,4.1498,4.1724,307200.0],["1997-08-20",4.1724,4.195,4.1271,4.195,1378800.0],["1997-08-21",4.2177,4.2403,4.1724,4.195,1003200.0],["1997-08-22",4.2101,4.2252,4.1649,4.2252,729600.0],["1997-08-25",4.2252,4.2252,4.18,4.2177,706800.0],["1997-08-26",4.2252,4.2252,4.1724,4.2252,622800.0],["1997-08-27",4.2101,4.2252,4.195,4.2252,613200.0],["1997-08-28",4.2252,4.2252,4.195,4.1988,304800.0],["1997-08-29",4.2328,4.2328,4.195,4.2101,333600.0],["1997-09-02",4.1875,4.3912,4.1875,4.3912,1411200.0],["1997-09-03",4.3912,4.4591,4.3158,4.3158,2450400.0],["1997-09-04",4.3309,4.3309,4.2554,4.278,692400.0],["1997-09-05",4.278,4.3158,4.2328,4.2554,540000.0],["1997-09-08",4.2705,4.2705,4.2177,4.2554,727200.0],["1997-09-09",4.2554,4.263,4.2101,4.263,332400.0],["1997-09-10",4.278,4.278,4.2252,4.2252,270000.0],["1997-09-11",4.2479,4.2554,4.2101,4.2554,486000.0],["1997-09-12",4.2177,4.3007,4.2177,4.3007,1585200.0],["1997-09-15",4.3082,4.361,4.263,4.2931,2773200.0],["1997-09-16",4.3309,4.3761,4.278,4.3761,2239200.0],["1997-09-17",4.3459,4.4667,4.3309,4.3535,776400.0],["1997-09-18",4.3535,4.4742,4.3535,4.4667,1084800.0],["1997-09-19",4.444,4.4818,4.4365,4.4818,2395200.0],["1997-09-22",4.444,4.527,4.444,4.4893,976800.0],["1997-09-23",4.4591,4.5421,4.4591,4.5119,859200.0],["1997-09-24",4.4591,4.5044,4.4063,4.4063,1101600.0],["1997-09-25",4.4063,4.4667,4.4063,4.4365,1326000.0],["1997-09-26",4.4667,4.4667,4.4063,4.4139,1032000.0],["1997-09-29",4.4139,4.4365,4.3912,4.4365,1282800.0],["1997-09-30",4.4365,4.4516,4.3837,4.4516,502800.0],["1997-10-01",4.4667,4.4667,4.3837,4.4063,1041600.0],["1997-10-02",4.4365,4.444,4.3837,4.444,1248000.0],["1997-10-03",4.444,4.4818,4.4176,4.4818,1078800.0],["1997-10-06",4.4818,4.5685,4.4214,4.5119,770400.0],["1997-10-07",4.4818,4.5421,4.4818,4.527,334800.0],["1997-10-08",4.5421,4.5421,4.4365,4.4629,648000.0],["1997-10-09",4.444,4.4893,4.444,4.4893,813600.0],["1997-10-10",4.4893,4.527,4.4667,4.4667,859200.0],["1997-10-13",4.4591,4.5119,4.4591,4.5119,578400.0],["1997-10-14",4.5119,4.5912,4.4591,4.5874,1035600.0],["1997-10-15",4.6176,4.7458,4.5874,4.7006,2912400.0],["1997-10-16",4.7383,4.7383,4.5723,4.5987,861600.0],["1997-10-17",4.5798,4.6025,4.5798,4.5836,331200.0],["1997-10-20",4.5798,4.6327,4.5798,4.5836,250800.0],["1997-10-21",4.6327,4.6327,4.5798,4.6327,1065600.0],["1997-10-22",4.5874,4.7685,4.5874,4.693,1964400.0],["1997-10-23",4.6628,4.7383,4.6025,4.6779,1065600.0],["1997-10-24",4.7534,4.7534,4.5572,4.5572,494400.0],["1997-10-27",4.6478,4.6628,4.378,4.4063,874800.0],["1997-10-28",4.346,4.4969,4.346,4.4063,1687200.0],["1997-10-29",4.4063,4.4969,4.3761,4.3761,753600.0],["1997-10-30",4.3459,4.4667,4.2554,4.3007,986400.0],["1997-10-31",4.4063,4.4214,4.3158,4.361,698400.0],["1997-11-03",4.4063,4.4289,4.3158,4.4289,1683600.0],["1997-11-04",4.4365,4.6176,4.4063,4.5572,789600.0],["1997-11-05",4.6251,4.6251,4.5421,4.6251,376800.0],["1997-11-06",4.6176,4.6402,4.5195,4.5195,896400.0],["1997-11-07",4.527,4.6025,4.4214,4.4516,621600.0],["1997-11-10",4.4931,4.5874,4.4931,4.4969,385200.0],["1997-11-11",4.4893,4.5874,4.4818,4.5874,218400.0],["1997-11-12",4.5723,4.5874,4.4667,4.4667,471600.0],["1997-11-13",4.5119,4.7157,4.5119,4.7157,950400.0],["1997-11-14",4.7307,4.7534,4.6327,4.7534,568800.0],["1997-11-17",4.7534,4.7534,4.6478,4.7383,841200.0],["1997-11-18",4.7534,4.7685,4.6478,4.6478,400800.0],["1997-11-19",4.6779,4.6779,4.5874,4.5949,308400.0],["1997-11-20",4.6478,4.7081,4.5572,4.7081,1008000.0],["1997-11-21",4.8288,4.8741,4.6478,4.6478,710400.0],["1997-11-24",4.7081,4.7081,4.5723,4.5874,462000.0],["1997-11-25",4.6327,4.7383,4.527,4.7383,441600.0],["1997-11-26",4.7685,4.7685,4.6176,4.7081,378600.0],["1997-11-28",4.7081,4.7232,4.6327,4.693,217800.0],["1997-12-01",4.6628,4.7685,4.6327,4.7383,1032600.0],["1997-12-02",4.7232,4.7232,4.6478,4.6628,483600.0],["1997-12-03",4.7383,4.7421,4.6478,4.7232,577800.0],["1997-12-04",4.6779,4.8137,4.6779,4.7232,428400.0],["1997-12-05",4.7232,4.859,4.7081,4.859,427200.0],["1997-12-08",4.8892,5.0703,4.8364,5.0703,625200.0],["1997-12-09",5.0703,5.1306,4.9496,4.9948,1228200.0],["1997-12-10",4.9194,4.9194,4.5874,4.6176,1197600.0],["1997-12-11",4.6176,4.8288,4.527,4.7307,750600.0],["1997-12-12",4.7987,4.7987,4.6779,4.7836,490800.0],["1997-12-15",4.7987,4.7987,4.6779,4.693,1135800.0],["1997-12-16",4.7836,4.7836,4.6478,4.776,714600.0],["1997-12-17",4.7836,4.7836,4.6779,4.7685,396000.0],["1997-12-18",4.7685,4.7836,4.6478,4.7081,453000.0],["1997-12-19",4.5421,4.6478,4.5421,4.6025,649800.0],["1997-12-22",4.61,4.6779,4.4365,4.4365,846000.0],["1997-12-23",4.5572,4.5572,4.3912,4.3912,1450200.0],["1997-12-24",4.5421,4.5421,4.4365,4.4365,304200.0],["1997-12-26",4.4365,4.6478,4.4365,4.5874,686400.0],["1997-12-29",4.6779,4.8439,4.5874,4.8288,1153800.0],["1997-12-30",4.8137,4.8439,4.7081,4.8439,1198800.0],["1997-12-31",4.7685,4.8741,4.7081,4.7081,1216200.0],["1998-01-02",4.7081,4.9496,4.7081,4.8288,1128000.0],["1998-01-05",4.8892,5.1306,4.8288,5.108,1197000.0],["1998-01-06",5.1306,5.1306,4.9345,4.9345,542400.0],["1998-01-07",4.9797,5.1005,4.9345,5.0099,1930800.0],["1998-01-08",5.0099,5.2966,5.0099,5.274,3226800.0],["1998-01-09",5.2212,5.3721,5.1457,5.1457,1210200.0],["1998-01-12",5.1005,5.1005,4.8892,4.9948,1525800.0],["1998-01-13",5.0401,5.0703,4.9496,5.0175,951000.0],["1998-01-14",5.0703,5.0703,4.7383,4.9496,1456800.0],["1998-01-15",4.9948,5.0099,4.8288,4.859,608400.0],["1998-01-16",4.8741,5.0401,4.859,5.0401,2573400.0],["1998-01-20",5.0703,5.3268,4.9345,5.191,1281600.0],["1998-01-21",5.1306,5.191,5.0099,5.1306,1118400.0],["1998-01-22",5.1005,5.3117,5.0099,5.1608,1138200.0],["1998-01-23",5.191,5.191,5.0099,5.1306,646800.0],["1998-01-26",5.0099,5.1306,5.0099,5.0778,822000.0],["1998-01-27",5.0854,5.1457,5.0099,5.1306,720600.0],["1998-01-28",5.1457,5.2212,4.9496,5.2212,840000.0],["1998-01-29",5.2212,5.2514,5.0854,5.1608,2623800.0],["1998-01-30",5.2664,5.2815,5.0401,5.0401,543000.0],["1998-02-02",5.1457,5.2212,5.0401,5.1985,967800.0],["1998-02-03",5.2212,5.2212,5.0703,5.0854,451800.0],["1998-02-04",5.092,5.1527,4.9708,5.092,604200.0],["1998-02-05",5.0769,5.0769,4.8496,4.8496,787800.0],["1998-02-06",4.9405,5.1072,4.8344,5.1072,610200.0],["1998-02-09",4.9708,5.2133,4.9708,5.0011,521400.0],["1998-02-10",5.1981,5.2739,5.0011,5.2284,2006400.0],["1998-02-11",5.2436,5.3345,5.1527,5.2739,1147200.0],["1998-02-12",5.0769,5.289,5.0769,5.289,1209000.0],["1998-02-13",5.3345,5.3345,5.2587,5.3042,777000.0],["1998-02-17",5.2133,5.3951,5.2133,5.3648,861600.0],["1998-02-18",5.3951,5.4557,5.3194,5.4557,481200.0],["1998-02-19",5.3951,5.5467,5.3648,5.5088,1646400.0],["1998-02-20",5.5467,5.577,5.4254,5.577,1342200.0],["1998-02-23",5.577,5.577,5.4406,5.5164,1041000.0],["1998-02-24",5.5467,5.5467,5.3345,5.3345,1015200.0],["1998-02-25",5.4557,5.4557,5.2133,5.3345,906000.0],["1998-02-26",5.3951,5.4557,5.2284,5.38,488400.0],["1998-02-27",5.3269,5.4103,5.1527,5.1527,660000.0],["1998-03-02",5.3345,5.4103,5.183,5.2436,723600.0],["1998-03-03",5.2284,5.4557,5.2284,5.4557,727800.0],["1998-03-04",5.4557,5.5618,5.2739,5.5315,494400.0],["1998-03-05",5.4861,5.827,5.3345,5.6376,1517400.0],["1998-03-06",5.7588,5.9407,5.6831,5.9407,1018800.0],["1998-03-09",5.9256,5.971,5.721,5.721,2020200.0],["1998-03-10",5.6982,5.8801,5.6831,5.8346,2509800.0],["1998-03-11",5.9104,6.0468,5.7588,6.0013,1131600.0],["1998-03-12",6.0619,6.1529,5.9862,6.1074,1782600.0],["1998-03-13",6.0619,6.1529,6.0165,6.1074,986400.0],["1998-03-16",6.1377,6.2438,6.0013,6.2135,748800.0],["1998-03-17",6.2438,6.3196,5.9407,5.9407,1351800.0],["1998-03-18",5.971,6.2286,5.8195,6.1983,1256400.0],["1998-03-19",6.0923,6.2741,6.0923,6.259,818400.0],["1998-03-20",6.3878,6.3954,6.2135,6.2476,1038000.0],["1998-03-23",6.1756,6.3044,6.1226,6.2438,574200.0],["1998-03-24",6.1832,6.2741,6.1226,6.259,847200.0],["1998-03-25",6.1529,6.4105,6.1529,6.3802,594600.0],["1998-03-26",6.3953,6.3953,6.2135,6.3044,845400.0],["1998-03-27",6.365,6.365,6.0619,6.0923,931200.0],["1998-03-30",6.1756,6.1832,6.0619,6.1074,423600.0],["1998-03-31",6.0619,6.3272,6.0619,6.2741,881400.0],["1998-04-01",6.2893,6.2893,6.1226,6.1529,742800.0],["1998-04-02",6.2741,6.2741,6.0013,6.0165,901800.0],["1998-04-03",6.0923,6.2286,5.971,6.0619,1012200.0],["1998-04-06",6.0771,6.1529,5.9104,5.9407,280200.0],["1998-04-07",5.8801,6.168,5.8801,5.9028,748200.0],["1998-04-08",6.0316,6.0316,5.7588,5.8498,513000.0],["1998-04-09",5.9104,6.0165,5.7892,6.0165,647400.0],["1998-04-13",6.0165,6.1226,5.9104,5.9255,525600.0],["1998-04-14",6.0619,6.0619,5.7892,5.8952,784200.0],["1998-04-15",5.8195,5.9407,5.7892,5.8195,493800.0],["1998-04-16",5.774,5.8195,5.6528,5.6831,1049400.0],["1998-04-17",5.6831,5.9407,5.6679,5.9407,710400.0],["1998-04-20",5.971,6.0695,5.8498,6.0695,366600.0],["1998-04-21",6.0619,6.0619,5.8801,6.0013,829800.0],["1998-04-22",6.0165,6.0165,5.9331,5.9559,787200.0],["1998-04-23",5.9559,6.0468,5.9559,6.0013,799200.0],["1998-04-24",5.971,6.0468,5.9255,5.9255,1108200.0],["1998-04-27",5.9256,5.971,5.8195,5.8346,853800.0],["1998-04-28",6.0013,6.0013,5.6528,5.7134,1527600.0],["1998-04-29",5.774,5.774,5.7134,5.7513,838800.0],["1998-04-30",5.8195,5.8649,5.6982,5.774,1433400.0],["1998-05-01",5.8195,5.8195,5.6679,5.6679,505200.0],["1998-05-04",5.6528,5.7892,5.6073,5.6376,942000.0],["1998-05-05",5.6073,5.6831,5.5012,5.6376,427200.0],["1998-05-06",5.6679,5.6982,5.2436,5.5315,5505600.0],["1998-05-07",5.577,5.577,5.4861,5.5164,4393800.0],["1998-05-08",5.577,5.774,5.5164,5.7134,1621800.0],["1998-05-11",5.7588,5.7892,5.5164,5.5618,2182800.0],["1998-05-12",5.5921,5.7285,5.5467,5.6982,745200.0],["1998-05-13",5.6831,5.7134,5.577,5.6982,892200.0],["1998-05-14",5.7285,5.774,5.6376,5.7588,586200.0],["1998-05-15",5.7892,5.9255,5.7588,5.8498,838800.0],["1998-05-18",5.7588,5.9559,5.7588,5.8801,976200.0],["1998-05-19",6.0013,6.0923,5.8801,6.0923,1419000.0],["1998-05-20",6.1226,6.1226,6.0013,6.0165,1485000.0],["1998-05-21",6.0923,6.0923,5.9786,6.0051,952200.0],["1998-05-22",5.971,6.0316,5.8195,5.8195,1320000.0],["1998-05-26",5.8195,5.918,5.7816,5.827,1083600.0],["1998-05-27",5.6073,5.7892,5.5921,5.6225,1789200.0],["1998-05-28",5.6679,5.6982,5.5846,5.6073,964800.0],["1998-05-29",5.5846,5.6225,5.5315,5.5391,1110600.0],["1998-06-01",5.5315,5.5921,5.5164,5.5618,895200.0],["1998-06-02",5.5164,5.6528,5.5012,5.6528,915600.0],["1998-06-03",5.6528,5.7437,5.6073,5.6528,613800.0],["1998-06-04",5.6679,5.8498,5.6528,5.8195,922800.0],["1998-06-05",5.8801,6.0013,5.774,5.9937,862800.0],["1998-06-08",5.9104,6.1529,5.9104,5.9407,2154600.0],["1998-06-09",5.9407,6.0923,5.9407,6.0695,804000.0],["1998-06-10",6.0619,6.0923,5.9483,5.9824,1423200.0],["1998-06-11",6.0468,6.0619,5.6982,5.8422,1481400.0],["1998-06-12",5.8422,5.8422,5.6982,5.7892,695400.0],["1998-06-15",5.6982,5.7892,5.6679,5.7134,1171800.0],["1998-06-16",5.7588,5.9407,5.6679,5.9407,561600.0],["1998-06-17",5.8952,6.0923,5.8952,6.0544,1195200.0],["1998-06-18",6.0771,6.0771,5.9331,6.0165,405600.0],["1998-06-19",6.1832,6.1983,5.9407,5.9407,1224600.0],["1998-06-22",6.0316,6.0847,5.9104,6.0847,272400.0],["1998-06-23",6.0013,6.2514,6.0013,6.2438,658800.0],["1998-06-24",6.1377,6.2514,5.9407,6.1226,809400.0],["1998-06-25",6.1226,6.2135,6.0619,6.1983,718200.0],["1998-06-26",6.2286,6.2514,6.1529,6.24,497400.0],["1998-06-29",6.3044,6.3044,6.1377,6.1945,697200.0],["1998-06-30",6.1983,6.2135,6.1074,6.1832,480600.0],["1998-07-01",6.1983,6.3499,6.1226,6.2135,954000.0],["1998-07-02",6.2438,6.2438,6.0695,6.0695,379800.0],["1998-07-06",6.2135,6.5014,6.0316,6.4863,1618800.0],["1998-07-07",6.3954,6.5166,6.1226,6.2286,804600.0],["1998-07-08",6.2741,6.3044,6.168,6.259,935400.0],["1998-07-09",6.3044,6.653,6.2438,6.5772,2204400.0],["1998-07-10",6.5772,6.6075,6.3802,6.3802,1053000.0],["1998-07-13",6.5166,6.5166,6.2741,6.2968,770400.0],["1998-07-14",6.1529,6.2135,5.9407,6.0923,1327800.0],["1998-07-15",6.0771,6.2893,6.0619,6.2893,1360800.0],["1998-07-16",6.259,6.4105,6.2135,6.3954,886800.0],["1998-07-17",6.4105,6.5014,6.259,6.4939,1459200.0],["1998-07-20",6.4105,6.5317,6.4105,6.4257,1140000.0],["1998-07-21",6.4257,6.5317,6.1983,6.2438,865200.0],["1998-07-22",6.1832,6.365,6.1226,6.1301,401400.0],["1998-07-23",6.1908,6.1908,6.0013,6.0013,811200.0],["1998-07-24",6.0316,6.168,6.0013,6.168,331800.0],["1998-07-27",6.0316,6.3044,6.0316,6.3044,541200.0],["1998-07-28",6.1529,6.3575,6.1074,6.1074,898800.0],["1998-07-29",6.168,6.1832,6.0923,6.1377,909600.0],["1998-07-30",6.1377,6.3802,6.1377,6.365,557400.0],["1998-07-31",6.2135,6.365,6.1377,6.1605,790200.0],["1998-08-03",6.3044,6.3953,6.1832,6.3272,1471200.0],["1998-08-04",6.3044,6.365,6.0316,6.0316,723000.0],["1998-08-05",6.0619,6.0619,5.577,5.577,950400.0],["1998-08-06",5.6982,6.0619,5.5164,6.0619,1471800.0],["1998-08-07",6.0619,6.2135,6.0165,6.1226,1453800.0],["1998-08-10",6.0316,6.1529,5.8422,6.0013,584400.0],["1998-08-11",5.8195,5.9256,5.7892,5.7967,659400.0],["1998-08-12",5.9559,6.3347,5.7892,6.2514,1333800.0],["1998-08-13",6.2362,6.2514,6.0013,6.0619,1257600.0],["1998-08-14",6.0619,6.3044,6.0316,6.2135,1009200.0],["1998-08-17",6.1529,6.3196,6.0695,6.0923,2192400.0],["1998-08-18",6.0619,6.1377,5.971,6.1226,2025000.0],["1998-08-19",6.1377,6.1377,6.0316,6.0771,2859600.0],["1998-08-20",6.1377,6.1605,5.8195,5.9104,1155600.0],["1998-08-21",5.8801,5.8801,5.6679,5.6906,1986000.0],["1998-08-24",5.8195,6.0316,5.7361,5.9937,1206000.0],["1998-08-25",5.9559,6.0923,5.8877,6.0923,627000.0],["1998-08-26",5.8649,6.0923,5.8649,5.9407,656400.0],["1998-08-27",5.7134,5.9028,5.4254,5.8346,2362200.0],["1998-08-28",5.8346,5.8801,5.6603,5.7816,1630800.0],["1998-08-31",5.8498,5.8801,4.8344,4.9405,2170200.0],["1998-09-01",5.2133,5.9407,5.1527,5.9407,4259400.0],["1998-09-02",5.9104,5.9407,5.8119,5.8801,1132800.0],["1998-09-03",5.6831,5.8498,5.63,5.6982,2113800.0],["1998-09-04",5.6831,5.8498,5.6831,5.8498,677400.0],["1998-09-08",5.8649,6.1529,5.774,6.1529,3656400.0],["1998-09-09",6.1226,6.168,6.0923,6.1074,1570800.0],["1998-09-10",6.0923,6.1529,5.8195,5.9862,2323200.0],["1998-09-11",5.8649,6.168,5.8649,6.1301,2052000.0],["1998-09-14",6.1226,6.2893,6.115,6.1983,907800.0],["1998-09-15",6.1074,6.2135,6.0468,6.1529,1587600.0],["1998-09-16",6.2286,6.2741,6.0923,6.168,1090800.0],["1998-09-17",6.0468,6.0923,5.9104,5.9559,1533600.0],["1998-09-18",5.9862,6.1226,5.971,6.0695,1436400.0],["1998-09-21",6.0013,6.0771,5.9407,6.0695,730200.0],["1998-09-22",6.0316,6.1832,6.0013,6.0165,1508400.0],["1998-09-23",6.0619,6.1074,5.9483,6.0165,3493200.0],["1998-09-24",5.9407,6.0013,5.8195,5.9937,1396200.0],["1998-09-25",5.9407,6.0923,5.8649,6.0771,1540800.0],["1998-09-28",6.1301,6.2438,5.9937,6.2135,1080000.0],["1998-09-29",6.0468,6.2135,5.9559,6.0468,2605200.0],["1998-09-30",6.0468,6.0771,6.0013,6.0771,1239600.0],["1998-10-01",6.0771,6.0771,5.7058,5.774,1486800.0],["1998-10-02",5.8498,5.9256,5.7588,5.8649,778800.0],["1998-10-05",5.8649,5.8649,5.4558,5.5846,1608600.0],["1998-10-06",5.6603,5.8043,5.5921,5.7134,2050800.0],["1998-10-07",5.7437,5.7437,5.5618,5.6073,2404800.0],["1998-10-08",5.5012,5.5618,5.2133,5.3345,3485400.0],["1998-10-09",5.5164,5.8649,5.3951,5.8649,2912400.0],["1998-10-12",5.9407,5.9862,5.8649,5.971,2150400.0],["1998-10-13",5.9407,5.9862,5.8498,5.9634,3073200.0],["1998-10-14",5.8498,5.9634,5.8195,5.9634,1939800.0],["1998-10-15",5.8498,6.0619,5.8498,6.0619,2915400.0],["1998-10-16",6.0923,6.1832,6.0468,6.1226,1901400.0],["1998-10-19",6.1377,6.3347,6.0316,6.1832,2577000.0],["1998-10-20",6.2741,6.3347,6.1529,6.1908,3360600.0],["1998-10-21",6.2438,6.2893,6.115,6.2438,971400.0],["1998-10-22",6.2438,6.2741,6.1605,6.2741,720600.0],["1998-10-23",6.2741,6.3272,6.168,6.2135,2022600.0],["1998-10-26",6.2438,6.3347,6.1226,6.3044,3106800.0],["1998-10-27",6.3347,6.4257,6.1226,6.1832,2119200.0],["1998-10-28",6.1377,6.2438,6.0847,6.1908,610800.0],["1998-10-29",6.2135,6.2135,6.1377,6.2135,569400.0],["1998-10-30",6.2438,6.5469,6.2438,6.4863,1665600.0],["1998-11-02",6.4863,6.6075,6.2741,6.6075,992400.0],["1998-11-03",6.4408,6.4863,6.2514,6.3044,1375800.0],["1998-11-04",6.4181,6.5469,6.2893,6.5469,820200.0],["1998-11-05",6.456,6.9561,6.4029,6.8576,1881000.0],["1998-11-06",6.8803,6.8803,6.5772,6.7212,2688000.0],["1998-11-09",6.6075,6.7288,6.6075,6.7136,862800.0],["1998-11-10",6.7136,6.85,6.653,6.7363,601800.0],["1998-11-11",6.6833,6.7363,6.6681,6.6681,784800.0],["1998-11-12",6.6984,6.6984,6.6075,6.6984,621000.0],["1998-11-13",6.7136,6.7742,6.6227,6.6378,558600.0],["1998-11-16",6.706,6.7288,6.6227,6.7288,992400.0],["1998-11-17",6.653,6.7742,6.653,6.7742,1042200.0],["1998-11-18",6.7439,6.7894,6.6303,6.7288,1127400.0],["1998-11-19",6.7136,6.7742,6.653,6.7742,574800.0],["1998-11-20",6.7212,6.7742,6.5469,6.653,961800.0],["1998-11-23",6.6606,6.6833,6.5469,6.6151,1140000.0],["1998-11-24",6.6227,6.6227,6.4257,6.5014,1311600.0],["1998-11-25",6.5621,6.6454,6.5166,6.6454,596400.0],["1998-11-27",6.6454,6.6984,6.5772,6.6984,768600.0],["1998-11-30",6.706,6.7591,6.6606,6.6681,1915200.0],["1998-12-01",6.6984,6.7591,6.6378,6.7439,2209800.0],["1998-12-02",6.6984,6.7288,6.4257,6.5393,976800.0],["1998-12-03",6.4863,6.5848,6.456,6.4939,1488000.0],["1998-12-04",6.5166,6.6833,6.456,6.6833,620400.0],["1998-12-07",6.8197,6.8197,6.7591,6.8197,1073400.0],["1998-12-08",6.8121,6.9409,6.8045,6.9106,2679000.0],["1998-12-09",6.9106,7.244,6.8197,7.1986,878400.0],["1998-12-10",7.1531,7.2895,7.1531,7.1834,1634400.0],["1998-12-11",7.1834,7.2137,7.0319,7.1834,1142400.0],["1998-12-14",7.0925,7.1683,7.0622,7.1531,1132200.0],["1998-12-15",7.1834,7.2743,7.1228,7.2668,1851600.0],["1998-12-16",7.2743,7.5092,7.2137,7.3956,1455000.0],["1998-12-17",7.4259,7.7138,7.3956,7.5168,2302800.0],["1998-12-18",7.6002,7.6077,7.335,7.5168,3340200.0],["1998-12-21",7.5168,7.5774,7.3956,7.532,2367600.0],["1998-12-22",7.532,7.532,7.1228,7.3046,1452600.0],["1998-12-23",7.1531,7.5168,7.1531,7.4713,2099400.0],["1998-12-24",7.5017,7.5774,7.3956,7.5168,1689000.0],["1998-12-28",7.5168,7.7441,7.5168,7.7441,2115000.0],["1998-12-29",7.6835,7.8199,7.6153,7.8048,2269200.0],["1998-12-30",7.6987,8.0169,7.6835,7.9411,1966200.0],["1998-12-31",7.9108,8.6383,7.9108,8.5398,4222800.0],["1999-01-04",8.3958,8.3958,8.0624,8.3882,3006000.0],["1999-01-05",8.2594,8.4867,8.2594,8.4867,2117400.0],["1999-01-06",8.4261,8.5322,8.3655,8.5322,2133600.0],["1999-01-07",8.4867,8.6686,8.3958,8.6458,813600.0],["1999-01-08",8.6989,8.7595,8.3731,8.7292,1564800.0],["1999-01-11",8.3655,8.5928,8.0624,8.1382,3659400.0],["1999-01-12",8.1003,8.3352,8.1003,8.1874,2725200.0],["1999-01-13",8.0018,8.2442,7.9411,8.2442,1700400.0],["1999-01-14",8.2897,8.4261,8.0624,8.3276,2838600.0],["1999-01-15",8.2746,8.5928,8.1836,8.5701,1378200.0],["1999-01-19",8.6383,8.6686,8.3655,8.6686,1360200.0],["1999-01-20",8.6686,8.8353,8.5473,8.7898,1891800.0],["1999-01-21",8.6989,8.8201,8.608,8.6534,1969200.0],["1999-01-22",8.608,8.9414,8.608,8.8504,1886400.0],["1999-01-25",8.9111,9.2445,8.8504,9.2293,1860000.0],["1999-01-26",9.0929,9.3505,8.8656,9.2142,1777800.0],["1999-01-27",9.2672,9.5021,9.0929,9.0929,2337600.0],["1999-01-28",9.1535,9.3657,9.0778,9.343,1321800.0],["1999-01-29",9.2445,9.4187,9.0778,9.2217,2997600.0],["1999-02-01",9.199,9.4869,9.002,9.396,3186600.0],["1999-02-02",9.3809,9.4263,9.1838,9.1838,2425800.0],["1999-02-03",9.279,9.4538,9.1574,9.4234,1496400.0],["1999-02-04",9.4234,9.4234,8.9978,9.0282,1881000.0],["1999-02-05",9.089,9.1878,8.785,8.9902,1181400.0],["1999-02-08",9.089,9.1194,8.6938,8.7926,1876800.0],["1999-02-09",8.8458,9.4842,8.6406,8.7546,3574800.0],["1999-02-10",8.937,9.3626,8.6938,8.709,1746000.0],["1999-02-11",8.6938,9.3398,8.5722,9.3398,1584000.0],["1999-02-12",9.1042,9.3626,8.5114,8.5646,2039400.0],["1999-02-16",8.937,8.9978,8.7242,8.937,3025800.0],["1999-02-17",8.8762,8.9826,8.633,8.7242,2281800.0],["1999-02-18",8.8154,8.8762,8.5722,8.633,1921200.0],["1999-02-19",8.633,8.6634,8.4506,8.5266,1970400.0],["1999-02-22",8.6026,8.9218,8.2379,8.9066,2737800.0],["1999-02-23",8.8458,8.937,8.5722,8.8762,2452800.0],["1999-02-24",8.8154,8.8762,8.481,8.5114,2098200.0],["1999-02-25",8.633,8.8306,8.4658,8.785,2188800.0],["1999-02-26",8.8458,8.9066,8.4202,8.6026,1360800.0],["1999-03-01",8.7242,8.8154,8.5874,8.7394,958200.0],["1999-03-02",8.7546,8.823,8.633,8.6786,1999800.0],["1999-03-03",8.7394,8.7394,8.595,8.6482,1645200.0],["1999-03-04",8.6178,8.8154,8.6102,8.8078,3117000.0],["1999-03-05",8.8458,8.899,8.4278,8.5722,2368800.0],["1999-03-08",8.633,8.8762,8.557,8.861,3221400.0],["1999-03-09",8.8762,8.8762,8.633,8.6938,2221200.0],["1999-03-10",8.6634,8.7394,8.6406,8.7394,1848000.0],["1999-03-11",8.7546,8.8458,8.6026,8.6938,1403400.0],["1999-03-12",8.6938,8.6938,8.4582,8.4582,1153800.0],["1999-03-15",8.5418,8.6786,8.4582,8.671,2302200.0],["1999-03-16",8.5418,8.633,8.2531,8.405,2830200.0],["1999-03-17",8.405,8.405,8.2075,8.3519,2922600.0],["1999-03-18",8.3595,8.405,8.2227,8.405,4493400.0],["1999-03-19",8.3899,8.557,8.2075,8.2987,4729200.0],["1999-03-22",8.2987,8.3899,8.1315,8.1467,2116200.0],["1999-03-23",8.1771,8.1771,7.7819,7.7971,2506200.0],["1999-03-24",7.9035,8.3215,7.8427,8.2987,2205000.0],["1999-03-25",8.2987,8.7546,8.2379,8.6786,2104200.0],["1999-03-26",8.6026,8.633,8.0099,8.1619,1839000.0],["1999-03-29",8.2227,8.3595,8.1467,8.3443,2682600.0],["1999-03-30",8.3443,8.3443,7.9643,7.9795,1965000.0],["1999-03-31",8.0859,8.1467,7.8579,7.9491,4336200.0],["1999-04-01",8.0251,8.0555,7.8959,8.0251,1489200.0],["1999-04-05",8.0251,8.0479,7.9719,8.0175,1889400.0],["1999-04-06",8.0099,8.0403,7.7819,7.7895,3006600.0],["1999-04-07",7.7819,7.9035,7.3715,7.6223,7249800.0],["1999-04-08",7.6223,7.7895,7.5843,7.7667,3501600.0],["1999-04-09",7.7819,7.7971,7.6907,7.7819,3458400.0],["1999-04-12",7.7059,7.7819,7.6755,7.7287,1186200.0],["1999-04-13",7.7819,7.7819,7.5235,7.5463,2326800.0],["1999-04-14",7.5843,7.7819,7.5235,7.5387,3727200.0],["1999-04-15",7.5387,7.7211,7.2955,7.6603,3165600.0],["1999-04-16",7.7211,7.7591,7.5235,7.7211,2852400.0],["1999-04-19",7.7211,7.8351,7.5843,7.7667,5160600.0],["1999-04-20",7.7363,7.9263,7.7363,7.8883,6688200.0],["1999-04-21",7.9035,7.9947,7.7363,7.9947,3844800.0],["1999-04-22",8.0251,8.0783,7.8427,8.0251,2826000.0],["1999-04-23",8.0251,8.2835,7.9035,8.2379,2613600.0],["1999-04-26",8.2075,8.3747,8.1467,8.3519,2293200.0],["1999-04-27",8.3595,8.3899,7.8655,8.1619,2118000.0],["1999-04-28",8.1923,8.3747,8.0859,8.3595,3679200.0],["1999-04-29",8.3139,8.481,8.2683,8.4354,2944200.0],["1999-04-30",8.3899,8.5418,8.1163,8.3595,2010600.0],["1999-05-03",8.3823,8.481,8.2683,8.4658,1375800.0],["1999-05-04",8.481,8.5722,8.1771,8.1771,2844600.0],["1999-05-05",8.2227,8.5418,8.0251,8.5266,2314200.0],["1999-05-06",8.5114,8.5266,8.1163,8.1315,2038800.0],["1999-05-07",8.2683,8.3898,7.7059,8.3291,1179600.0],["1999-05-10",8.3291,8.5722,8.1619,8.5114,1774800.0],["1999-05-11",8.4202,8.5266,8.2835,8.519,1033200.0],["1999-05-12",8.405,8.6026,8.3594,8.6026,1500000.0],["1999-05-13",8.557,8.6938,8.2683,8.2835,2900400.0],["1999-05-14",8.2683,8.3139,7.6907,7.7439,3065400.0],["1999-05-17",7.7819,7.7819,7.5995,7.7363,2385000.0],["1999-05-18",7.7363,8.0707,7.7135,7.7135,1657800.0],["1999-05-19",7.8579,8.0251,7.7249,8.0251,1559400.0],["1999-05-20",8.0251,8.1163,7.6983,7.7325,1093800.0],["1999-05-21",7.8883,7.8883,7.6147,7.6147,1278000.0],["1999-05-24",7.7819,7.9187,7.5919,7.6755,2085600.0],["1999-05-25",7.6755,8.0251,7.6299,7.6679,1593600.0],["1999-05-26",7.6755,7.9795,7.6299,7.9567,2025600.0],["1999-05-27",7.7819,8.0859,7.5691,8.0783,2003400.0],["1999-05-28",8.0175,8.1315,7.6603,7.7211,1932000.0],["1999-06-01",7.8427,7.9643,7.5843,7.5995,1778400.0],["1999-06-02",7.6603,8.1315,7.6147,8.1011,2528400.0],["1999-06-03",8.0251,8.1163,7.7211,7.7743,1458000.0],["1999-06-04",7.9035,8.1011,7.8427,8.0707,1051200.0],["1999-06-07",8.0783,8.1011,7.8731,8.0099,1266000.0],["1999-06-08",8.0555,8.0555,7.6603,7.6755,1618800.0],["1999-06-09",7.7211,7.7211,7.5843,7.6299,2232600.0],["1999-06-10",7.6907,7.6983,7.5691,7.6071,2020800.0],["1999-06-11",7.6299,7.7059,7.3487,7.3487,1771200.0],["1999-06-14",7.3563,7.6451,7.3487,7.5083,2499600.0],["1999-06-15",7.5387,7.5539,7.2499,7.2955,4494000.0],["1999-06-16",7.3487,7.4931,7.3107,7.4171,2607000.0],["1999-06-17",7.4627,7.6147,7.4323,7.5843,2167200.0],["1999-06-18",7.3943,7.4323,7.2955,7.3943,3790200.0],["1999-06-21",7.3867,7.5083,7.3563,7.4931,1489800.0],["1999-06-22",7.4931,7.5691,7.3259,7.3259,2380800.0],["1999-06-23",7.3867,7.4627,7.2347,7.4475,2621400.0],["1999-06-24",7.3563,7.4779,7.2651,7.3563,2839800.0],["1999-06-25",7.2955,7.4323,7.2955,7.3335,1539600.0],["1999-06-28",7.3867,7.6831,7.3107,7.6679,1504800.0],["1999-06-29",7.6679,7.9339,7.5083,7.9187,4018200.0],["1999-06-30",8.0555,8.2683,7.8123,8.1695,2844600.0],["1999-07-01",8.1163,8.1467,8.0099,8.1011,4500600.0],["1999-07-02",8.1011,8.1011,8.0023,8.0555,833400.0],["1999-07-06",8.1011,8.1163,7.9795,8.0251,914400.0],["1999-07-07",8.0099,8.1695,7.9643,8.1011,1230600.0],["1999-07-08",8.0099,8.1315,7.9035,8.1315,1556400.0],["1999-07-09",8.0099,8.2227,7.8883,8.1847,3180600.0],["1999-07-12",8.1771,8.2607,8.0251,8.1847,1510800.0],["1999-07-13",8.1467,8.1923,7.9035,8.0555,1225800.0],["1999-07-14",8.0175,8.0859,7.6679,7.7135,2499000.0],["1999-07-15",7.7211,7.9643,7.6907,7.7553,1948800.0],["1999-07-16",7.9035,7.9111,7.6907,7.7135,2928600.0],["1999-07-19",7.7059,7.7363,7.2271,7.4855,1950000.0],["1999-07-20",7.4399,7.9339,7.4171,7.5919,2619000.0],["1999-07-21",7.5919,8.0099,7.5919,8.0023,2961600.0],["1999-07-22",7.9795,8.0783,7.7819,7.9567,2103000.0],["1999-07-23",7.9643,7.9795,7.6907,7.9719,1611000.0],["1999-07-26",7.9111,7.9947,7.7971,7.9035,1698600.0],["1999-07-27",7.9339,8.1391,7.8731,8.1391,2079000.0],["1999-07-28",8.0403,8.1011,7.7591,7.8883,1480200.0],["1999-07-29",7.7895,7.8427,7.5995,7.6527,1382400.0],["1999-07-30",7.7363,7.8503,7.5539,7.7971,1578000.0],["1999-08-02",7.7287,7.8123,7.4551,7.5083,903600.0],["1999-08-03",7.4931,7.5691,7.3563,7.4323,1792800.0],["1999-08-04",7.4779,7.6147,7.3563,7.4171,1734000.0],["1999-08-05",7.4171,7.7135,7.3563,7.3867,2732400.0],["1999-08-06",7.3411,7.5995,7.2955,7.3031,2230800.0],["1999-08-09",7.3867,7.5387,7.2651,7.3487,1733400.0],["1999-08-10",7.3563,7.3563,6.9915,7.0371,3172200.0],["1999-08-11",7.1131,7.2499,6.5508,6.5736,8394000.0],["1999-08-12",6.5508,6.566,5.882,6.1936,24385200.0],["1999-08-13",6.3228,6.5812,6.262,6.5356,8420400.0],["1999-08-16",6.5584,6.5964,6.262,6.262,3185400.0],["1999-08-17",6.3836,6.4216,6.034,6.11,4574400.0],["1999-08-18",6.2468,6.4444,6.1708,6.2468,3535800.0],["1999-08-19",6.2544,6.4216,6.2012,6.3456,3772200.0],["1999-08-20",6.414,6.8395,6.3456,6.7864,4273800.0],["1999-08-23",6.7864,6.9003,6.566,6.7104,3091800.0],["1999-08-24",6.6268,6.6876,6.4748,6.5584,2035800.0],["1999-08-25",6.6344,6.6876,6.5204,6.5356,4697400.0],["1999-08-26",6.5356,6.6876,6.4748,6.49,2344800.0],["1999-08-27",6.5356,6.5964,6.338,6.3532,1680600.0],["1999-08-30",6.3532,6.3836,6.2316,6.2392,1470000.0],["1999-08-31",6.2012,6.3228,6.0644,6.2468,2691600.0],["1999-09-01",6.2696,6.3228,6.1556,6.224,4077600.0],["1999-09-02",6.2012,6.4292,6.2012,6.3152,1705200.0],["1999-09-03",6.4064,6.8092,6.3988,6.7712,4064400.0],["1999-09-07",6.7712,6.9915,6.7104,6.9459,4637400.0],["1999-09-08",6.87,6.9003,6.5888,6.6116,3945600.0],["1999-09-09",6.8092,6.8092,6.6268,6.794,1624200.0],["1999-09-10",6.794,6.9991,6.794,6.9155,2405400.0],["1999-09-13",6.8699,7.0371,6.7864,6.8244,2490600.0],["1999-09-14",6.832,6.8775,6.6268,6.794,3571800.0],["1999-09-15",6.8396,6.9079,6.6496,6.68,1639800.0],["1999-09-16",6.699,6.8244,6.6192,6.7028,3021000.0],["1999-09-17",6.832,6.9231,6.6572,6.9231,3634800.0],["1999-09-20",6.9231,6.9231,6.642,6.6876,1726800.0],["1999-09-21",6.6496,6.7028,6.3988,6.3988,6370200.0],["1999-09-22",6.414,6.9231,6.3988,6.8168,6994200.0],["1999-09-23",6.8168,6.8699,6.6116,6.6268,5231400.0],["1999-09-24",6.6116,6.8396,6.566,6.7256,3369600.0],["1999-09-27",6.7332,6.9155,6.6724,6.7256,2762400.0],["1999-09-28",6.718,6.7256,6.6116,6.6952,3296400.0],["1999-09-29",6.718,6.8927,6.718,6.832,2148600.0],["1999-09-30",6.8548,7.0751,6.7788,7.0295,3405600.0],["1999-10-01",6.9611,6.9611,6.6572,6.87,1785000.0],["1999-10-04",6.9155,6.9611,6.642,6.8396,2663400.0],["1999-10-05",6.8851,7.0523,6.6724,6.7408,1961400.0],["1999-10-06",6.8548,6.87,6.718,6.87,1678800.0],["1999-10-07",6.8547,6.9003,6.6572,6.7712,2149200.0],["1999-10-08",6.7332,6.8472,6.6572,6.8396,1794000.0],["1999-10-11",6.794,6.9915,6.6876,6.9839,1246800.0],["1999-10-12",6.9611,7.0219,6.642,6.6496,2669400.0],["1999-10-13",6.6572,6.8092,6.6268,6.6572,1726200.0],["1999-10-14",6.6724,6.8396,6.5812,6.813,2241000.0],["1999-10-15",6.794,6.8396,6.5964,6.642,3208200.0],["1999-10-18",6.6268,6.7484,6.5052,6.604,1889400.0],["1999-10-19",6.6648,7.0219,6.5052,6.8092,2379000.0],["1999-10-20",6.7598,7.0827,6.7332,7.0675,2328600.0],["1999-10-21",6.9307,7.0675,6.6724,6.9003,2950800.0],["1999-10-22",6.9383,7.0827,6.9155,7.0219,2121000.0],["1999-10-25",6.9687,7.0827,6.9459,7.0143,1697400.0],["1999-10-26",7.0067,7.0219,6.7712,6.7864,1210800.0],["1999-10-27",6.8396,7.0751,6.7484,7.0295,3163800.0],["1999-10-28",7.1131,7.2879,7.0523,7.2499,2601600.0],["1999-10-29",7.2651,7.4475,7.2423,7.3259,4434000.0],["1999-11-01",7.4019,7.5083,7.3487,7.4019,2364600.0],["1999-11-02",7.4019,7.4475,7.1511,7.2119,4275600.0],["1999-11-03",7.1891,7.2043,6.9459,6.9687,3902400.0],["1999-11-04",6.9535,7.0295,6.7788,6.9231,2970000.0],["1999-11-05",7.0827,7.1055,6.8092,6.8775,4301400.0],["1999-11-08",6.8699,6.9307,6.8547,6.8775,2644800.0],["1999-11-09",6.9155,6.9155,6.6116,6.6496,4134600.0],["1999-11-10",6.6116,6.6724,6.4444,6.5432,3244200.0],["1999-11-11",6.5356,6.5812,6.2696,6.2772,4426200.0],["1999-11-12",6.2924,6.5508,6.2012,6.5508,4893600.0],["1999-11-15",6.5356,6.5584,6.2772,6.5128,2790000.0],["1999-11-16",6.4976,6.5508,6.4292,6.5508,2511600.0],["1999-11-17",6.49,6.7484,6.3076,6.3912,5290200.0],["1999-11-18",6.452,6.566,6.3228,6.4596,3255000.0],["1999-11-19",6.4976,6.4976,6.2012,6.2468,4561200.0],["1999-11-22",6.2772,6.2772,6.0644,6.0834,3247800.0],["1999-11-23",6.1024,6.1252,5.9656,6.0796,4615800.0],["1999-11-24",6.0948,6.11,5.958,6.0948,3249000.0],["1999-11-26",6.11,6.11,6.0188,6.034,789600.0],["1999-11-29",5.996,5.996,5.5932,5.6464,5281200.0],["1999-11-30",5.654,5.7452,5.5628,5.5856,8315400.0],["1999-12-01",5.6084,5.768,5.5932,5.73,3502200.0],["1999-12-02",5.7604,5.8592,5.7148,5.8516,3364200.0],["1999-12-03",5.958,6.3228,5.9504,6.148,4575000.0],["1999-12-06",6.129,6.262,6.11,6.2164,4942800.0],["1999-12-07",6.2164,6.224,6.1632,6.2088,4595400.0],["1999-12-08",6.1404,6.1708,6.0568,6.1024,4596600.0],["1999-12-09",6.148,6.148,5.73,5.9352,6477600.0],["1999-12-10",5.9732,5.9884,5.7148,5.7756,3445200.0],["1999-12-13",5.7376,5.8136,5.654,5.7908,3724800.0],["1999-12-14",5.7756,5.7908,5.6008,5.7034,4309800.0],["1999-12-15",5.73,5.8516,5.6844,5.8174,3762000.0],["1999-12-16",5.5324,5.8972,4.7421,5.578,27853200.0],["1999-12-17",5.8364,5.958,5.578,5.6844,13043400.0],["1999-12-20",5.7224,5.7452,5.578,5.73,4736400.0],["1999-12-21",5.7756,6.0948,5.6844,6.072,7024800.0],["1999-12-22",6.0226,6.2772,6.0112,6.2164,7366200.0],["1999-12-23",6.262,6.3836,6.072,6.1404,2032800.0],["1999-12-27",6.2012,6.2468,6.072,6.2392,2521200.0],["1999-12-28",6.2544,6.414,6.1404,6.3076,3069600.0],["1999-12-29",6.2544,6.5052,6.2316,6.49,2835600.0],["1999-12-30",6.4292,6.6876,6.4292,6.5964,3105000.0],["1999-12-31",6.6724,6.6724,6.2012,6.4596,3564600.0],["2000-01-03",6.4444,6.4444,5.958,6.3532,2811000.0],["2000-01-04",6.3228,6.4064,5.9884,6.0948,3501000.0],["2000-01-05",6.1252,6.2772,6.0492,6.1632,4150800.0],["2000-01-06",6.0872,6.3228,6.0644,6.1974,4867200.0],["2000-01-07",6.1936,6.5812,6.1404,6.509,4119600.0],["2000-01-10",6.566,6.7484,6.5204,6.6572,3739200.0],["2000-01-11",6.5888,6.5888,6.224,6.2696,4960200.0],["2000-01-12",6.2316,6.2468,6.0948,6.0948,6217200.0],["2000-01-13",6.0796,6.6116,6.0796,6.604,3813000.0],["2000-01-14",6.6268,6.7636,6.5052,6.6344,4094400.0],["2000-01-18",6.5432,6.7636,6.49,6.7256,3724200.0],["2000-01-19",6.7484,6.7484,6.2696,6.3228,2766600.0],["2000-01-20",6.376,6.3988,6.2012,6.2316,4929600.0],["2000-01-21",6.1708,6.2012,5.9428,5.9884,6145200.0],["2000-01-24",5.9808,6.0492,5.958,5.9656,4268400.0],["2000-01-25",5.92,5.92,5.4659,5.7452,9273600.0],["2000-01-26",5.7452,5.9124,5.7224,5.7984,3980400.0],["2000-01-27",5.806,5.9276,5.7148,5.7832,3172800.0],["2000-01-28",5.7072,5.8364,5.426,5.4564,8240400.0],["2000-01-31",5.5172,5.73,5.4944,5.6958,5680200.0],["2000-02-01",5.7262,5.7604,5.5894,5.654,3029400.0],["2000-02-02",5.7265,5.8794,5.6367,5.8718,4963800.0],["2000-02-03",5.8412,6.0629,5.7571,5.9559,4025400.0],["2000-02-04",5.9329,6.147,5.9024,6.04,3230400.0],["2000-02-07",6.04,6.0706,5.5048,5.5507,4764000.0],["2000-02-08",5.7036,5.7189,5.0155,5.3366,10329000.0],["2000-02-09",5.3213,5.3289,5.0766,5.2066,18115200.0],["2000-02-10",5.1531,5.1531,4.8626,4.9237,12369600.0],["2000-02-11",4.9314,4.939,4.7097,4.7479,11291400.0],["2000-02-14",4.7938,4.9849,4.6791,4.874,8201400.0],["2000-02-15",4.7708,5.0461,4.702,4.9849,6927600.0],["2000-02-16",4.939,4.9543,4.8014,4.8243,3496800.0],["2000-02-17",4.8931,4.9772,4.8014,4.962,3594000.0],["2000-02-18",5.0155,5.0231,4.5262,4.572,7429200.0],["2000-02-22",4.5032,4.5185,4.2509,4.4574,13113000.0],["2000-02-23",4.4497,4.5873,4.3732,4.4497,6358200.0],["2000-02-24",4.5109,4.6791,4.4038,4.6714,6316200.0],["2000-02-25",4.6638,5.0002,4.6561,4.6982,5893800.0],["2000-02-28",4.5873,4.8702,4.4268,4.7326,5395800.0],["2000-02-29",4.7326,4.939,4.6408,4.8855,4005600.0],["2000-03-01",4.9084,5.069,4.6332,4.9849,4364400.0],["2000-03-02",4.939,5.1378,4.8931,4.962,3369600.0],["2000-03-03",5.0766,5.2295,4.9696,5.0461,4482600.0],["2000-03-06",5.004,5.0327,4.9237,4.962,3964200.0],["2000-03-07",4.9543,4.9925,4.8779,4.8931,5258400.0],["2000-03-08",4.9543,4.9543,4.6447,4.897,4948800.0],["2000-03-09",4.874,5.0461,4.8167,5.0002,5821200.0],["2000-03-10",4.9543,5.2525,4.9314,5.0805,5112400.0],["2000-03-13",4.9084,5.0919,4.702,4.9314,4356400.0],["2000-03-14",4.9314,5.1607,4.8282,4.8396,3524800.0],["2000-03-15",4.9543,5.7342,4.7249,5.4819,8262800.0],["2000-03-16",5.4245,6.9498,5.413,6.6516,18705600.0],["2000-03-17",6.3764,6.5599,6.1699,6.2617,8578000.0],["2000-03-20",6.147,6.147,5.6883,5.8832,5011600.0],["2000-03-21",5.9176,6.4681,5.9176,6.4337,5294800.0],["2000-03-22",6.4223,6.4681,6.2158,6.3993,5068800.0],["2000-03-23",6.2961,6.5484,6.1929,6.4337,3037600.0],["2000-03-24",6.514,6.7663,6.514,6.7548,5270000.0],["2000-03-27",6.7434,6.8122,6.5599,6.686,2640000.0],["2000-03-28",6.6746,6.7204,6.5369,6.6172,2647200.0],["2000-03-29",6.5025,6.6516,6.2846,6.3878,3692800.0],["2000-03-30",6.3534,6.7548,6.342,6.6172,6695600.0],["2000-03-31",6.6057,7.2709,6.3764,7.1906,8286400.0],["2000-04-03",7.0415,7.3397,6.9842,7.1677,3914800.0],["2000-04-04",7.1562,7.5691,7.0186,7.4085,9172400.0],["2000-04-05",7.2824,7.5003,6.9383,7.0329,2754400.0],["2000-04-06",7.0301,7.053,6.7778,6.9039,2905200.0],["2000-04-07",6.858,7.1448,6.7778,7.1448,2266000.0],["2000-04-10",7.2136,7.2136,6.8122,6.8122,2809200.0],["2000-04-11",6.7892,7.1448,6.6975,6.9269,3704000.0],["2000-04-12",6.8351,7.053,6.7892,6.9498,4576400.0],["2000-04-13",6.9727,7.053,6.6516,7.0186,4530800.0],["2000-04-14",6.9383,6.9957,6.1355,6.1929,5859200.0],["2000-04-17",6.0553,7.3397,6.0553,7.3168,6509200.0],["2000-04-18",7.1562,7.225,6.8695,6.9039,6289600.0],["2000-04-19",6.858,6.8695,6.514,6.6516,3491200.0],["2000-04-20",6.6631,7.0071,6.6631,6.9498,3586000.0],["2000-04-24",6.8351,7.2136,6.7892,7.1333,3577200.0],["2000-04-25",7.0874,7.8214,7.0874,7.7296,6037600.0],["2000-04-26",7.7182,7.7182,6.7892,6.9039,4674400.0],["2000-04-27",6.8007,7.5232,6.7434,7.3397,4201600.0],["2000-04-28",7.2594,7.3168,6.881,7.2709,3382800.0],["2000-05-01",7.2709,7.3627,7.0415,7.2938,2442800.0],["2000-05-02",7.1734,7.2938,6.8351,6.8695,3337600.0],["2000-05-03",6.8351,6.881,6.5255,6.8007,2998800.0],["2000-05-04",6.881,7.0186,6.7434,6.9957,3030800.0],["2000-05-05",6.9842,7.3397,6.881,7.2365,2521600.0],["2000-05-08",7.1333,7.42,6.8695,7.1104,3193200.0],["2000-05-09",7.2021,7.42,6.881,7.2938,2458800.0],["2000-05-10",7.1906,7.5777,7.1562,7.2136,3200400.0],["2000-05-11",7.248,7.3512,7.053,7.2824,3465200.0],["2000-05-12",7.2824,7.3741,7.1677,7.3512,2134800.0],["2000-05-15",7.2709,7.6608,7.2709,7.5461,2854000.0],["2000-05-16",7.615,8.2342,7.5691,8.2342,5642800.0],["2000-05-17",8.0622,8.0966,7.6952,7.7296,2652800.0],["2000-05-18",7.7526,7.8902,7.3627,7.3856,1650800.0],["2000-05-19",7.1906,7.6838,7.1906,7.42,2366400.0],["2000-05-22",7.4315,7.6952,7.1906,7.5806,2628000.0],["2000-05-23",7.6608,7.8902,7.2021,7.2136,2137600.0],["2000-05-24",7.225,8.1196,7.1103,7.8214,5036400.0],["2000-05-25",7.7296,7.959,7.4085,7.4773,2892800.0],["2000-05-26",7.6379,7.8443,7.3053,7.7067,2570400.0],["2000-05-30",7.7526,8.2916,7.7411,8.2916,4314800.0],["2000-05-31",8.0163,8.693,8.0049,8.0737,5402400.0],["2000-06-01",8.0966,8.67,8.0049,8.6012,3586000.0],["2000-06-02",8.6815,8.8994,8.67,8.8306,7683200.0],["2000-06-05",8.8306,8.9682,8.2687,8.5898,3831600.0],["2000-06-06",8.5324,8.5668,8.2801,8.326,2491200.0],["2000-06-07",8.3375,8.3719,8.0278,8.2228,3179200.0],["2000-06-08",8.217,8.2457,7.4888,7.5232,4211200.0],["2000-06-09",7.6322,7.8902,7.5232,7.7985,2695200.0],["2000-06-12",7.9131,7.959,7.4888,7.5461,1996800.0],["2000-06-13",7.4372,7.7985,7.3397,7.7067,3285200.0],["2000-06-14",7.7755,8.0049,7.3627,7.4315,4730400.0],["2000-06-15",7.4773,7.5347,7.248,7.4659,4887600.0],["2000-06-16",7.7985,7.9934,7.5461,7.6723,5295600.0],["2000-06-19",7.5289,8.1081,7.4315,7.8787,1997600.0],["2000-06-20",7.8443,7.9819,7.5576,7.9361,2171600.0],["2000-06-21",7.8959,7.9361,7.6838,7.764,2099600.0],["2000-06-22",7.764,7.764,7.3397,7.3627,2471200.0],["2000-06-23",7.3397,7.3741,7.0874,7.225,3582400.0],["2000-06-26",7.225,7.4429,7.1792,7.3856,2576800.0],["2000-06-27",7.3799,7.4773,6.9957,7.0186,3420800.0],["2000-06-28",7.1792,7.248,6.9383,7.1448,3270000.0],["2000-06-29",7.1448,7.225,6.8925,7.0071,2136400.0],["2000-06-30",7.0071,7.3283,6.6057,6.7319,4956800.0],["2000-07-03",6.858,7.6723,6.858,7.42,2620000.0],["2000-07-05",7.3971,7.8443,7.3168,7.5576,4330000.0],["2000-07-06",7.6264,8.154,7.6207,8.0393,4543200.0],["2000-07-07",8.0737,8.7962,8.0737,8.4177,4994400.0],["2000-07-10",8.3948,8.8306,8.3719,8.6356,8172400.0],["2000-07-11",8.5554,8.5668,8.2457,8.3031,7014400.0],["2000-07-12",8.2457,8.67,8.2113,8.67,3474400.0],["2000-07-13",8.6471,8.7274,8.4636,8.521,2451600.0],["2000-07-14",8.5554,8.7503,8.5324,8.6586,2396800.0],["2000-07-17",8.6815,8.7389,8.5238,8.7044,2202400.0],["2000-07-18",8.7159,8.7159,8.5783,8.5898,2470400.0],["2000-07-19",8.5783,8.6242,8.5439,8.5783,5488000.0],["2000-07-20",8.5439,8.7159,8.5439,8.7044,3990000.0],["2000-07-21",8.7044,8.7847,8.2801,8.3031,2555600.0],["2000-07-24",7.4659,8.0737,7.4315,7.7985,9500800.0],["2000-07-25",7.7526,7.9246,7.7067,7.9131,4096400.0],["2000-07-26",7.8099,7.8214,7.592,7.6723,3971600.0],["2000-07-27",7.6838,7.7354,7.3627,7.6494,4231600.0],["2000-07-28",7.6379,7.6608,7.248,7.4315,3112000.0],["2000-07-31",7.4544,7.7755,7.3397,7.7411,2714400.0],["2000-08-01",7.7411,7.7411,7.572,7.6264,2423200.0],["2000-08-02",7.6264,8.2228,7.6264,8.0393,3178000.0],["2000-08-03",7.9246,8.154,7.7182,8.0737,2962800.0],["2000-08-04",8.154,8.2113,7.764,7.7985,2364000.0],["2000-08-07",7.8558,8.0049,7.7067,7.9246,2136800.0],["2000-08-08",8.0163,8.0278,7.8214,7.8558,1687200.0],["2000-08-09",7.9074,7.9131,7.4888,7.6723,1634400.0],["2000-08-10",7.6608,7.8185,7.592,7.592,1520400.0],["2000-08-11",7.592,7.9017,7.5031,7.7296,1839600.0],["2000-08-14",7.6838,7.9017,7.6035,7.8902,1349200.0],["2000-08-15",7.9131,8.154,7.6723,8.131,2120000.0],["2000-08-16",8.154,8.2572,7.592,7.6494,2158800.0],["2000-08-17",7.6494,8.1884,7.615,8.0966,2628400.0],["2000-08-18",7.9819,8.0966,7.6723,7.7526,2133200.0],["2000-08-21",7.764,7.8099,7.4544,7.6494,3148400.0],["2000-08-22",7.6264,7.9131,7.6264,7.6866,1284000.0],["2000-08-23",7.6494,7.7296,7.4659,7.6264,1730400.0],["2000-08-24",7.5576,7.7526,7.4773,7.7411,1504400.0],["2000-08-25",7.7526,7.8902,7.7296,7.8214,1115600.0],["2000-08-28",7.8443,7.9017,7.6379,7.6637,1870400.0],["2000-08-29",7.615,7.6264,7.3971,7.5232,3161200.0],["2000-08-30",7.5232,7.6494,7.4773,7.6379,2062000.0],["2000-08-31",7.5404,7.6723,7.4429,7.6264,1966400.0],["2000-09-01",7.6952,7.7526,7.6035,7.7182,2630800.0],["2000-09-05",7.7067,7.8214,7.6952,7.7067,2933200.0],["2000-09-06",7.6952,7.8443,7.6494,7.787,4481600.0],["2000-09-07",7.8099,7.9361,7.764,7.9017,2141200.0],["2000-09-08",7.7984,8.2572,7.7984,8.0622,4178800.0],["2000-09-11",7.9934,8.0966,7.7755,7.8099,2039200.0],["2000-09-12",7.8214,8.111,7.7296,7.7411,1693200.0],["2000-09-13",7.8099,8.3833,7.8099,7.8902,3581200.0],["2000-09-14",7.8214,8.0393,7.5232,7.7755,3364000.0],["2000-09-15",7.7411,8.2801,7.5691,7.5691,7307600.0],["2000-09-18",7.6838,7.6838,7.3397,7.3856,2333600.0],["2000-09-19",7.4143,7.42,7.1792,7.3282,3906800.0],["2000-09-20",7.2824,7.3512,7.0645,7.3053,5158000.0],["2000-09-21",7.3397,7.5232,7.2709,7.4315,3612800.0],["2000-09-22",7.3283,7.5691,7.1333,7.4888,1582400.0],["2000-09-25",7.592,7.6035,7.2709,7.3627,2954000.0],["2000-09-26",7.3053,7.4085,7.2021,7.2938,4235200.0],["2000-09-27",7.2938,7.4888,7.248,7.3168,2938000.0],["2000-09-28",7.3397,8.0966,7.3282,8.0278,5824800.0],["2000-09-29",8.0278,8.2687,7.7985,7.9934,5246800.0],["2000-10-02",8.0049,8.0278,7.6608,7.7985,2956000.0],["2000-10-03",7.9246,7.9475,7.5232,7.5347,4253200.0],["2000-10-04",7.5863,7.8329,7.5461,7.7755,3096800.0],["2000-10-05",7.7755,7.9705,7.6723,7.8673,3776000.0],["2000-10-06",7.8673,7.959,7.6035,7.7067,1932000.0],["2000-10-09",7.7296,7.9819,7.592,7.6264,2186400.0],["2000-10-10",7.6838,7.959,7.6838,7.7755,2224400.0],["2000-10-11",7.6264,8.0278,7.615,7.8214,3280000.0],["2000-10-12",7.6379,7.9705,7.5576,7.5576,3636800.0],["2000-10-13",7.5347,7.8673,7.5003,7.8214,2840000.0],["2000-10-16",7.6494,8.0049,7.5003,7.8443,2986800.0],["2000-10-17",8.0536,8.0852,7.5232,7.7067,3903200.0],["2000-10-18",7.615,7.8099,7.4544,7.6838,4826000.0],["2000-10-19",7.7984,8.0049,7.5461,7.9705,3476000.0],["2000-10-20",8.0049,8.0049,7.6952,7.787,1974000.0],["2000-10-23",7.764,7.787,7.5691,7.6264,2301200.0],["2000-10-24",7.7985,7.959,7.592,7.615,2277600.0],["2000-10-25",7.7526,8.0737,7.6608,7.7411,3196400.0],["2000-10-26",7.7526,8.0622,7.615,7.8214,3688800.0],["2000-10-27",7.8587,8.0508,7.6723,7.9475,4189200.0],["2000-10-30",7.8501,8.2772,7.8214,8.2514,3282800.0],["2000-10-31",8.2686,8.7274,8.1196,8.5095,5018800.0],["2000-11-01",8.4407,8.498,8.2572,8.3375,3775200.0],["2000-11-02",8.4407,8.693,8.4407,8.6586,4290000.0],["2000-11-03",8.6242,8.8535,8.4407,8.5324,3527600.0],["2000-11-06",8.6012,8.8765,8.5898,8.7733,3996000.0],["2000-11-07",8.8077,9.0026,8.7389,8.8765,3449600.0],["2000-11-08",8.9338,9.1288,8.9223,9.0026,4771200.0],["2000-11-09",8.9109,9.0485,8.6471,8.9338,7045200.0],["2000-11-10",8.9453,9.0141,8.6815,8.7274,4334800.0],["2000-11-13",8.6012,8.8994,8.4407,8.6242,3280400.0],["2000-11-14",8.6127,8.7847,8.4636,8.6127,5044800.0],["2000-11-15",8.6356,8.6471,8.4063,8.5898,5255600.0],["2000-11-16",8.607,8.8421,8.5554,8.6356,5558800.0],["2000-11-17",8.6213,9.0026,8.4407,8.865,3102000.0],["2000-11-20",8.8421,9.0829,8.8306,8.8994,1918000.0],["2000-11-21",9.1058,9.1402,8.8765,9.1058,3351600.0],["2000-11-22",9.0886,9.4843,9.037,9.3581,4622000.0],["2000-11-24",9.4126,9.5187,9.2435,9.47,2009600.0],["2000-11-27",9.4728,9.6792,9.4499,9.599,4256400.0],["2000-11-28",9.3237,9.5302,8.8077,9.1804,7880800.0],["2000-11-29",9.2779,9.5875,9.0829,9.556,4890000.0],["2000-11-30",9.5359,9.7079,9.3352,9.3467,7381600.0],["2000-12-01",9.4212,9.427,9.1173,9.1517,5257600.0],["2000-12-04",8.6815,9.037,8.5783,8.9797,9570000.0],["2000-12-05",8.9682,9.2435,8.7847,9.1632,4894000.0],["2000-12-06",9.2033,9.2205,8.7618,8.8191,4462000.0],["2000-12-07",8.7446,8.8994,8.5783,8.8879,4005200.0],["2000-12-08",8.8535,8.8994,8.5898,8.8077,8131200.0],["2000-12-11",8.7159,8.7389,8.4292,8.5324,9177200.0],["2000-12-12",8.5783,8.5783,8.2113,8.2801,7291200.0],["2000-12-13",8.3375,8.5439,8.2342,8.3031,6386800.0],["2000-12-14",8.3547,8.5554,8.2687,8.3145,4973600.0],["2000-12-15",8.2342,8.8994,8.2342,8.6127,14079200.0],["2000-12-18",8.6872,8.8994,8.6012,8.693,4844800.0],["2000-12-19",8.6299,9.2205,8.5324,8.7733,8446400.0],["2000-12-20",8.5095,8.7847,8.3833,8.5554,6250800.0],["2000-12-21",8.8077,9.3696,8.7733,9.2435,7620000.0],["2000-12-22",9.2664,9.5416,9.2091,9.4499,7900800.0],["2000-12-26",9.427,9.9086,9.427,9.8283,5500400.0],["2000-12-27",9.8054,9.9086,9.6907,9.7825,3299200.0],["2000-12-28",9.7538,9.8972,9.6334,9.7137,3502800.0],["2000-12-29",9.6678,9.8742,9.6563,9.7595,7339600.0],["2001-01-02",9.771,9.771,9.1288,9.2435,6010800.0],["2001-01-03",9.2779,9.5187,9.1058,9.1861,7164400.0],["2001-01-04",9.0944,9.2549,8.9912,9.1288,6445200.0],["2001-01-05",9.1058,9.1173,8.7159,8.7274,7430000.0],["2001-01-08",8.7503,9.0141,8.6242,8.8077,4695600.0],["2001-01-09",8.8994,9.1402,8.67,9.1288,4561600.0],["2001-01-10",9.0829,9.0944,8.6242,8.8994,4769600.0],["2001-01-11",8.8994,8.9682,8.3375,8.5554,5258400.0],["2001-01-12",8.3948,8.3948,7.9705,8.154,9131600.0],["2001-01-16",8.1884,8.3489,8.0508,8.2572,3760800.0],["2001-01-17",8.3489,8.6586,8.2342,8.4521,6057600.0],["2001-01-18",8.4751,8.4865,8.3489,8.4751,4248000.0],["2001-01-19",8.5296,8.6815,8.2457,8.5898,4252000.0],["2001-01-22",8.5554,8.7388,8.2572,8.4063,2438800.0],["2001-01-23",8.4063,8.7503,8.326,8.7389,2942400.0],["2001-01-24",8.67,8.6815,8.3489,8.4865,3010400.0],["2001-01-25",8.6012,9.0256,8.4866,8.7503,3244800.0],["2001-01-26",8.865,8.9912,8.6012,8.8994,2482000.0],["2001-01-29",8.8535,9.1058,8.7389,9.0829,2135200.0],["2001-01-30",8.9223,8.9912,8.6012,8.7044,3795200.0],["2001-01-31",8.7565,8.8026,8.457,8.6067,4440000.0],["2001-02-01",8.5578,8.6067,8.215,8.3763,5024400.0],["2001-02-02",8.2985,8.5722,8.1113,8.1113,3400800.0],["2001-02-05",8.2265,8.4742,8.1459,8.3878,2865600.0],["2001-02-06",8.3878,8.722,8.3763,8.4109,3056800.0],["2001-02-07",8.4685,8.7104,8.457,8.6183,3660000.0],["2001-02-08",8.745,8.9293,8.6183,8.6413,2546400.0],["2001-02-09",8.6298,9.0215,8.6067,8.8257,3747600.0],["2001-02-12",8.8372,9.0446,8.722,8.8487,3200400.0],["2001-02-13",8.8948,8.9409,8.48,8.503,3674000.0],["2001-02-14",8.5347,8.6183,8.2957,8.5837,2878800.0],["2001-02-15",8.6989,8.8257,8.3878,8.503,2647200.0],["2001-02-16",8.3417,8.6413,8.2496,8.2582,2580800.0],["2001-02-20",8.3648,8.4685,8.2726,8.2957,3516000.0],["2001-02-21",8.3763,8.6644,8.2496,8.3187,3408400.0],["2001-02-22",8.457,8.6183,8.1804,8.2611,5608000.0],["2001-02-23",8.2841,8.3072,7.8117,7.9961,5352400.0],["2001-02-26",8.0652,8.48,7.973,8.4685,3845600.0],["2001-02-27",8.4339,8.4685,7.7887,7.8809,6527600.0],["2001-02-28",7.5467,7.5813,6.5444,6.6394,176890800.0],["2001-03-01",6.6135,7.178,6.602,6.8439,27146400.0],["2001-03-02",6.8554,6.8929,6.6826,6.7633,8685200.0],["2001-03-05",6.6826,6.7517,6.5213,6.7172,6402800.0],["2001-03-06",6.7114,7.0513,6.6365,6.913,6023200.0],["2001-03-07",6.913,6.913,6.7978,6.867,4234800.0],["2001-03-08",6.9447,7.0513,6.7978,6.8324,5498800.0],["2001-03-09",6.7748,6.8785,6.6279,6.8209,5260800.0],["2001-03-12",6.5328,6.7978,6.4637,6.5674,7537200.0],["2001-03-13",6.648,6.7287,6.4061,6.4637,8406000.0],["2001-03-14",6.3715,6.4522,6.2217,6.2678,8034000.0],["2001-03-15",6.4925,6.7517,6.2794,6.5674,7234800.0],["2001-03-16",6.5098,6.8554,6.4867,6.648,11524400.0],["2001-03-19",6.6711,7.1435,6.6596,7.0167,6458400.0],["2001-03-20",7.0283,7.0974,6.5213,6.5213,4032800.0],["2001-03-21",6.5328,6.9591,6.4637,6.867,7788400.0],["2001-03-22",6.8554,7.1204,6.7978,7.1089,8017200.0],["2001-03-23",7.2241,7.4661,7.2126,7.3048,9745200.0],["2001-03-26",7.4016,7.5583,7.3186,7.3721,10763600.0],["2001-03-27",7.42,7.42,7.2357,7.3094,4455200.0],["2001-03-28",7.2781,7.396,7.1158,7.2449,3652800.0],["2001-03-29",7.2117,7.3721,7.0126,7.1435,4102000.0],["2001-03-30",7.2006,7.337,7.0937,7.267,4224800.0],["2001-04-02",7.2762,7.3241,6.9573,7.0937,4640800.0],["2001-04-03",7.0826,7.0845,6.7287,6.7379,4217200.0],["2001-04-04",6.7858,6.9518,6.701,6.8762,4948400.0],["2001-04-05",6.8983,7.0808,6.7619,7.079,4552000.0],["2001-04-06",6.961,7.0421,6.7305,6.9684,4981600.0],["2001-04-09",6.9684,7.1158,6.9094,6.9794,3432400.0],["2001-04-10",7.0458,7.4532,7.0458,7.2965,8245600.0],["2001-04-11",7.2633,7.4126,7.1269,7.4108,5651600.0],["2001-04-12",7.326,7.4974,7.1896,7.4292,2774000.0],["2001-04-16",7.42,7.5417,7.1509,7.2541,3465200.0],["2001-04-17",7.1896,7.4937,7.1509,7.4808,4318400.0],["2001-04-18",7.385,8.268,7.3739,8.0025,9768400.0],["2001-04-19",7.9362,7.9675,7.7813,7.8938,7762400.0],["2001-04-20",7.715,7.7408,7.4108,7.6633,7388000.0],["2001-04-23",7.6855,7.7924,7.5859,7.6984,4224400.0],["2001-04-24",7.7647,7.8809,7.538,7.6007,3313600.0],["2001-04-25",7.6025,7.809,7.5232,7.7942,3548000.0],["2001-04-26",7.7942,7.9859,7.7002,7.7315,3106000.0],["2001-04-27",7.8569,7.973,7.761,7.9712,2694800.0],["2001-04-30",7.997,8.2293,7.9749,8.0763,4436400.0],["2001-05-01",8.1297,8.6644,8.0615,8.5832,5264400.0],["2001-05-02",8.6293,8.8303,8.6275,8.7676,8170800.0],["2001-05-03",8.6994,8.7012,8.2127,8.4063,5782400.0],["2001-05-04",8.1666,8.233,7.9915,8.2127,5968800.0],["2001-05-07",8.1574,8.3141,8.056,8.1076,4475600.0],["2001-05-08",8.2311,8.2496,7.8809,8.1021,3560000.0],["2001-05-09",8.1002,8.2569,7.9675,8.0726,2891200.0],["2001-05-10",8.0671,8.1205,7.9399,8.0708,2811200.0],["2001-05-11",8.0818,8.2164,7.9233,7.9251,2860000.0],["2001-05-14",8.0118,8.1666,7.9454,8.0947,2048800.0],["2001-05-15",8.0652,8.268,8.056,8.1113,3048000.0],["2001-05-16",8.0671,8.5722,8.0118,8.5611,3523600.0],["2001-05-17",8.5298,8.7381,8.5169,8.7123,4370000.0],["2001-05-18",8.6865,8.7178,8.5888,8.6736,2986000.0],["2001-05-21",8.7049,9.1068,8.5187,9.0791,4044800.0],["2001-05-22",9.0515,9.1713,8.9722,9.0386,3134800.0],["2001-05-23",9.0146,9.022,8.8339,8.8671,2443200.0],["2001-05-24",8.8671,9.1068,8.7768,9.057,2559600.0],["2001-05-25",9.1031,9.1473,8.8542,8.904,1948000.0],["2001-05-29",8.7676,8.9777,8.7104,8.7621,3851200.0],["2001-05-30",8.6754,8.7289,8.6035,8.6607,5389600.0],["2001-05-31",8.6699,8.8598,8.574,8.598,4441600.0],["2001-06-01",8.609,8.775,8.4671,8.7565,4140000.0],["2001-06-04",8.7731,8.7731,8.5187,8.6717,3200800.0],["2001-06-05",8.6828,8.8782,8.6072,8.8542,2591200.0],["2001-06-06",8.8413,8.8413,8.5537,8.6035,3190400.0],["2001-06-07",8.609,8.7307,8.5537,8.6717,2856400.0],["2001-06-08",8.6643,8.7104,8.2975,8.4579,4364400.0],["2001-06-11",8.4579,8.5261,8.386,8.4063,1796400.0],["2001-06-12",8.3639,8.6183,8.3141,8.5777,2725600.0],["2001-06-13",8.563,8.692,8.3344,8.4524,3175600.0],["2001-06-14",8.3712,8.5703,8.268,8.2754,3353600.0],["2001-06-15",8.2293,8.4671,8.2238,8.3805,6474000.0],["2001-06-18",8.4247,8.609,8.3417,8.3952,3251200.0],["2001-06-19",8.4763,8.6625,8.2496,8.303,3654000.0],["2001-06-20",8.3049,8.6828,8.303,8.6201,7565200.0],["2001-06-21",8.5759,8.8487,8.5519,8.7676,9826000.0],["2001-06-22",8.7123,8.7528,8.397,8.4653,2936800.0],["2001-06-25",8.5242,8.563,8.3325,8.4892,3148800.0],["2001-06-26",8.3934,8.4339,8.2772,8.3436,4066400.0],["2001-06-27",8.3362,8.48,8.2496,8.4358,5333200.0],["2001-06-28",8.4782,8.7565,8.4763,8.6349,5923200.0],["2001-06-29",8.633,8.7473,8.3602,8.5261,3532400.0],["2001-07-02",8.6072,8.6809,8.4616,8.4818,2593200.0],["2001-07-03",8.5077,8.7547,8.351,8.5298,2226800.0],["2001-07-05",8.4782,8.6957,8.4689,8.5206,2173200.0],["2001-07-06",8.4763,8.4763,8.0191,8.0413,5436800.0],["2001-07-09",8.0431,8.2035,7.9694,8.1058,5353200.0],["2001-07-10",8.2957,8.775,8.2864,8.6883,14108400.0],["2001-07-11",8.7399,8.7934,8.5372,8.6736,6416000.0],["2001-07-12",8.6883,8.9667,8.6275,8.9261,4986800.0],["2001-07-13",8.9777,9.0699,8.8303,8.9759,4630400.0],["2001-07-16",8.9593,9.1676,8.9519,8.998,2862000.0],["2001-07-17",8.9741,9.3557,8.9022,9.2211,5394000.0],["2001-07-18",9.1916,9.3759,9.1437,9.2229,4419200.0],["2001-07-19",9.2893,9.6967,9.2874,9.3944,6698800.0],["2001-07-20",9.3796,9.6322,9.328,9.481,5294800.0],["2001-07-23",9.4644,9.6783,9.4312,9.4386,4426400.0],["2001-07-24",9.4478,9.6783,9.1271,9.3741,4476800.0],["2001-07-25",9.2266,9.6764,9.2266,9.5234,4073600.0],["2001-07-26",9.3557,9.6783,9.328,9.6635,4429600.0],["2001-07-27",9.5879,9.6506,9.4423,9.5382,2882000.0],["2001-07-30",9.5308,9.575,9.1713,9.3077,3528800.0],["2001-07-31",9.2082,9.3169,9.1344,9.2487,3894800.0],["2001-08-01",9.21,9.3243,9.092,9.3004,3418000.0],["2001-08-02",9.3022,9.4349,9.1437,9.3298,2114400.0],["2001-08-03",9.4017,9.4847,9.1713,9.2119,2787200.0],["2001-08-06",9.1732,9.2266,9.0607,9.0791,2612000.0],["2001-08-07",9.0976,9.1695,8.9999,9.0625,2573200.0],["2001-08-08",8.998,9.1437,8.7104,8.7289,4579600.0],["2001-08-09",8.8008,8.8487,8.6496,8.7473,3258000.0],["2001-08-10",8.7934,8.88,8.5943,8.775,3515200.0],["2001-08-13",8.8026,8.8763,8.6809,8.8763,2526400.0],["2001-08-14",8.8653,8.9962,8.775,8.7971,4046000.0],["2001-08-15",8.7657,8.8856,8.5998,8.6164,4526000.0],["2001-08-16",8.574,8.7289,8.5095,8.7012,5246800.0],["2001-08-17",8.5261,8.5593,8.4081,8.4081,3807600.0],["2001-08-20",8.4708,8.821,8.4265,8.8063,4202800.0],["2001-08-21",8.8026,9.0699,8.6459,8.9335,6212400.0],["2001-08-22",8.9151,9.033,8.7805,9.033,4431200.0],["2001-08-23",8.9501,9.092,8.7657,8.7879,2788000.0],["2001-08-24",8.8395,9.0533,8.7565,8.9796,3532400.0],["2001-08-27",9.0312,9.0754,8.939,8.9704,2889200.0],["2001-08-28",9.0478,9.0496,8.6072,8.6625,4767600.0],["2001-08-29",8.6644,8.7381,8.4247,8.4745,3297600.0],["2001-08-30",8.4855,8.6809,8.4616,8.657,3744400.0],["2001-08-31",8.5814,8.8026,8.5169,8.5832,2926000.0],["2001-09-04",8.5574,8.9501,8.5169,8.5648,4377200.0],["2001-09-05",8.6349,8.6846,8.3952,8.5261,4882400.0],["2001-09-06",8.4782,8.6975,8.3528,8.3878,4166000.0],["2001-09-07",8.3694,8.4929,8.0744,8.3768,8034400.0],["2001-09-10",8.3602,8.3768,8.1021,8.2477,8888000.0],["2001-09-17",8.0744,8.2588,7.5675,7.5693,8244000.0],["2001-09-18",7.5859,7.6504,7.4108,7.5914,7536400.0],["2001-09-19",7.5583,7.7795,6.913,7.3739,14262400.0],["2001-09-20",7.3168,7.5214,7.1195,7.1619,7768800.0],["2001-09-21",7.0052,7.4919,6.867,6.9905,10326400.0],["2001-09-24",7.1969,7.4606,7.1969,7.3555,4357200.0],["2001-09-25",7.2486,7.503,7.1029,7.2652,4102000.0],["2001-09-26",7.3592,7.3905,7.0974,7.2504,4940800.0],["2001-09-27",7.2633,7.385,7.1601,7.3481,4956000.0],["2001-09-28",7.4477,7.549,7.3536,7.4292,6535600.0],["2001-10-01",7.3905,7.3924,7.0273,7.2062,5514000.0],["2001-10-02",7.2172,7.2817,7.0273,7.1877,6307600.0],["2001-10-03",7.079,7.6394,6.9813,7.4827,11414800.0],["2001-10-04",7.4808,7.7057,7.3776,7.5325,7250800.0],["2001-10-05",7.4366,7.5767,7.2228,7.3721,5278000.0],["2001-10-08",7.326,7.3536,7.0882,7.1969,3701200.0],["2001-10-09",7.1951,7.2043,7.0052,7.0882,3076000.0],["2001-10-10",7.0974,7.3794,7.0974,7.3149,4971200.0],["2001-10-11",7.3813,7.6173,7.3739,7.6154,6899600.0],["2001-10-12",7.5859,7.5896,7.1269,7.4053,5139200.0],["2001-10-15",7.396,7.6597,7.3629,7.6283,3809200.0],["2001-10-16",7.7426,7.7887,7.6357,7.7168,2697200.0],["2001-10-17",7.8311,7.8606,7.479,7.4845,6537600.0],["2001-10-18",7.4735,7.6136,7.337,7.5417,2643200.0],["2001-10-19",7.5214,7.5914,7.3131,7.5767,1899200.0],["2001-10-22",7.5103,7.7887,7.3942,7.7297,3135600.0],["2001-10-23",7.8145,7.9048,7.538,7.6486,2199200.0],["2001-10-24",7.7426,7.9915,7.5914,7.7205,3103600.0],["2001-10-25",7.6541,8.0191,7.4919,7.9915,3209600.0],["2001-10-26",7.9362,8.0929,7.8551,7.9841,3150800.0],["2001-10-29",7.9012,7.9472,7.597,7.6117,3056400.0],["2001-10-30",7.5454,7.6044,7.3647,7.4513,2585200.0],["2001-10-31",7.4808,7.6873,7.4016,7.4513,2995200.0],["2001-11-01",7.4329,7.5583,7.3076,7.4458,5625200.0],["2001-11-02",7.4366,7.5859,7.3334,7.5564,2062800.0],["2001-11-05",7.6265,7.9251,7.6246,7.8606,3130800.0],["2001-11-06",7.6965,8.0744,7.6044,8.056,3770800.0],["2001-11-07",8.056,8.1943,7.9399,8.1334,3963600.0],["2001-11-08",8.1574,8.3786,7.9823,8.0449,4785200.0],["2001-11-09",8.0486,8.2717,7.8919,8.1224,2322800.0],["2001-11-12",8.056,8.2035,7.7445,8.0671,2871600.0],["2001-11-13",8.2035,8.4634,8.1205,8.4265,3993200.0],["2001-11-14",8.0873,8.4173,8.0744,8.3159,8367200.0],["2001-11-15",8.2957,8.4708,8.2533,8.3491,2700000.0],["2001-11-16",8.4044,8.445,8.1537,8.2496,5384400.0],["2001-11-19",8.2772,8.3233,8.0929,8.2219,3049600.0],["2001-11-20",8.2035,8.2035,7.8864,7.8901,3058800.0],["2001-11-21",7.9343,7.973,7.8311,7.9122,2748000.0],["2001-11-23",7.9657,8.0081,7.9325,7.9896,970000.0],["2001-11-26",7.9694,8.0468,7.9048,8.0228,3296400.0],["2001-11-27",8.0081,8.0855,7.9362,7.9694,4845200.0],["2001-11-28",7.9491,7.9565,7.715,7.7537,3590800.0],["2001-11-29",7.6928,8.0154,7.6652,7.9823,3612800.0],["2001-11-30",7.986,8.0062,7.8108,7.879,2348000.0],["2001-12-03",7.8901,7.927,7.5509,7.6984,3063600.0],["2001-12-04",7.6799,7.927,7.6412,7.9141,2133600.0],["2001-12-05",7.9546,8.48,7.9288,8.4081,5332800.0],["2001-12-06",8.4247,8.7381,8.362,8.609,7229600.0],["2001-12-07",8.6551,8.7031,8.4339,8.5832,2548400.0],["2001-12-10",8.5666,8.7731,8.3915,8.4302,3091600.0],["2001-12-11",8.4229,8.9575,8.3805,8.7436,4418800.0],["2001-12-12",8.7455,8.8579,8.6625,8.8045,2813200.0],["2001-12-13",8.8026,8.8118,8.4966,8.563,2081600.0],["2001-12-14",8.5279,8.7565,8.4523,8.6478,2319200.0],["2001-12-17",8.6293,8.9298,8.609,8.8395,2889200.0],["2001-12-18",8.8579,9.2174,8.8579,9.199,4947600.0],["2001-12-19",9.1529,9.3298,9.0718,9.14,5544400.0],["2001-12-20",9.0736,9.1105,8.8413,8.9224,3600400.0],["2001-12-21",8.9409,9.1142,8.786,8.9593,8190400.0],["2001-12-24",8.9335,9.0423,8.904,8.9777,1180800.0],["2001-12-26",8.9962,9.2819,8.9796,9.0957,2826000.0],["2001-12-27",9.1344,9.1437,8.9777,9.0607,3070800.0],["2001-12-28",9.0496,9.2137,9.0478,9.1602,2818400.0],["2001-12-31",9.151,9.1529,8.8395,8.8487,2887600.0],["2002-01-02",8.9335,9.0275,8.6809,8.9593,3887200.0],["2002-01-03",9.0294,9.0976,8.845,9.0883,2285600.0],["2002-01-04",9.0736,9.1418,8.8542,9.092,1502400.0],["2002-01-07",9.0754,9.2174,9.0128,9.022,2756800.0],["2002-01-08",9.0791,9.245,9.0423,9.2082,2806400.0],["2002-01-09",9.2709,9.4423,9.0146,9.081,3858800.0],["2002-01-10",9.0644,9.2266,8.9519,9.1584,2653600.0],["2002-01-11",9.1897,9.234,8.9575,9.0312,2761200.0],["2002-01-14",9.0312,9.0312,8.8985,8.9151,2533200.0],["2002-01-15",8.987,9.0496,8.821,8.9741,2913200.0],["2002-01-16",8.9667,9.1068,8.7971,8.9741,3948000.0],["2002-01-17",9.0275,9.2303,8.9022,9.1713,4160800.0],["2002-01-18",9.0607,9.14,9.0257,9.0312,4328000.0],["2002-01-22",9.1252,9.1602,8.9409,8.9409,3232800.0],["2002-01-23",8.9925,9.1068,8.8708,9.0367,2679600.0],["2002-01-24",9.057,9.2506,8.9648,9.2432,4813600.0],["2002-01-25",9.245,9.3354,9.1547,9.2008,5699200.0],["2002-01-28",9.2229,9.2727,9.1049,9.199,2714400.0],["2002-01-29",9.2248,9.2911,8.9851,9.0994,4029600.0],["2002-01-30",9.1234,9.3059,9.0238,9.1639,5008400.0],["2002-01-31",9.0884,9.3059,9.0884,9.2211,3547600.0],["2002-02-01",9.2174,9.2377,9.0515,9.1971,3032400.0],["2002-02-04",9.199,9.2616,8.9151,9.0404,4289200.0],["2002-02-05",9.0423,9.2911,9.033,9.1953,2612000.0],["2002-02-06",9.2174,9.2487,8.9851,9.0625,3192800.0],["2002-02-07",9.0699,9.2616,9.0257,9.0625,3057200.0],["2002-02-08",9.0036,9.1639,8.869,9.1639,3548000.0],["2002-02-11",9.1326,9.2358,9.0847,9.2174,1720800.0],["2002-02-12",9.1621,9.1639,8.8321,8.8911,7475600.0],["2002-02-13",8.943,8.9856,8.6669,8.93,5960800.0],["2002-02-14",8.8763,8.8948,8.7354,8.7781,5240400.0],["2002-02-15",8.8003,8.8022,8.526,8.5816,5503200.0],["2002-02-19",8.5612,8.6335,8.4315,8.6002,5128400.0],["2002-02-20",8.6317,8.7225,8.3852,8.6335,3676000.0],["2002-02-21",8.2295,8.3296,8.0109,8.0665,15160400.0],["2002-02-22",8.098,8.3296,8.0461,8.2407,10409200.0],["2002-02-25",8.2759,8.2777,8.0609,8.1239,5654400.0],["2002-02-26",8.111,8.2018,8.0239,8.1536,4221600.0],["2002-02-27",8.1777,8.2926,8.1128,8.2407,4856400.0],["2002-02-28",8.2314,8.3834,8.1536,8.2073,4021600.0],["2002-03-01",8.3018,8.6743,8.1999,8.6354,4764000.0],["2002-03-04",8.6483,9.0671,8.6446,9.0116,5648400.0],["2002-03-05",8.9967,9.0894,8.8096,8.8689,4695200.0],["2002-03-06",8.8392,9.284,8.8299,9.2191,4939200.0],["2002-03-07",9.2209,9.2617,8.6502,8.7706,4476400.0],["2002-03-08",9.0393,9.1728,8.9337,9.0431,4470000.0],["2002-03-11",9.0171,9.1839,8.8911,9.0968,3672800.0],["2002-03-12",9.0338,9.0412,8.7855,8.9319,3522400.0],["2002-03-13",8.8763,8.8948,8.6168,8.6446,4155200.0],["2002-03-14",8.6613,8.8318,8.4408,8.7188,4474800.0],["2002-03-15",8.804,9.1264,8.728,9.0931,4752400.0],["2002-03-18",9.0449,9.2265,8.9504,9.1153,4547200.0],["2002-03-19",9.1524,9.4507,9.1505,9.3118,6084800.0],["2002-03-20",9.3006,9.4137,9.1542,9.182,3358400.0],["2002-03-21",9.145,9.1542,9.0078,9.1079,2960000.0],["2002-03-22",9.082,9.3025,8.9763,9.1876,2427600.0],["2002-03-25",9.1857,9.1876,8.9393,8.9541,2816400.0],["2002-03-26",8.943,9.3229,8.9393,9.1709,3027600.0],["2002-03-27",9.1264,9.2858,9.0097,9.1783,2994800.0],["2002-03-28",9.1839,9.2895,9.0227,9.2395,2275600.0],["2002-04-01",9.1357,9.2636,8.8318,9.2191,3181200.0],["2002-04-02",9.2006,9.2654,9.0523,9.1283,3168400.0],["2002-04-03",9.1913,9.2562,8.9597,9.0634,3126800.0],["2002-04-04",9.1005,9.2339,8.956,9.1468,2973600.0],["2002-04-05",9.1302,9.2376,8.956,9.069,2805200.0],["2002-04-08",9.0783,9.3377,9.0393,9.2802,2998400.0],["2002-04-09",9.2858,9.4025,9.0894,9.1172,3806400.0],["2002-04-10",9.1691,9.4489,9.1172,9.284,5217600.0],["2002-04-11",9.2636,9.3488,9.082,9.145,3228400.0],["2002-04-12",9.2006,9.4359,9.0338,9.2654,2822800.0],["2002-04-15",9.2747,9.4452,9.1468,9.3192,2684000.0],["2002-04-16",9.3692,9.6082,9.3377,9.523,3368800.0],["2002-04-17",9.5323,9.636,9.4544,9.5137,3886800.0],["2002-04-18",9.5045,9.6175,9.208,9.5508,4960000.0],["2002-04-19",9.5193,9.6546,9.5026,9.5823,3397200.0],["2002-04-22",9.6268,9.6286,9.3117,9.5249,2964400.0],["2002-04-23",9.4952,9.6064,9.3877,9.4785,3088400.0],["2002-04-24",9.5452,9.6082,9.4748,9.4859,2451200.0],["2002-04-25",9.5063,9.6824,9.5026,9.6527,3165200.0],["2002-04-26",9.6731,9.6842,9.334,9.3525,3089200.0],["2002-04-29",9.371,9.4785,9.2043,9.3155,3130800.0],["2002-04-30",9.3673,9.6824,9.3229,9.5934,4678400.0],["2002-05-01",9.662,9.6694,9.2487,9.5823,5850800.0],["2002-05-02",9.6064,9.7843,9.5526,9.7027,4196800.0],["2002-05-03",9.7287,9.7417,9.4396,9.599,5341200.0],["2002-05-06",9.5916,9.7102,9.3877,9.4415,4134400.0],["2002-05-07",9.5434,9.9696,9.5415,9.8677,7786000.0],["2002-05-08",9.9159,10.2828,9.8825,10.1957,9863600.0],["2002-05-09",10.1901,10.3495,10.1475,10.2124,5620800.0],["2002-05-10",10.2309,10.2791,9.9418,9.9585,5253200.0],["2002-05-13",9.99,10.2309,9.9325,10.1605,5300000.0],["2002-05-14",10.2012,10.4922,10.1994,10.4292,5096000.0],["2002-05-15",10.4014,10.4236,10.2494,10.3217,7640000.0],["2002-05-16",10.3217,10.3217,10.1438,10.2235,5632800.0],["2002-05-17",10.166,10.1901,9.9029,10.1178,6134800.0],["2002-05-20",10.0993,10.1642,9.8566,9.9955,2463600.0],["2002-05-21",10.0345,10.2272,9.927,9.9696,5864000.0],["2002-05-22",9.9714,9.9881,9.7287,9.9511,5436800.0],["2002-05-23",9.9807,10.1771,9.7676,10.0678,6062800.0],["2002-05-24",10.0808,10.1215,9.851,9.9214,2171600.0],["2002-05-28",10.0011,10.0641,9.7658,9.9696,4614800.0],["2002-05-29",9.9529,9.9548,9.6453,9.699,5042800.0],["2002-05-30",9.6861,9.8862,9.5119,9.5693,6976400.0],["2002-05-31",9.6342,9.8121,9.5119,9.675,5092000.0],["2002-06-03",9.7213,9.7213,9.3859,9.4211,4962800.0],["2002-06-04",9.4007,9.4693,9.2098,9.3896,6612000.0],["2002-06-05",9.4452,9.6805,9.4155,9.5601,5346800.0],["2002-06-06",9.5508,9.5879,9.2413,9.3525,4062000.0],["2002-06-07",9.3006,9.4878,9.3006,9.3377,4774400.0],["2002-06-10",9.3803,9.4785,9.3155,9.3785,3683600.0],["2002-06-11",9.4507,9.4952,9.0912,9.1487,4461200.0],["2002-06-12",9.1654,9.3451,8.8485,9.2302,6314000.0],["2002-06-13",9.1894,9.1913,8.8818,8.9319,5527600.0],["2002-06-14",8.9541,9.1246,8.5835,8.993,7204000.0],["2002-06-17",9.1394,9.2525,9.0208,9.1302,4136800.0],["2002-06-18",8.9578,9.0597,8.8763,8.9411,5693600.0],["2002-06-19",8.9689,9.0245,8.7632,8.8133,5451600.0],["2002-06-20",8.8281,9.0708,8.7021,8.7317,4198800.0],["2002-06-21",8.565,8.8559,8.565,8.6761,5863600.0],["2002-06-24",8.7373,9.0894,8.7354,8.9096,5971600.0],["2002-06-25",8.9689,9.1765,8.7021,8.8188,5922800.0],["2002-06-26",8.7521,8.8763,8.5594,8.7947,7470800.0],["2002-06-27",8.8818,9.0653,8.6391,9.056,6876800.0],["2002-06-28",9.0338,9.2784,9.0208,9.1598,6405200.0],["2002-07-01",9.1394,9.2802,8.8355,8.8374,3904000.0],["2002-07-02",8.8411,9.0968,8.7651,8.7929,5516800.0],["2002-07-03",8.8114,8.9782,8.5594,8.8133,5498400.0],["2002-07-05",8.9411,9.2284,8.8392,9.2172,3135200.0],["2002-07-08",9.1153,9.2654,8.9745,9.0338,5300400.0],["2002-07-09",9.1357,9.334,8.9467,9.0004,6229200.0],["2002-07-10",9.0115,9.1857,8.6687,8.6724,6252000.0],["2002-07-11",8.6743,8.9133,8.1239,8.5946,14787200.0],["2002-07-12",8.8948,8.8948,8.3667,8.4427,6735200.0],["2002-07-15",8.3741,8.7225,8.1814,8.678,8579200.0],["2002-07-16",8.6928,8.7095,8.009,8.1925,9184000.0],["2002-07-17",8.3722,8.4575,8.1239,8.3667,7558400.0],["2002-07-18",8.3426,8.6057,8.1035,8.1888,5828400.0],["2002-07-19",8.1425,8.1758,7.8904,7.9627,6510400.0],["2002-07-22",7.9516,8.0146,7.6106,7.7181,7057200.0],["2002-07-23",7.694,7.8923,7.5439,7.5439,7566000.0],["2002-07-24",7.5346,7.8293,7.4401,7.7922,10320000.0],["2002-07-25",7.7274,7.8719,7.4642,7.7125,7388800.0],["2002-07-26",7.7477,7.9516,7.6088,7.9479,4910800.0],["2002-07-29",7.959,8.413,7.9016,8.3574,4464400.0],["2002-07-30",8.2963,8.3389,8.0127,8.1684,5573200.0],["2002-07-31",8.1702,8.1721,7.9442,8.1313,4051600.0],["2002-08-01",8.1202,8.1517,7.8423,7.9423,4139600.0],["2002-08-02",7.9405,7.9757,7.6125,7.7274,4983600.0],["2002-08-05",7.7199,7.8775,7.4401,7.4809,5583200.0],["2002-08-06",7.5013,7.9256,7.4605,7.7552,6990800.0],["2002-08-07",7.8404,7.9219,7.4587,7.7274,8967200.0],["2002-08-08",7.744,8.098,7.5624,8.0461,6425200.0],["2002-08-09",8.0387,8.0943,7.8108,7.9442,5302400.0],["2002-08-12",7.8719,7.9664,7.7125,7.9071,5619200.0],["2002-08-13",7.9053,8.0053,7.6069,7.6329,6670000.0],["2002-08-14",7.6514,8.3389,7.5476,8.3278,8442000.0],["2002-08-15",8.3037,8.4334,8.1184,8.2703,7607200.0],["2002-08-16",8.2295,8.3519,8.0424,8.2926,4913200.0],["2002-08-19",8.2462,8.5409,8.2314,8.5168,4320000.0],["2002-08-20",8.4464,8.5372,8.2462,8.4519,3768400.0],["2002-08-21",8.5168,8.6817,8.3834,8.5316,4450000.0],["2002-08-22",8.5242,8.6632,8.3204,8.6168,4305600.0],["2002-08-23",8.5946,8.6687,8.3037,8.3667,4060400.0],["2002-08-26",8.4111,8.6039,8.2555,8.5872,4677600.0],["2002-08-27",8.565,8.6428,8.2963,8.3704,5358400.0],["2002-08-28",8.3704,8.4297,7.9849,8.0535,4810400.0],["2002-08-29",8.0461,8.2462,7.946,8.1777,5526400.0],["2002-08-30",8.1517,8.3741,8.0794,8.1554,3655200.0],["2002-09-03",8.0757,8.0776,7.783,7.9053,5757200.0],["2002-09-04",7.9553,8.0961,7.8663,8.0498,4945200.0],["2002-09-05",7.9609,7.9627,7.6254,7.6959,5620400.0],["2002-09-06",7.7477,8.098,7.6903,7.9609,4741200.0],["2002-09-09",7.9609,8.0924,7.6996,8.0035,4300000.0],["2002-09-10",7.9979,8.1054,7.909,8.085,4108800.0],["2002-09-11",8.0869,8.3333,8.0239,8.0609,3672000.0],["2002-09-12",8.0405,8.0442,7.8145,7.8626,3104400.0],["2002-09-13",7.8423,8.0127,7.7718,7.959,2858000.0],["2002-09-16",7.9497,7.9683,7.644,7.783,4658400.0],["2002-09-17",7.7904,7.9627,7.6366,7.6662,4516000.0],["2002-09-18",7.6347,7.896,7.6329,7.8182,4042400.0],["2002-09-19",7.6032,7.7515,7.4587,7.4698,11106400.0],["2002-09-20",7.5421,7.744,7.4494,7.7107,7840800.0],["2002-09-23",7.6792,7.8441,7.5976,7.7644,4445200.0],["2002-09-24",7.7589,7.8015,7.5198,7.6347,8918000.0],["2002-09-25",7.6625,7.8645,7.6069,7.8441,6118800.0],["2002-09-26",7.846,8.1647,7.8441,8.1276,6080000.0],["2002-09-27",8.1054,8.2944,7.9034,7.9053,5930400.0],["2002-09-30",7.9034,7.9349,7.6625,7.7681,6728400.0],["2002-10-01",7.783,7.9219,7.6162,7.9145,6875600.0],["2002-10-02",7.9016,7.9683,7.6366,7.6866,5151200.0],["2002-10-03",7.6903,7.9071,7.6143,7.7403,5302400.0],["2002-10-04",7.82,7.9053,7.6217,7.6996,5784000.0],["2002-10-07",7.7033,7.8571,7.6014,7.6699,5581200.0],["2002-10-08",7.7589,8.0609,7.7051,7.8052,7370800.0],["2002-10-09",7.7774,7.8293,7.2567,7.3382,11576400.0],["2002-10-10",7.3401,7.8423,7.2548,7.7626,7647200.0],["2002-10-11",7.7941,8.2258,7.7552,8.0776,6061600.0],["2002-10-14",8.0739,8.2462,7.9886,8.2277,4154400.0],["2002-10-15",8.3982,8.5946,8.3185,8.5631,7300800.0],["2002-10-16",8.489,8.741,8.3704,8.4704,4835600.0],["2002-10-17",8.691,8.9689,8.6317,8.8299,6916400.0],["2002-10-18",8.7095,8.9967,8.7058,8.9226,5747600.0],["2002-10-21",8.9133,9.2506,8.867,9.2284,7463200.0],["2002-10-22",9.1672,9.182,8.9875,9.1654,6795600.0],["2002-10-23",9.1098,9.3655,9.0542,9.3655,7032800.0],["2002-10-24",9.321,9.3303,8.9541,9.0338,6328000.0],["2002-10-25",9.0153,9.3025,8.9893,9.2932,5826800.0],["2002-10-28",9.2895,9.3006,8.8689,8.9578,6349200.0],["2002-10-29",8.9745,9.1246,8.691,8.8855,8976400.0],["2002-10-30",8.8818,8.9671,8.7021,8.8225,7899200.0],["2002-10-31",8.893,9.0227,8.7076,8.7595,5968800.0],["2002-11-01",8.7188,9.0393,8.5057,8.9504,6864000.0],["2002-11-04",9.0783,9.1098,8.8022,8.8596,5146400.0],["2002-11-05",8.8096,9.0301,8.8077,9.0301,3563200.0],["2002-11-06",9.0282,9.1579,8.8781,9.1264,5660400.0],["2002-11-07",9.0894,9.0894,8.9374,9.0153,4953200.0],["2002-11-08",8.9875,9.2321,8.8781,8.9041,4696400.0],["2002-11-11",8.9041,8.9597,8.6168,8.6391,3827600.0],["2002-11-12",8.678,8.8948,8.5816,8.6613,4512000.0],["2002-11-13",8.6335,8.8837,8.5149,8.7577,6716000.0],["2002-11-14",8.7929,9.1505,8.7929,9.1487,5240000.0],["2002-11-15",9.1617,9.182,8.93,9.1302,4464800.0],["2002-11-18",9.132,9.2228,8.9745,8.9893,3738000.0],["2002-11-19",8.9337,9.145,8.8244,8.9652,6840000.0],["2002-11-20",8.9745,9.2284,8.8985,9.1413,5024000.0],["2002-11-21",9.1709,9.4896,9.1691,9.4674,8061200.0],["2002-11-22",9.3729,9.5137,9.3321,9.4841,5864400.0],["2002-11-25",9.4785,9.5026,9.1969,9.3544,6373600.0],["2002-11-26",9.347,9.3488,9.0523,9.0764,5528800.0],["2002-11-27",9.1487,9.5897,9.1468,9.5527,7349600.0],["2002-11-29",9.5675,9.5693,9.2524,9.3525,2562000.0],["2002-12-02",9.4137,9.5749,9.2747,9.3377,5920000.0],["2002-12-03",9.3155,9.3766,9.1283,9.1468,5312000.0],["2002-12-04",9.1431,9.4396,9.1301,9.3803,5821200.0],["2002-12-05",9.3766,9.4007,9.1172,9.1672,4702800.0],["2002-12-06",9.1339,9.2284,8.943,9.2098,5470000.0],["2002-12-09",9.182,9.1857,8.8948,8.9004,5240000.0],["2002-12-10",8.9096,9.1135,8.893,9.0449,4800400.0],["2002-12-11",8.943,8.9745,8.8652,8.9467,4432400.0],["2002-12-12",8.9708,9.0245,8.7577,8.8299,5511600.0],["2002-12-13",8.8225,8.8262,8.5594,8.5872,4865600.0],["2002-12-16",8.5909,8.8411,8.5705,8.8392,5010800.0],["2002-12-17",8.7836,8.8133,8.5668,8.6206,5299600.0],["2002-12-18",8.6205,8.7577,8.4593,8.5242,5654800.0],["2002-12-19",8.3018,9.0078,8.2555,8.5316,10364400.0],["2002-12-20",8.5223,8.7039,8.413,8.5668,9941200.0],["2002-12-23",8.6002,8.8744,8.5316,8.7132,3229200.0],["2002-12-24",8.6891,8.7002,8.6168,8.6595,1637200.0],["2002-12-26",8.6558,8.9282,8.6205,8.6521,2782000.0],["2002-12-27",8.628,8.6873,8.4167,8.4575,3041600.0],["2002-12-30",8.4593,8.5983,8.3574,8.5613,4188000.0],["2002-12-31",8.5335,8.6502,8.3222,8.4779,5323200.0],["2003-01-02",8.489,8.8355,8.4519,8.6984,4822000.0],["2003-01-03",8.6891,8.7391,8.5853,8.7243,4558800.0],["2003-01-06",8.7429,8.9893,8.7391,8.9393,4572000.0],["2003-01-07",8.8392,8.9282,8.7039,8.7781,5070400.0],["2003-01-08",8.7744,8.7762,8.4723,8.4797,4390800.0],["2003-01-09",8.5242,8.7484,8.5223,8.6317,4118800.0],["2003-01-10",8.5353,8.7429,8.4834,8.6669,4698000.0],["2003-01-13",8.6724,8.7855,8.5297,8.589,5576400.0],["2003-01-14",8.6039,8.6984,8.5409,8.6428,4619600.0],["2003-01-15",8.6076,8.665,8.3129,8.3852,6663200.0],["2003-01-16",8.4408,8.4908,8.2462,8.3,4558400.0],["2003-01-17",8.2722,8.3389,8.0053,8.0164,6227200.0],["2003-01-21",8.0683,8.1221,7.8849,7.8997,4654800.0],["2003-01-22",7.9034,8.1462,7.807,7.8886,7740400.0],["2003-01-23",7.9646,8.0146,7.8608,7.9145,6036000.0],["2003-01-24",7.8941,7.9108,7.6236,7.6718,6176400.0],["2003-01-27",7.6162,7.8775,7.5995,7.7255,5944400.0],["2003-01-28",7.7644,7.8293,7.6662,7.7311,5024800.0],["2003-01-29",7.7292,7.9127,7.5272,7.8293,5010800.0],["2003-01-30",7.7996,7.8089,7.5124,7.5439,6537600.0],["2003-01-31",7.5346,7.7978,7.479,7.6532,5818000.0],["2003-02-03",7.6347,7.8256,7.5736,7.7589,5269600.0],["2003-02-04",7.6458,7.7014,7.5569,7.6366,5913200.0],["2003-02-05",7.7037,7.935,7.5881,7.5937,7254800.0],["2003-02-06",7.4892,7.6552,7.3922,7.4687,8132400.0],["2003-02-07",7.4873,7.5843,7.312,7.3456,5202800.0],["2003-02-10",7.4146,7.5097,7.2299,7.3922,4532000.0],["2003-02-11",7.4743,7.6179,7.2803,7.3978,4839200.0],["2003-02-12",7.3698,7.4127,7.1665,7.1665,4494800.0],["2003-02-13",7.174,7.3269,7.1143,7.2299,6169200.0],["2003-02-14",7.2933,7.4239,7.1292,7.3605,4545200.0],["2003-02-18",6.6909,6.883,6.439,6.5454,27264800.0],["2003-02-19",6.5398,6.5845,6.1648,6.2618,12667200.0],["2003-02-20",6.3122,6.3514,5.9708,6.0436,12312400.0],["2003-02-21",6.0529,6.2506,6.0081,6.2115,9495600.0],["2003-02-24",6.1126,6.2059,5.982,5.9895,5268400.0],["2003-02-25",5.9429,6.0156,5.8216,5.9541,7613600.0],["2003-02-26",5.9708,6.0305,5.7526,5.7638,7384400.0],["2003-02-27",5.7377,6.1779,5.7078,6.0828,10196400.0],["2003-02-28",6.0417,6.3831,6.0249,6.2618,9539600.0],["2003-03-03",6.3047,6.4222,6.1518,6.1872,5024800.0],["2003-03-04",6.2152,6.2227,5.969,6.0137,4461200.0],["2003-03-05",5.9652,6.0716,5.9167,5.9988,6085200.0],["2003-03-06",5.9317,5.9764,5.7974,5.9503,5916800.0],["2003-03-07",5.8869,6.1555,5.8272,6.0455,6893600.0],["2003-03-10",6.0287,6.0492,5.8477,5.9037,4655200.0],["2003-03-11",6.0044,6.0958,5.8253,5.8496,4769200.0],["2003-03-12",5.8086,5.9335,5.7321,5.8608,6501600.0],["2003-03-13",5.9727,6.1107,5.8813,6.0884,6567200.0],["2003-03-14",6.148,6.2823,6.0902,6.1816,5140800.0],["2003-03-17",6.2357,6.5864,6.2208,6.467,7563600.0],["2003-03-18",6.4801,6.5733,6.3849,6.4857,5213200.0],["2003-03-19",6.5286,6.6479,6.3458,6.4502,6884800.0],["2003-03-20",6.3849,6.6125,6.3085,6.5192,5275600.0],["2003-03-21",6.6591,6.7524,6.4633,6.7151,5912000.0],["2003-03-24",6.6293,6.6591,6.2917,6.3905,4768000.0],["2003-03-25",6.4241,6.6442,6.3756,6.5584,4151600.0],["2003-03-26",6.5454,6.6442,6.4707,6.5528,3306800.0],["2003-03-27",6.5286,6.5808,6.3551,6.5323,3137600.0],["2003-03-28",6.4484,6.467,6.3197,6.3719,3718400.0],["2003-03-31",6.3141,6.3197,6.0678,6.1369,5886800.0],["2003-04-01",6.1704,6.2898,6.0884,6.1947,5242400.0],["2003-04-02",6.2544,6.5155,6.2245,6.4353,6921600.0],["2003-04-03",6.4987,6.551,6.4036,6.4577,3094000.0],["2003-04-04",6.4763,6.5472,6.342,6.3775,2458000.0],["2003-04-07",6.5472,6.8531,6.4745,6.4819,6425600.0],["2003-04-08",6.5006,6.6368,6.439,6.4763,4284800.0],["2003-04-09",6.5733,6.6125,6.3327,6.3458,4981200.0],["2003-04-10",6.3961,6.467,6.3402,6.4185,3941200.0],["2003-04-11",6.6088,6.6125,6.3327,6.3943,3695600.0],["2003-04-14",6.4017,6.6293,6.398,6.5752,4497200.0],["2003-04-15",6.564,6.7282,6.4969,6.7058,4490000.0],["2003-04-16",6.7561,6.7785,6.426,6.4614,5404800.0],["2003-04-17",6.4092,6.6461,6.3905,6.6088,5912800.0],["2003-04-21",6.6759,6.6871,6.439,6.5192,3321600.0],["2003-04-22",6.4558,6.6778,6.4465,6.6405,3424400.0],["2003-04-23",6.633,6.7412,6.564,6.7375,3245200.0],["2003-04-24",6.6591,6.6629,6.4167,6.5565,3837200.0],["2003-04-25",6.6218,6.6218,6.3588,6.4092,4121600.0],["2003-04-28",6.4167,6.7487,6.398,6.73,4153200.0],["2003-04-29",6.7487,6.7524,6.6237,6.7132,4019200.0],["2003-04-30",6.7058,6.7412,6.5883,6.6871,4123600.0],["2003-05-01",6.5939,6.6778,6.4819,6.5752,3937600.0],["2003-05-02",6.5379,6.7449,6.4913,6.7282,2925200.0],["2003-05-05",6.7412,6.7599,6.6218,6.6554,2661600.0],["2003-05-06",6.6853,6.8681,6.6293,6.7934,4383200.0],["2003-05-07",6.758,6.7767,6.6181,6.6535,3103600.0],["2003-05-08",6.6274,6.6479,6.4857,6.5081,4855200.0],["2003-05-09",6.5379,6.7076,6.5006,6.6498,5249600.0],["2003-05-12",6.6386,6.7673,6.4521,6.7487,5304000.0],["2003-05-13",6.7188,6.7972,6.6591,6.7617,4321200.0],["2003-05-14",6.7804,6.8699,6.6964,6.7599,4162000.0],["2003-05-15",6.758,6.924,6.758,6.8904,5562000.0],["2003-05-16",6.8494,6.9632,6.8065,6.8643,4916000.0],["2003-05-19",6.8307,6.8625,6.5827,6.5864,4591600.0],["2003-05-20",6.5883,6.661,6.4763,6.5286,3030800.0],["2003-05-21",6.5379,6.6256,6.5286,6.5771,2882000.0],["2003-05-22",6.6032,6.6498,6.5286,6.5715,3562800.0],["2003-05-23",6.6629,6.6778,6.5566,6.6218,3828800.0],["2003-05-27",6.5808,6.9221,6.5286,6.8811,6074400.0],["2003-05-28",6.9762,7.0415,6.8121,6.952,4514800.0],["2003-05-29",6.9595,7.0602,6.9389,6.9613,4113200.0],["2003-05-30",6.9427,6.9893,6.8084,6.9054,4156000.0],["2003-06-02",6.9072,7.0695,6.8438,6.896,4084800.0],["2003-06-03",6.8998,6.9464,6.8046,6.9016,3751200.0],["2003-06-04",6.9016,7.2486,6.8737,7.2262,4527600.0],["2003-06-05",7.1516,7.2318,7.0639,7.1665,3923200.0],["2003-06-06",7.2299,7.2411,6.9184,6.9408,4788400.0],["2003-06-09",6.9725,7.1068,6.911,7.0042,5520400.0],["2003-06-10",7.1031,7.1684,7.0005,7.1497,3330800.0],["2003-06-11",7.1161,7.2523,7.0415,7.2225,3416000.0],["2003-06-12",7.2206,7.2933,7.0844,7.1852,3170000.0],["2003-06-13",7.187,7.2374,7.0415,7.0994,3338800.0],["2003-06-16",7.1068,7.3959,7.0751,7.3829,3888800.0],["2003-06-17",7.3717,7.3829,7.2206,7.3269,3139200.0],["2003-06-18",7.2747,7.3829,7.1628,7.3232,3438400.0],["2003-06-19",7.2467,7.312,7.1217,7.1441,4378000.0],["2003-06-20",7.1908,7.2635,7.1143,7.1982,5020000.0],["2003-06-23",7.1665,7.2057,6.9744,7.0975,3894000.0],["2003-06-24",7.0266,7.256,7.0266,7.1385,3867600.0],["2003-06-25",7.0994,7.1143,6.7692,6.8009,8707600.0],["2003-06-26",6.8326,6.9016,6.6591,6.7338,5789200.0],["2003-06-27",6.7431,6.7431,6.5659,6.6069,4886000.0],["2003-06-30",6.5994,6.7375,6.564,6.6088,3677600.0],["2003-07-01",6.5528,6.7897,6.4726,6.7188,4960400.0],["2003-07-02",6.73,6.758,6.5603,6.7468,3494400.0],["2003-07-03",6.7263,6.7953,6.5976,6.6218,2390400.0],["2003-07-07",6.6461,6.7468,6.6144,6.7263,5269600.0],["2003-07-08",6.6871,7.0042,6.6797,6.9725,6563600.0],["2003-07-09",6.896,6.9706,6.7524,6.8681,4824400.0],["2003-07-10",6.8084,6.8084,6.4446,6.5864,7125600.0],["2003-07-11",6.5845,6.8009,6.5789,6.7897,4048400.0],["2003-07-14",6.8886,6.9147,6.6424,6.7002,4008800.0],["2003-07-15",6.8233,6.98,6.7804,6.8457,7296000.0],["2003-07-16",7.0285,7.2654,7.0024,7.2542,11777600.0],["2003-07-17",7.1348,7.2467,7.0042,7.0676,8161600.0],["2003-07-18",7.0863,7.2094,6.9054,7.1236,4069600.0],["2003-07-21",7.0788,7.1068,6.8475,6.9893,4144800.0],["2003-07-22",7.0602,7.1348,6.8513,7.049,4081200.0],["2003-07-23",7.0695,7.2206,6.9651,7.1889,3566800.0],["2003-07-24",7.2654,7.4426,7.256,7.271,7104000.0],["2003-07-25",7.3307,7.4146,7.2187,7.353,4924400.0],["2003-07-28",7.3941,7.4053,7.2747,7.3661,3763600.0],["2003-07-29",7.3717,7.3847,7.0266,7.3288,5352400.0],["2003-07-30",7.3045,7.4948,7.2672,7.4426,6616800.0],["2003-07-31",7.4855,7.81,7.4426,7.6869,9281600.0],["2003-08-01",7.6478,7.6608,7.3885,7.4668,4584400.0],["2003-08-04",7.4967,7.6328,7.2822,7.5787,5784400.0],["2003-08-05",7.6011,7.6179,7.2859,7.3362,4348800.0],["2003-08-06",7.2971,7.3717,7.2187,7.2616,6346000.0],["2003-08-07",7.2766,7.3493,7.1684,7.2989,4589600.0],["2003-08-08",7.312,7.4314,7.2766,7.3139,3006800.0],["2003-08-11",7.3288,7.4444,7.2075,7.2896,4023200.0],["2003-08-12",7.3176,7.4034,7.2281,7.3624,2740000.0],["2003-08-13",7.437,7.4519,7.2038,7.2654,6137200.0],["2003-08-14",7.2822,7.3195,7.1628,7.256,6761600.0],["2003-08-15",7.2672,7.2933,7.0191,7.2374,2310400.0],["2003-08-18",7.256,7.3456,7.2392,7.312,4185200.0],["2003-08-19",7.312,7.3456,7.2113,7.3437,3893200.0],["2003-08-20",7.2952,7.3027,7.215,7.2896,2759600.0],["2003-08-21",7.3027,7.3586,7.2281,7.34,2856400.0],["2003-08-22",7.381,7.4221,7.3213,7.3269,5139200.0],["2003-08-25",7.2989,7.3381,7.2616,7.2933,2956000.0],["2003-08-26",7.2859,7.3586,7.159,7.3213,3446400.0],["2003-08-27",7.2822,7.2989,7.2299,7.284,2254400.0],["2003-08-28",7.2542,7.3773,7.2094,7.3418,2687600.0],["2003-08-29",7.3269,7.4482,7.3064,7.4463,2322800.0],["2003-09-02",7.3605,7.5675,7.3195,7.5209,3365200.0],["2003-09-03",7.5806,7.7559,7.5489,7.7037,5015200.0],["2003-09-04",7.6925,7.7765,7.6533,7.7149,4170400.0],["2003-09-05",7.6776,7.6981,7.4855,7.5004,4173600.0],["2003-09-08",7.4892,7.7056,7.4873,7.6198,3046000.0],["2003-09-09",7.5508,7.5769,7.4221,7.5526,2610800.0],["2003-09-10",7.4426,7.506,7.3493,7.3847,3563200.0],["2003-09-11",7.3959,7.5209,7.3847,7.4761,2912800.0],["2003-09-12",7.4426,7.5881,7.3773,7.562,2725600.0],["2003-09-15",7.562,7.5918,7.3959,7.5023,2242400.0],["2003-09-16",7.4519,7.7485,7.4519,7.7466,3482000.0],["2003-09-17",7.6813,7.7224,7.4146,7.465,4607600.0],["2003-09-18",7.4687,7.5787,7.3474,7.5265,5892800.0],["2003-09-19",7.5918,7.6552,7.3176,7.5377,6372400.0],["2003-09-22",7.4612,7.5638,7.353,7.4258,3064400.0],["2003-09-23",7.3866,7.5153,7.353,7.4724,3864400.0],["2003-09-24",7.3978,7.4482,7.1665,7.2299,7123600.0],["2003-09-25",7.1926,7.2467,7.0471,7.0714,5355200.0],["2003-09-26",7.0676,7.1982,6.9856,7.062,3980000.0],["2003-09-29",7.2225,7.2225,6.9762,7.0415,2746000.0],["2003-09-30",7.0024,7.0415,6.8643,6.9035,5364000.0],["2003-10-01",6.9016,7.2243,6.8904,7.2075,4771200.0],["2003-10-02",7.2001,7.284,7.0341,7.146,3732400.0],["2003-10-03",7.2486,7.5564,7.2281,7.4948,7758400.0],["2003-10-06",7.4892,7.5657,7.4332,7.5041,2527200.0],["2003-10-07",7.5433,7.6478,7.4332,7.6235,5128800.0],["2003-10-08",7.6589,7.6701,7.5246,7.6291,3665200.0],["2003-10-09",7.7112,7.9126,7.6515,7.7559,5603600.0],["2003-10-10",7.7876,7.8343,7.6925,7.7653,2503600.0],["2003-10-13",7.8473,7.8921,7.7877,7.8772,2505600.0],["2003-10-14",7.7802,7.8679,7.7168,7.8138,2025600.0],["2003-10-15",7.9164,7.9555,7.7951,7.8567,4184400.0],["2003-10-16",7.9238,8.073,7.8417,8.0712,5170800.0],["2003-10-17",8.088,8.1775,7.8846,7.9145,4450800.0],["2003-10-20",7.8884,8.0301,7.8138,7.9518,3273600.0],["2003-10-21",7.9835,8.0078,7.8044,7.8996,3940000.0],["2003-10-22",7.7877,7.8324,7.6757,7.7392,2594400.0],["2003-10-23",7.7765,7.9611,7.6757,7.7988,3868800.0],["2003-10-24",7.7261,7.8156,7.6198,7.81,4470400.0],["2003-10-27",7.8399,7.8455,7.7186,7.7839,3163200.0],["2003-10-28",7.8436,7.976,7.7876,7.976,3622800.0],["2003-10-29",7.9966,8.1029,7.9164,8.0283,2988000.0],["2003-10-30",8.1588,8.1999,7.9369,7.9966,3780400.0],["2003-10-31",8.032,8.0637,7.9313,7.9872,2128000.0],["2003-11-03",8.0171,8.1812,7.9313,8.1794,2993600.0],["2003-11-04",8.088,8.1271,8.0022,8.1141,3445600.0],["2003-11-05",8.1532,8.1794,7.9649,8.0283,2725600.0],["2003-11-06",8.0507,8.1029,7.9537,8.0749,2836800.0],["2003-11-07",8.1141,8.1868,8.0581,8.0712,3663200.0],["2003-11-10",8.323,8.3846,8.1999,8.2297,4398800.0],["2003-11-11",8.2913,8.3528,8.2092,8.2446,3223200.0],["2003-11-12",8.1906,8.4834,8.1831,8.4386,3957600.0],["2003-11-13",8.3939,8.5487,8.392,8.5002,3930000.0],["2003-11-14",8.4517,8.6737,8.4125,8.4293,5933600.0],["2003-11-17",8.5002,8.5506,8.364,8.5002,5243600.0],["2003-11-18",8.5599,8.5972,8.4219,8.4536,3288400.0],["2003-11-19",8.42,8.5524,8.3678,8.4983,3584000.0],["2003-11-20",8.4219,8.5599,8.3566,8.3696,3830800.0],["2003-11-21",8.3957,8.517,8.3361,8.4815,3663200.0],["2003-11-24",8.5431,8.8602,8.5375,8.8546,4318800.0],["2003-11-25",8.877,8.877,8.5729,8.6494,4742400.0],["2003-11-26",8.6643,8.7371,8.5729,8.711,3166400.0],["2003-11-28",8.6886,8.739,8.6214,8.7091,1232800.0],["2003-12-01",8.739,8.8453,8.6681,8.8266,3400400.0],["2003-12-02",8.8658,8.8956,8.7296,8.7576,3881600.0],["2003-12-03",8.7408,8.9106,8.6438,8.6643,3544800.0],["2003-12-04",8.6196,8.8621,8.5711,8.8416,3870800.0],["2003-12-05",8.7949,8.8248,8.4871,8.5953,5186800.0],["2003-12-08",8.5599,8.7968,8.5375,8.7501,4252000.0],["2003-12-09",8.7837,8.8024,8.6177,8.6494,4916400.0],["2003-12-10",8.752,8.8509,8.7072,8.7968,3940000.0],["2003-12-11",8.7669,9.0952,8.7315,9.0094,4466400.0],["2003-12-12",9.0523,9.0672,8.7912,8.9423,3346800.0],["2003-12-15",9.0132,9.0654,8.6345,8.6662,5597600.0],["2003-12-16",8.6289,8.7856,8.5431,8.5785,8062000.0],["2003-12-17",8.5338,8.6755,8.4685,8.6177,5554800.0],["2003-12-18",8.6737,9.4534,8.6382,9.3508,11920400.0],["2003-12-19",9.2855,9.3041,9.043,9.2314,9550000.0],["2003-12-22",9.2202,9.2239,9.0094,9.181,4676800.0],["2003-12-23",9.2016,9.278,9.1101,9.2221,2644400.0],["2003-12-24",9.168,9.3004,9.1437,9.2762,2198000.0],["2003-12-26",9.306,9.3079,9.1736,9.196,1376000.0],["2003-12-29",9.2575,9.3732,9.2351,9.3657,3313200.0],["2003-12-30",9.3004,9.4161,9.237,9.3284,3305200.0],["2003-12-31",9.3452,9.3937,9.2519,9.3452,3324400.0],["2004-01-02",9.3694,9.3918,9.2631,9.3135,3324400.0],["2004-01-05",9.3732,9.3844,9.1605,9.2967,4847600.0],["2004-01-06",8.9814,9.0542,8.9497,8.9628,8370000.0],["2004-01-07",8.9535,9.0076,8.1141,8.5991,22854000.0],["2004-01-08",8.8005,8.821,8.5618,8.6755,8928400.0],["2004-01-09",8.5487,8.6625,8.3939,8.5431,6103200.0],["2004-01-12",8.6047,8.6047,8.4442,8.4871,5262400.0],["2004-01-13",8.4517,8.5636,8.4051,8.4965,4456400.0],["2004-01-14",8.5487,8.6177,8.4965,8.5785,3032800.0],["2004-01-15",8.6699,8.6998,8.351,8.5338,4977200.0],["2004-01-16",8.5562,8.5729,8.3472,8.4592,5329200.0],["2004-01-20",8.3472,8.5244,8.2073,8.4648,4322400.0],["2004-01-21",8.448,8.6401,8.3678,8.5711,5312400.0],["2004-01-22",8.5021,8.6214,8.4386,8.5077,3770000.0],["2004-01-23",8.4405,8.5785,8.3883,8.4144,3392400.0],["2004-01-26",8.3957,8.6252,8.3939,8.586,3431200.0],["2004-01-27",8.6009,8.6345,8.4237,8.5002,3583200.0],["2004-01-28",8.4461,8.5804,8.282,8.3361,5143200.0],["2004-01-29",8.3081,8.4927,8.2558,8.4386,4129600.0],["2004-01-30",8.3939,8.4722,8.351,8.3995,3684800.0],["2004-02-02",8.3659,8.5394,8.3099,8.4293,5016000.0],["2004-02-03",8.3976,8.4909,8.3416,8.3939,3537200.0],["2004-02-04",8.254,8.5468,8.2446,8.4648,3442000.0],["2004-02-05",8.5599,8.6681,8.3995,8.5729,4137200.0],["2004-02-06",8.6217,8.7569,8.5204,8.7475,2959200.0],["2004-02-09",8.7757,8.7926,8.5016,8.5316,2941600.0],["2004-02-10",8.496,8.5148,8.4096,8.5016,3753600.0],["2004-02-11",8.4491,8.5166,8.2707,8.4153,4082000.0],["2004-02-12",8.4115,8.4134,8.2482,8.3008,4074800.0],["2004-02-13",8.3195,8.3533,8.1656,8.2219,3159200.0],["2004-02-17",8.2501,8.4059,8.2501,8.3008,2691200.0],["2004-02-18",8.2407,8.2595,7.9666,8.0286,6024000.0],["2004-02-19",8.1356,8.1562,7.9403,7.9479,3739200.0],["2004-02-20",7.9854,8.0943,7.9234,8.0304,3539200.0],["2004-02-23",8.0136,8.16,7.9816,8.0398,4500400.0],["2004-02-24",8.0905,8.1862,7.9967,8.1187,4710400.0],["2004-02-25",8.1656,8.175,8.0605,8.145,3579200.0],["2004-02-26",8.1956,8.2294,8.1468,8.1938,3347200.0],["2004-02-27",8.1093,8.2463,7.9328,8.0173,5368800.0],["2004-03-01",8.0098,8.1806,8.0042,8.1618,3188400.0],["2004-03-02",8.0849,8.3345,8.0849,8.2857,6177200.0],["2004-03-03",8.2557,8.3533,8.1806,8.2839,3471200.0],["2004-03-04",8.2332,8.4378,8.2144,8.282,4097600.0],["2004-03-05",8.2013,8.2313,7.9779,8.0567,6919600.0],["2004-03-08",8.0473,8.1468,7.9197,7.9479,4414000.0],["2004-03-09",7.9122,7.9704,7.8315,7.8803,4734400.0],["2004-03-10",7.8371,7.9028,7.6625,7.6625,3944400.0],["2004-03-11",7.6344,7.884,7.5461,7.7095,6607600.0],["2004-03-12",7.7489,7.8521,7.6381,7.7996,4950800.0],["2004-03-15",7.7057,7.7902,7.548,7.6438,3981600.0],["2004-03-16",7.6588,8.0229,7.5893,7.9403,8266800.0],["2004-03-17",8.0342,8.1468,7.9629,8.0098,6304400.0],["2004-03-18",8.0154,8.053,7.8315,7.9385,4027600.0],["2004-03-19",7.9479,7.9591,7.777,7.7864,4252000.0],["2004-03-22",7.6625,7.8108,7.6231,7.8014,5342800.0],["2004-03-23",7.8521,7.8615,7.6156,7.7001,5226000.0],["2004-03-24",7.6719,7.7113,7.5837,7.6381,3953200.0],["2004-03-25",8.0248,8.0736,7.8934,7.9929,6620400.0],["2004-03-26",7.9854,8.1299,7.8653,8.0136,8582800.0],["2004-03-29",8.0229,8.3345,8.0117,8.3083,7001600.0],["2004-03-30",8.2688,8.282,8.1093,8.1769,3300400.0],["2004-03-31",8.2219,8.2294,8.0211,8.1637,3978000.0],["2004-04-01",8.1074,8.3533,8.0999,8.2839,4103600.0],["2004-04-02",8.5955,8.8658,8.5673,8.6781,6192800.0],["2004-04-05",8.6799,8.7625,8.6386,8.7287,3676800.0],["2004-04-06",8.6612,8.7607,8.648,8.7231,2262000.0],["2004-04-07",8.7156,8.7438,8.6386,8.6724,2580000.0],["2004-04-08",8.6931,8.7907,8.588,8.6311,2902000.0],["2004-04-12",8.6537,8.8076,8.6142,8.7081,2156800.0],["2004-04-13",8.7869,8.7982,8.6293,8.6574,4472400.0],["2004-04-14",8.6499,8.7062,8.588,8.7043,2760800.0],["2004-04-15",8.7269,8.7944,8.5429,8.6199,3073600.0],["2004-04-16",8.6631,8.8282,8.5504,8.6612,3156400.0],["2004-04-19",8.6518,8.7682,8.5936,8.7532,1905200.0],["2004-04-20",8.8151,8.8245,8.7062,8.7212,3438000.0],["2004-04-21",8.6968,8.7025,8.4641,8.6781,2861600.0],["2004-04-22",8.5898,8.9521,8.4866,8.9371,4125200.0],["2004-04-23",8.8827,8.9953,8.7419,8.9615,3464400.0],["2004-04-26",8.7625,8.7625,8.5429,8.5767,5190000.0],["2004-04-27",8.6255,8.6443,8.4753,8.5786,4441200.0],["2004-04-28",8.5898,8.6274,8.3665,8.419,3471600.0],["2004-04-29",8.4547,8.5279,8.2501,8.3721,3174400.0],["2004-04-30",8.3796,8.5917,8.3533,8.4678,4004400.0],["2004-05-03",8.4509,8.6086,8.3252,8.4359,5268400.0],["2004-05-04",8.3815,8.5279,8.2444,8.4096,4214800.0],["2004-05-05",8.374,8.3758,8.1393,8.2613,4706000.0],["2004-05-06",8.19,8.4735,8.1806,8.4472,4922800.0],["2004-05-07",8.4885,8.5692,8.2519,8.2745,6596800.0],["2004-05-10",8.2463,8.2707,8.006,8.0999,5390400.0],["2004-05-11",8.19,8.1919,8.0136,8.1243,5077600.0],["2004-05-12",8.0361,8.1619,7.8765,8.1281,4333600.0],["2004-05-13",8.0961,8.2219,8.038,8.1337,2747600.0],["2004-05-14",8.2031,8.2351,7.9704,8.1224,3180800.0],["2004-05-17",8.1281,8.175,7.9666,8.1074,3528000.0],["2004-05-18",8.1675,8.2538,8.1074,8.16,1966400.0],["2004-05-19",8.2107,8.3927,8.1299,8.1994,4627600.0],["2004-05-20",8.2219,8.3064,8.1337,8.1618,3067600.0],["2004-05-21",8.267,8.3458,8.1562,8.2576,2467600.0],["2004-05-24",8.3252,8.5091,8.2557,8.3702,3486800.0],["2004-05-25",8.4096,8.6161,8.2726,8.5898,3092800.0],["2004-05-26",8.541,8.6086,8.4735,8.5711,2353200.0],["2004-05-27",8.5936,8.6217,8.4584,8.5298,3040800.0],["2004-05-28",8.5016,8.5598,8.4265,8.5091,1905600.0],["2004-06-01",8.4434,8.5467,8.4059,8.496,2779200.0],["2004-06-02",8.5223,8.6893,8.4603,8.5542,3900000.0],["2004-06-03",8.5016,8.5448,8.4434,8.4491,2997200.0],["2004-06-04",8.5598,8.5598,8.3627,8.404,2987600.0],["2004-06-07",8.419,8.6837,8.3421,8.6706,2546800.0],["2004-06-08",8.6236,8.6649,8.5298,8.5955,3094000.0],["2004-06-09",8.526,8.6856,8.526,8.5485,2061200.0],["2004-06-10",8.5241,8.6593,8.5223,8.6105,1788800.0],["2004-06-14",8.6349,8.6818,8.5598,8.6424,3150800.0],["2004-06-15",8.7212,8.8226,8.6968,8.7175,2943200.0],["2004-06-16",8.7607,8.7888,8.6968,8.755,1914000.0],["2004-06-17",8.7043,8.7625,8.5072,8.5842,3182400.0],["2004-06-18",8.511,8.6856,8.419,8.5072,3561600.0],["2004-06-21",8.4772,8.5467,8.4153,8.4415,1922400.0],["2004-06-22",8.4885,8.6724,8.4209,8.6649,2572000.0],["2004-06-23",8.71,8.7156,8.5523,8.6537,2923200.0],["2004-06-24",8.6293,8.6612,8.4659,8.633,2649200.0],["2004-06-25",8.6311,9.0216,8.5467,8.984,6306000.0],["2004-06-28",8.939,9.0028,8.8226,8.8996,5162800.0],["2004-06-29",8.9146,9.0103,8.8076,8.9484,2844800.0],["2004-06-30",8.8864,8.9671,8.8076,8.9484,3310400.0],["2004-07-01",8.9258,8.9634,8.7588,8.8301,3583200.0],["2004-07-02",8.8695,8.9165,8.7287,8.7944,2357600.0],["2004-07-06",8.7926,8.8583,8.5636,8.5767,5264800.0],["2004-07-07",8.6067,8.6706,8.5335,8.5504,4207200.0],["2004-07-08",8.5729,8.618,8.4472,8.4603,2458400.0],["2004-07-09",8.5467,8.5692,8.374,8.5223,3878800.0],["2004-07-12",8.4791,8.6518,8.3984,8.5617,3412000.0],["2004-07-13",8.4472,8.5129,8.2144,8.4322,10669600.0],["2004-07-14",8.404,8.4209,8.1712,8.2369,4180400.0],["2004-07-15",8.2951,8.312,8.1431,8.2444,3937600.0],["2004-07-16",8.2801,8.3477,8.1994,8.2538,4504800.0],["2004-07-19",8.327,8.3496,8.2238,8.2519,2623600.0],["2004-07-20",8.2275,8.2726,8.1506,8.2726,2668800.0],["2004-07-21",8.2275,8.2745,8.0398,8.0455,3697600.0],["2004-07-22",8.0605,8.0811,7.9403,8.0267,2526800.0],["2004-07-23",7.9891,8.1374,7.9084,7.9328,2095200.0],["2004-07-26",7.9779,8.0793,7.8559,7.8953,3162400.0],["2004-07-27",7.9873,8.0962,7.9403,8.0717,4207600.0],["2004-07-28",8.0342,8.0642,7.8258,8.0023,4270800.0],["2004-07-29",8.053,8.0811,7.8878,7.9723,3783600.0],["2004-07-30",7.9967,8.0154,7.8502,7.8765,3031200.0],["2004-08-02",7.884,8.0361,7.8108,8.0304,5535600.0],["2004-08-03",7.9835,8.0699,7.8934,7.9929,3796000.0],["2004-08-04",8.0717,8.145,7.9666,8.0548,3064000.0],["2004-08-05",8.0436,8.0811,7.8202,7.8521,2476000.0],["2004-08-06",7.8071,7.8446,7.5743,7.5856,5039600.0],["2004-08-09",7.5105,7.6381,7.5105,7.5724,3326800.0],["2004-08-10",7.61,7.7001,7.563,7.6588,3440400.0],["2004-08-11",7.6231,7.7376,7.5499,7.67,2780000.0],["2004-08-12",7.5762,7.6513,7.5124,7.5743,2568000.0],["2004-08-13",7.5874,7.6043,7.4166,7.4617,2492000.0],["2004-08-16",7.4617,7.5893,7.4354,7.5574,2394000.0],["2004-08-17",7.4955,7.5912,7.4485,7.5386,3089600.0],["2004-08-18",7.548,7.7583,7.5124,7.7095,3702800.0],["2004-08-19",7.655,7.6888,7.5518,7.6438,3277200.0],["2004-08-20",7.6344,7.717,7.5274,7.6531,2528800.0],["2004-08-23",7.6625,7.7695,7.5668,7.7113,3264000.0],["2004-08-24",7.7207,7.8183,7.6851,7.7714,2399600.0],["2004-08-25",7.8052,7.9141,7.7132,7.9028,3807200.0],["2004-08-26",7.869,7.9704,7.824,7.8746,2380000.0],["2004-08-27",7.8465,7.8709,7.6963,7.7996,3303200.0],["2004-08-30",7.7508,7.7658,7.6888,7.6982,2211600.0],["2004-08-31",7.6738,7.7282,7.5724,7.6982,2920000.0],["2004-09-01",7.6231,7.7808,7.5799,7.6888,3638000.0],["2004-09-02",7.7339,7.9647,7.6794,7.9178,2879200.0],["2004-09-03",7.931,8.0642,7.9234,7.9929,2725600.0],["2004-09-07",8.0492,8.1149,7.9798,8.0605,3136000.0],["2004-09-08",8.0417,8.113,7.9497,7.9591,3184400.0],["2004-09-09",7.9685,8.0117,7.8653,7.9403,2650000.0],["2004-09-10",7.9178,8.0098,7.8577,7.9985,1950000.0],["2004-09-13",8.0136,8.0755,7.9047,8.0717,2364800.0],["2004-09-14",8.083,8.1037,8.0192,8.0717,2264000.0],["2004-09-15",7.9723,8.0436,7.8427,7.8709,2964000.0],["2004-09-16",7.8258,7.9479,7.8108,7.8521,3084000.0],["2004-09-17",7.9967,8.3683,7.9779,8.2651,10139600.0],["2004-09-20",8.2688,8.2764,8.068,8.1506,4742000.0],["2004-09-21",8.1281,8.3496,8.068,8.3289,7466400.0],["2004-09-22",8.2407,8.3158,8.0248,8.083,5141200.0],["2004-09-23",8.0229,8.1037,7.9779,8.006,2266000.0],["2004-09-24",7.9779,8.0943,7.9159,8.0023,3892400.0],["2004-09-27",8.0248,8.0342,7.8709,7.9122,2893600.0],["2004-09-28",8.0004,8.0042,7.8859,7.931,2714800.0],["2004-09-29",7.899,7.9873,7.8484,7.9666,2026800.0],["2004-09-30",7.9741,8.006,7.8803,7.8915,4938000.0],["2004-10-01",7.8784,8.252,7.8484,8.2407,5421600.0],["2004-10-04",8.2031,8.2463,8.1224,8.1956,3595200.0],["2004-10-05",8.2257,8.3439,8.2088,8.2369,3800000.0],["2004-10-06",8.2107,8.3214,8.1806,8.1844,3210000.0],["2004-10-07",8.2219,8.2688,8.0661,8.1037,3756000.0],["2004-10-08",8.0642,8.0999,7.8915,7.9103,3298800.0],["2004-10-11",7.9516,8.0079,7.8803,7.9591,3238000.0],["2004-10-12",7.9141,7.946,7.7733,7.8615,3942000.0],["2004-10-13",7.931,7.931,7.6607,7.7545,2996400.0],["2004-10-14",7.7245,7.8315,7.6175,7.67,3161200.0],["2004-10-15",7.7076,7.8315,7.6438,7.8033,4794000.0],["2004-10-18",7.7808,7.8502,7.6381,7.8465,4130800.0],["2004-10-19",7.8427,7.9967,7.8108,7.8315,3514800.0],["2004-10-20",7.854,7.9159,7.7676,7.8728,2531200.0],["2004-10-21",7.8934,7.9253,7.7076,7.8972,4617600.0],["2004-10-22",7.9385,7.9741,7.8371,7.8465,2745600.0],["2004-10-25",7.9028,7.9028,7.7432,7.8033,1760000.0],["2004-10-26",7.8033,7.9873,7.7263,7.9854,3178000.0],["2004-10-27",7.931,8.1787,7.931,8.1243,3682000.0],["2004-10-28",8.0642,8.175,7.9948,8.1525,2757200.0],["2004-10-29",8.1562,8.1994,7.9967,8.098,2825200.0],["2004-11-01",8.0886,8.1393,7.9985,8.1037,2297200.0],["2004-11-02",8.1487,8.2407,8.0642,8.1093,2308800.0],["2004-11-03",8.0417,8.1506,8.0023,8.0511,3587600.0],["2004-11-04",8.145,8.2407,8.0304,8.2144,3169200.0],["2004-11-05",8.3064,8.3871,8.2444,8.2745,4937600.0],["2004-11-08",8.3439,8.3852,8.2707,8.3345,2658400.0],["2004-11-09",8.2595,8.3796,8.2275,8.3308,3084800.0],["2004-11-10",8.2876,8.5467,8.2876,8.4659,4977600.0],["2004-11-11",8.4491,8.5805,8.4453,8.4997,2670000.0],["2004-11-12",8.4735,8.5842,8.4096,8.511,2787600.0],["2004-11-15",8.5054,8.5091,8.3364,8.4828,3231200.0],["2004-11-16",8.5148,8.5148,8.3252,8.4491,3600000.0],["2004-11-17",8.4979,8.5992,8.4547,8.5316,3339600.0],["2004-11-18",8.5298,8.5598,8.4378,8.5598,2788800.0],["2004-11-19",8.5016,8.618,8.3665,8.404,3613600.0],["2004-11-22",8.3477,8.4791,8.3458,8.404,3200400.0],["2004-11-23",8.4171,8.5016,8.3008,8.4078,3469200.0],["2004-11-24",8.4171,8.5316,8.3627,8.4922,2358400.0],["2004-11-26",8.5185,8.5335,8.4246,8.4397,773200.0],["2004-11-29",8.4397,8.4622,8.282,8.3758,2420000.0],["2004-11-30",8.3252,8.4453,8.3252,8.3946,3068800.0],["2004-12-01",8.4115,8.6349,8.4115,8.5654,3362400.0],["2004-12-02",8.5204,8.7363,8.4922,8.7062,5942800.0],["2004-12-03",8.6649,8.7419,8.6105,8.6105,3208800.0],["2004-12-06",8.5973,8.7776,8.5898,8.6724,3399200.0],["2004-12-07",8.6424,8.6837,8.5054,8.5091,3392800.0],["2004-12-08",8.5523,8.6687,8.5523,8.5579,3090800.0],["2004-12-09",8.6161,8.6706,8.3852,8.5448,3567200.0],["2004-12-10",8.4603,8.5673,8.4134,8.541,2254000.0],["2004-12-13",8.5335,8.6124,8.404,8.5429,2237600.0],["2004-12-14",8.5561,8.7607,8.5204,8.6968,3906000.0],["2004-12-15",8.725,8.7757,8.6368,8.6912,3339200.0],["2004-12-16",8.7738,8.7982,8.5373,8.6555,3604000.0],["2004-12-17",8.71,8.725,8.3552,8.3984,8604000.0],["2004-12-20",8.4622,8.4659,8.1187,8.19,6590800.0],["2004-12-21",8.2407,8.2463,8.1055,8.1825,4116000.0],["2004-12-22",8.2031,8.2688,8.0999,8.1919,3662000.0],["2004-12-23",8.1112,8.2688,8.0868,8.2088,3147200.0],["2004-12-27",8.2125,8.252,8.038,8.1224,2999600.0],["2004-12-28",8.1243,8.2538,8.0642,8.1956,2940800.0],["2004-12-29",8.2332,8.3308,8.1806,8.2557,3293200.0],["2004-12-30",8.2726,8.3064,8.1656,8.2444,3114400.0],["2004-12-31",8.2745,8.2895,8.1487,8.2332,1498000.0],["2005-01-03",8.1919,8.2351,8.0098,8.1018,5503200.0],["2005-01-04",8.1731,8.2182,7.9347,7.9873,4183200.0],["2005-01-05",7.9366,8.0924,7.8409,7.9666,4124000.0],["2005-01-06",7.9479,8.1206,7.9216,8.0436,6383200.0],["2005-01-07",8.053,8.2651,8.0154,8.2163,6924400.0],["2005-01-10",8.16,8.3083,8.1525,8.2595,4325200.0],["2005-01-11",8.1919,8.297,8.1656,8.2595,5075600.0],["2005-01-12",8.2595,8.3158,8.1825,8.2914,3181200.0],["2005-01-13",8.2219,8.2369,7.9122,7.9892,6854800.0],["2005-01-14",7.976,8.2107,7.9403,8.1337,4783200.0],["2005-01-18",8.083,8.2463,8.0661,8.2069,3842000.0],["2005-01-19",8.2388,8.2388,8.0886,8.0961,3527200.0],["2005-01-20",8.145,8.19,8.0473,8.0661,3398800.0],["2005-01-21",8.0999,8.1374,7.9779,8.0398,4336000.0],["2005-01-24",8.0136,8.1637,7.9216,8.0624,4270400.0],["2005-01-25",8.0849,8.1956,8.0793,8.1299,5316800.0],["2005-01-26",8.098,8.1712,8.0492,8.0717,3934400.0],["2005-01-27",8.0455,8.2313,8.0248,8.1938,5038400.0],["2005-01-28",8.2163,8.2163,8.0323,8.1374,4832800.0],["2005-01-31",8.2163,8.2576,8.1262,8.1656,4150800.0],["2005-02-01",8.1224,8.2632,8.1206,8.2407,9341200.0],["2005-02-02",8.2501,8.4509,8.1881,8.4378,10062800.0],["2005-02-03",8.481,8.4997,8.3608,8.4153,5634800.0],["2005-02-04",8.4474,8.5041,8.3812,8.472,5760800.0],["2005-02-07",8.4663,8.5306,8.3926,8.4739,3116000.0],["2005-02-08",8.4644,8.5174,8.3869,8.4228,2525200.0],["2005-02-09",8.4304,8.4625,8.2659,8.3037,3708400.0],["2005-02-10",8.3377,8.4134,8.2848,8.3529,2985200.0],["2005-02-11",8.351,8.5287,8.3359,8.4947,3224800.0],["2005-02-14",8.5249,8.5249,8.4361,8.4795,2688800.0],["2005-02-15",8.4512,8.6024,8.3907,8.4701,4316800.0],["2005-02-16",8.4474,8.5079,8.368,8.4493,2903200.0],["2005-02-17",8.455,8.455,8.2338,8.2564,4508800.0],["2005-02-18",8.2602,8.3831,8.23,8.317,3559200.0],["2005-02-22",8.2754,8.2772,8.1279,8.1317,4396800.0],["2005-02-23",8.1789,8.2016,8.0504,8.177,4016000.0],["2005-02-24",8.1184,8.3529,8.1184,8.3075,3253200.0],["2005-02-25",8.3075,8.3453,8.2508,8.2867,4843600.0],["2005-02-28",8.2886,8.3472,8.2111,8.2772,5230000.0],["2005-03-01",8.2772,8.3264,8.2281,8.2999,3898000.0],["2005-03-02",8.2564,8.3585,8.1468,8.2735,5025200.0],["2005-03-03",8.2735,8.2962,8.1714,8.2451,4750800.0],["2005-03-04",8.3245,8.3964,8.3037,8.3037,3036800.0],["2005-03-07",8.3321,8.4228,8.3188,8.3964,3318800.0],["2005-03-08",8.4228,8.4228,8.2886,8.2924,2881200.0],["2005-03-09",8.281,8.3415,8.177,8.2073,3469200.0],["2005-03-10",8.2697,8.2962,8.1411,8.2943,3275600.0],["2005-03-11",8.2527,8.3264,8.0863,8.1203,3109200.0],["2005-03-14",8.1146,8.1959,8.1146,8.1959,3592800.0],["2005-03-15",8.2035,8.2489,8.0693,8.1071,2532800.0],["2005-03-16",8.0939,8.1241,7.9142,8.0031,4659200.0],["2005-03-17",7.9426,8.1128,7.9388,8.0163,3478000.0],["2005-03-18",7.9275,7.9804,7.8216,7.8556,15880800.0],["2005-03-21",7.8972,7.9426,7.8065,7.8689,4534000.0],["2005-03-22",7.8897,7.9369,7.7082,7.7271,5300000.0],["2005-03-23",7.7479,7.8405,7.7044,7.7119,4251200.0],["2005-03-24",7.7516,7.78,7.6533,7.6722,3797200.0],["2005-03-28",7.6722,7.8046,7.6722,7.746,3312400.0],["2005-03-29",7.7573,7.8537,7.7346,7.8159,4011600.0],["2005-03-30",7.8481,7.8594,7.746,7.8065,2702400.0],["2005-03-31",7.8405,7.8443,7.7554,7.8103,2638800.0],["2005-04-01",7.9142,7.9199,7.7308,7.7838,4360400.0],["2005-04-04",7.8216,7.8537,7.7346,7.7687,2558000.0],["2005-04-05",7.7951,7.814,7.7233,7.8065,4288000.0],["2005-04-06",7.8311,7.8916,7.7838,7.8027,2437200.0],["2005-04-07",7.8632,7.8632,7.7724,7.8235,1998000.0],["2005-04-08",7.8556,7.8556,7.7138,7.7271,3329200.0],["2005-04-11",7.7119,7.7516,7.6666,7.7195,2910800.0],["2005-04-12",7.6741,7.7271,7.6004,7.7063,5918400.0],["2005-04-13",7.6647,7.7573,7.6117,7.6609,3798800.0],["2005-04-14",7.7006,7.7479,7.5588,7.5664,3568400.0],["2005-04-15",7.6269,7.6609,7.5078,7.5304,6000000.0],["2005-04-18",7.4926,7.6344,7.4775,7.5683,5439200.0],["2005-04-19",7.5891,7.642,7.5285,7.6023,4144000.0],["2005-04-20",7.5475,7.5664,7.3036,7.3414,10040000.0],["2005-04-21",7.4208,7.4208,7.2998,7.4076,7476800.0],["2005-04-22",7.4208,7.451,7.1882,7.2242,5218000.0],["2005-04-25",7.3281,7.3281,7.2128,7.262,4766400.0],["2005-04-26",7.2052,7.2884,7.1637,7.2355,7500400.0],["2005-04-27",7.2355,7.4208,7.209,7.3508,4409200.0],["2005-04-28",7.296,7.3263,7.1845,7.2582,3440400.0],["2005-04-29",7.262,7.3395,7.2071,7.296,3991600.0],["2005-05-02",7.3527,7.4907,7.2752,7.3017,5988800.0],["2005-05-03",7.3281,7.4283,7.3225,7.383,4092400.0],["2005-05-04",7.4473,7.4567,7.3735,7.4567,3710000.0],["2005-05-05",7.4283,7.4681,7.3641,7.4491,3971600.0],["2005-05-06",7.4681,7.5418,7.4416,7.4681,3564400.0],["2005-05-09",7.4454,7.504,7.3943,7.451,3590000.0],["2005-05-10",7.4567,7.4756,7.3527,7.4567,4745200.0],["2005-05-11",7.4624,7.5399,7.417,7.4888,2996800.0],["2005-05-12",7.5153,7.5607,7.4567,7.5153,4214000.0],["2005-05-13",7.5342,7.5777,7.4756,7.538,4342800.0],["2005-05-16",7.5399,7.6098,7.5304,7.5834,2308000.0],["2005-05-17",7.504,7.6344,7.504,7.6344,3097200.0],["2005-05-18",7.6212,7.7706,7.6212,7.7252,4568000.0],["2005-05-19",7.7573,7.7706,7.6061,7.6987,4098800.0],["2005-05-20",7.7119,7.7649,7.6779,7.7649,2110800.0],["2005-05-23",7.7101,7.7649,7.7101,7.7422,2392800.0],["2005-05-24",7.7517,7.7517,7.6458,7.7346,2325600.0],["2005-05-25",7.7195,7.7498,7.6647,7.7119,1552400.0],["2005-05-26",7.7365,7.8443,7.6949,7.7668,1753600.0],["2005-05-27",7.7687,7.8027,7.7214,7.7422,1642400.0],["2005-05-31",7.6893,7.7214,7.5626,7.6325,4676000.0],["2005-06-01",7.5645,7.7479,7.5304,7.6552,3580800.0],["2005-06-02",7.5607,7.7119,7.5342,7.6949,3378000.0],["2005-06-03",7.6836,7.7309,7.5758,7.5872,3683600.0],["2005-06-06",7.5739,7.6685,7.5626,7.6458,1785600.0],["2005-06-07",7.676,7.7101,7.5569,7.5569,4141600.0],["2005-06-08",7.5815,7.5928,7.4283,7.4718,3697600.0],["2005-06-09",7.5021,7.6004,7.4378,7.5569,4918400.0],["2005-06-10",7.5418,7.5588,7.5002,7.5115,2536000.0],["2005-06-13",7.487,7.6401,7.487,7.5569,2653600.0],["2005-06-14",7.5777,7.5928,7.5267,7.5607,1646400.0],["2005-06-15",7.5399,7.5437,7.434,7.5059,3360800.0],["2005-06-16",7.4548,7.5475,7.4529,7.5399,2430400.0],["2005-06-17",7.6533,7.6533,7.5191,7.5531,7358400.0],["2005-06-20",7.5607,7.5796,7.4189,7.4435,3374800.0],["2005-06-21",7.4359,7.4699,7.279,7.33,5812800.0],["2005-06-22",7.3395,7.3924,7.2941,7.2941,3762800.0],["2005-06-23",7.3546,7.3641,7.1807,7.2052,4859200.0],["2005-06-24",7.245,7.2525,7.0956,7.1013,4629600.0],["2005-06-27",7.1088,7.2128,7.0918,7.1504,3452800.0],["2005-06-28",7.2015,7.3055,7.158,7.2658,3004000.0],["2005-06-29",7.279,7.2884,7.2034,7.2393,3156000.0],["2005-06-30",7.2582,7.347,7.2071,7.2979,4447200.0],["2005-07-01",7.2733,7.3905,7.2733,7.2865,3696000.0],["2005-07-05",7.2847,7.3716,7.2431,7.3319,3138000.0],["2005-07-06",7.2979,7.3622,7.2544,7.2809,4091600.0],["2005-07-07",7.2185,7.347,7.2185,7.3206,3820800.0],["2005-07-08",7.3168,7.4907,7.2336,7.4416,3620400.0],["2005-07-11",7.5229,7.5229,7.4113,7.4624,3584000.0],["2005-07-12",7.4681,7.5096,7.4189,7.4775,2759200.0],["2005-07-13",7.4888,7.5342,7.4265,7.5342,2343200.0],["2005-07-14",7.4586,7.5645,7.451,7.5248,3990400.0],["2005-07-15",7.9521,8.4682,7.8972,8.3188,23257200.0],["2005-07-18",8.2678,8.4323,8.2546,8.4115,5489200.0],["2005-07-19",8.4096,8.4512,8.351,8.402,4688000.0],["2005-07-20",8.3964,8.5344,8.368,8.5287,5499600.0],["2005-07-21",8.5079,8.5419,8.3964,8.5136,4325600.0],["2005-07-22",8.4682,8.5797,8.4682,8.5684,3258000.0],["2005-07-25",8.5779,8.6005,8.5363,8.5514,2609200.0],["2005-07-26",8.5476,8.5892,8.4569,8.489,2194000.0],["2005-07-27",8.4134,8.5136,8.3869,8.4701,3195200.0],["2005-07-28",8.4304,8.5325,8.4247,8.506,1891200.0],["2005-07-29",8.4928,8.5079,8.3737,8.3812,2843200.0],["2005-08-01",8.3756,8.4323,8.334,8.4001,2444000.0],["2005-08-02",8.3718,8.489,8.3169,8.4361,2239200.0],["2005-08-03",8.4209,8.4209,8.3207,8.3907,2268800.0],["2005-08-04",8.3075,8.3359,8.2546,8.2999,2464800.0],["2005-08-05",8.281,8.3056,8.1978,8.2281,1561600.0],["2005-08-08",8.2262,8.2602,8.1827,8.2186,1789200.0],["2005-08-09",8.2772,8.3075,8.23,8.2413,2062000.0],["2005-08-10",8.2697,8.3623,8.1071,8.1109,3271600.0],["2005-08-11",8.1222,8.3151,8.0825,8.1922,2979600.0],["2005-08-12",8.1619,8.2338,8.0957,8.1506,2594000.0],["2005-08-15",8.0957,8.2772,8.0409,8.1808,2138000.0],["2005-08-16",8.1676,8.213,8.0201,8.0296,2845200.0],["2005-08-17",8.0712,8.0806,7.9785,8.0182,2177600.0],["2005-08-18",8.0201,8.0447,7.9502,7.9653,2090400.0],["2005-08-19",7.9048,8.0182,7.9029,7.9294,3950400.0],["2005-08-22",7.9199,8.0504,7.9199,7.9502,2136000.0],["2005-08-23",7.9218,8.005,7.9218,7.9502,1966800.0],["2005-08-24",7.9407,8.0768,7.8802,7.8991,3654400.0],["2005-08-25",7.901,7.9577,7.8745,7.9218,1479200.0],["2005-08-26",7.8991,7.9294,7.7951,7.8216,2432000.0],["2005-08-29",7.8084,7.8878,7.8084,7.8443,1809600.0],["2005-08-30",7.7989,7.8348,7.6836,7.7327,3208000.0],["2005-08-31",7.7346,7.814,7.693,7.7989,4288400.0],["2005-09-01",7.7403,7.7989,7.6344,7.6968,3014400.0],["2005-09-02",7.5758,7.6325,7.4227,7.6098,6564000.0],["2005-09-06",7.6193,7.7479,7.5985,7.7044,5122800.0],["2005-09-07",7.7063,7.814,7.6533,7.7895,4804400.0],["2005-09-08",7.7176,7.7706,7.5796,7.6231,4822400.0],["2005-09-09",7.625,7.7119,7.5664,7.6609,4083600.0],["2005-09-12",7.6477,7.7649,7.5985,7.6609,3052000.0],["2005-09-13",7.6628,7.6685,7.5588,7.6136,2852800.0],["2005-09-14",7.6155,7.6552,7.4643,7.4775,3306400.0],["2005-09-15",7.4681,7.5096,7.3735,7.3735,3474800.0],["2005-09-16",7.3868,7.5493,7.2998,7.5096,11075200.0],["2005-09-19",7.4416,7.5758,7.4359,7.5531,8099200.0],["2005-09-20",7.5626,7.6098,7.5191,7.5626,5788400.0],["2005-09-21",7.5021,7.5701,7.451,7.4756,4579200.0],["2005-09-22",7.4416,7.5758,7.3735,7.4491,5060000.0],["2005-09-23",7.4246,7.4681,7.3735,7.3943,4862800.0],["2005-09-26",7.4397,7.4813,7.3735,7.4567,4516800.0],["2005-09-27",7.4907,7.6439,7.4567,7.6117,4237600.0],["2005-09-28",7.608,7.7025,7.572,7.6893,4393600.0],["2005-09-29",7.7176,7.8254,7.6477,7.8027,3732000.0],["2005-09-30",7.7762,7.8273,7.6703,7.7611,4877600.0],["2005-10-03",7.7271,7.8273,7.7138,7.7743,3299200.0],["2005-10-04",7.7762,7.8216,7.6722,7.6779,3651200.0],["2005-10-05",7.6647,7.6647,7.4699,7.4699,2872800.0],["2005-10-06",7.4643,7.5626,7.3735,7.4435,4204400.0],["2005-10-07",7.4832,7.5323,7.3754,7.4681,2506000.0],["2005-10-10",7.4302,7.6136,7.3603,7.4699,4331600.0],["2005-10-11",7.417,7.5304,7.3603,7.417,3095600.0],["2005-10-12",7.4246,7.5909,7.4189,7.4907,3474400.0],["2005-10-13",7.504,7.5456,7.3962,7.4113,5361600.0],["2005-10-14",7.4567,7.4567,7.2582,7.4151,3231600.0],["2005-10-17",7.4302,7.4624,7.2941,7.3338,4467600.0],["2005-10-18",7.313,7.3584,7.2828,7.2884,5080400.0],["2005-10-19",7.279,7.5626,7.2431,7.5475,5843600.0],["2005-10-20",7.5286,7.5758,7.313,7.3811,4975600.0],["2005-10-21",7.4227,7.5248,7.3338,7.4586,4863200.0],["2005-10-24",7.4586,7.6306,7.4416,7.6136,4129600.0],["2005-10-25",7.6344,7.6987,7.5777,7.6382,3264400.0],["2005-10-26",7.6382,7.6949,7.5493,7.572,2900800.0],["2005-10-27",7.5607,7.6193,7.4283,7.4756,3672800.0],["2005-10-28",7.6212,7.6685,7.5493,7.6458,3108000.0],["2005-10-31",7.6798,7.7876,7.5966,7.6647,3368800.0],["2005-11-01",7.6155,7.8367,7.6155,7.7724,4161200.0],["2005-11-02",7.7516,7.9464,7.7516,7.901,4800000.0],["2005-11-03",7.9029,8.0107,7.8764,7.9747,4308400.0],["2005-11-04",8.0088,8.0636,7.9596,8.0163,2274400.0],["2005-11-07",8.0939,8.1298,8.0239,8.0674,2604400.0],["2005-11-08",8.0976,8.1298,8.0409,8.0844,2172800.0],["2005-11-09",8.0504,8.1222,7.9955,8.0749,3787200.0],["2005-11-10",8.0617,8.2319,8.0315,8.1676,3363600.0],["2005-11-11",8.1903,8.2357,8.1525,8.1884,1860800.0],["2005-11-14",8.1619,8.2224,8.0636,8.0939,4242400.0],["2005-11-15",8.1203,8.1581,8.0523,8.1241,4965200.0],["2005-11-16",8.0976,8.177,8.0731,8.1449,2476000.0],["2005-11-17",8.1581,8.2924,8.1146,8.2867,3753200.0],["2005-11-18",8.3718,8.4001,8.2546,8.3264,3773600.0],["2005-11-21",8.3188,8.3793,8.247,8.3604,2484400.0],["2005-11-22",8.3567,8.4058,8.3018,8.3359,3520800.0],["2005-11-23",8.3151,8.4928,8.3151,8.4398,2702000.0],["2005-11-25",8.438,8.4398,8.3888,8.4323,824400.0],["2005-11-28",8.4077,8.4663,8.385,8.4153,4934000.0],["2005-11-29",8.472,8.54,8.4417,8.4777,4369200.0],["2005-11-30",8.4569,8.4966,8.4474,8.455,5154400.0],["2005-12-01",8.4663,8.5835,8.4436,8.5363,2712000.0],["2005-12-02",8.4701,8.5608,8.4701,8.5571,5236800.0],["2005-12-05",8.5476,8.5571,8.264,8.2943,9090400.0],["2005-12-06",8.2943,8.3283,8.2054,8.2092,5425600.0],["2005-12-07",8.2186,8.2186,8.0768,8.1109,5208000.0],["2005-12-08",8.1657,8.1657,8.0031,8.0277,3820800.0],["2005-12-09",8.0144,8.0995,8.0069,8.0542,4285200.0],["2005-12-12",8.0504,8.1033,7.9653,8.056,2455600.0],["2005-12-13",8.0258,8.109,7.9955,8.0768,3652000.0],["2005-12-14",8.0882,8.2054,8.0579,8.0901,2489200.0],["2005-12-15",8.1373,8.1676,8.0239,8.1336,2681200.0],["2005-12-16",8.1184,8.1411,7.9785,8.0712,8994400.0],["2005-12-19",8.0447,8.2035,7.971,7.9766,2312800.0],["2005-12-20",7.9596,8.005,7.8821,7.9313,2966400.0],["2005-12-21",7.9483,8.16,7.9483,8.1052,3820400.0],["2005-12-22",8.0163,8.1638,7.85,7.8972,5395600.0],["2005-12-23",7.9294,7.9369,7.78,7.8065,2472000.0],["2005-12-27",7.8462,7.9558,7.7516,7.7857,2828800.0],["2005-12-28",7.7649,7.8235,7.7157,7.8027,3427200.0],["2005-12-29",7.8121,7.8745,7.7724,7.8311,2092000.0],["2005-12-30",7.7951,7.8481,7.7668,7.7762,2312800.0],["2006-01-03",7.8178,7.8745,7.6174,7.8424,9868400.0],["2006-01-04",7.8745,7.9331,7.8121,7.8348,5303200.0],["2006-01-05",7.8462,7.867,7.6855,7.7044,5540800.0],["2006-01-06",7.7554,7.8235,7.7176,7.8084,5797200.0],["2006-01-09",7.7932,7.85,7.7138,7.8405,2952000.0],["2006-01-10",7.7951,7.9256,7.7706,7.884,3281600.0],["2006-01-11",7.8745,7.9218,7.7989,7.8632,2902000.0],["2006-01-12",7.8273,7.867,7.7706,7.7989,2452400.0],["2006-01-13",7.8424,7.8424,7.7516,7.7668,1620000.0],["2006-01-17",7.7573,7.8103,7.7101,7.7327,1462800.0],["2006-01-18",7.7516,7.7895,7.676,7.7138,2511200.0],["2006-01-19",7.6968,7.7592,7.6174,7.7157,2139200.0],["2006-01-20",7.6779,7.7327,7.5683,7.5758,3661600.0],["2006-01-23",7.5645,7.7025,7.521,7.6496,4104400.0],["2006-01-24",7.6647,7.8594,7.6382,7.8537,4990000.0],["2006-01-25",7.8481,7.8613,7.7743,7.797,4647600.0],["2006-01-26",7.8916,8.0315,7.8783,7.9502,3999200.0],["2006-01-27",7.9445,8.1506,7.9445,8.0787,2768400.0],["2006-01-30",8.1165,8.2224,8.0731,8.1279,3983200.0],["2006-01-31",8.0542,8.143,8.0163,8.0542,3863200.0],["2006-02-01",7.9785,8.109,7.9388,7.9861,3955600.0],["2006-02-02",7.9521,7.9861,7.8197,7.9029,2906000.0],["2006-02-03",7.7046,7.7961,7.6875,7.7389,5278400.0],["2006-02-06",7.7103,7.7332,7.6608,7.7065,3242000.0],["2006-02-07",7.6855,7.7256,7.6455,7.6989,2501600.0],["2006-02-08",7.6855,7.7256,7.5883,7.7122,4764400.0],["2006-02-09",7.6913,7.7828,7.6283,7.7218,5514800.0],["2006-02-10",7.7466,7.7523,7.6264,7.7256,4014000.0],["2006-02-13",7.7427,7.7942,7.6779,7.6989,3472400.0],["2006-02-14",7.6894,7.7313,7.6627,7.7103,3896000.0],["2006-02-15",7.697,7.7885,7.6474,7.7809,2523600.0],["2006-02-16",7.8076,7.8629,7.7199,7.8152,2169600.0],["2006-02-17",7.7694,7.8171,7.7408,7.7466,2632000.0],["2006-02-21",7.7656,7.7809,7.6264,7.6798,2752800.0],["2006-02-22",7.7008,7.8781,7.6874,7.798,2221200.0],["2006-02-23",7.7885,7.8495,7.7427,7.7599,1647600.0],["2006-02-24",7.8076,7.8495,7.7542,7.8476,1500000.0],["2006-02-27",7.8476,7.9582,7.8285,7.8876,2211200.0],["2006-02-28",7.8324,7.9029,7.7218,7.8343,2879600.0],["2006-03-01",7.819,7.8667,7.7466,7.8304,2038000.0],["2006-03-02",7.7427,7.9182,7.7427,7.8495,2488800.0],["2006-03-03",7.7904,7.9525,7.7504,7.8571,2696400.0],["2006-03-06",7.8324,7.9677,7.8171,7.9029,4623600.0],["2006-03-07",7.9182,8.0821,7.9182,8.0097,3945200.0],["2006-03-08",8.0421,8.0936,7.9773,8.0497,3674400.0],["2006-03-09",8.0631,8.1031,7.9734,8.0078,2207600.0],["2006-03-10",7.962,8.1145,7.9315,8.0402,2682000.0],["2006-03-13",8.0802,8.1813,8.0325,8.1298,2479200.0],["2006-03-14",8.1222,8.3224,8.1088,8.3052,4069200.0],["2006-03-15",8.3147,8.3891,8.2594,8.3815,2484400.0],["2006-03-16",8.3624,8.4463,8.3128,8.3395,3246800.0],["2006-03-17",8.1794,8.1813,7.9468,8.0402,9603200.0],["2006-03-20",8.0154,8.0726,7.9868,8.0116,3309600.0],["2006-03-21",7.9773,8.1355,7.9639,7.9773,3160000.0],["2006-03-22",7.9677,8.0364,7.9182,8.0135,2440400.0],["2006-03-23",7.9696,8.0287,7.9201,8.002,2394000.0],["2006-03-24",8.2556,8.2556,8.1126,8.1546,4836400.0],["2006-03-27",8.1641,8.1984,8.0707,8.1279,2075600.0],["2006-03-28",8.1431,8.1527,8.0001,8.0554,3814000.0],["2006-03-29",8.044,8.1946,8.0078,8.1431,3048000.0],["2006-03-30",8.1107,8.2442,8.1107,8.187,2826800.0],["2006-03-31",8.1603,8.2251,8.0631,8.126,3127200.0],["2006-04-03",8.1622,8.2099,8.0497,8.0592,3195600.0],["2006-04-04",8.0669,8.1355,8.0497,8.1012,2695200.0],["2006-04-05",8.0764,8.1317,8.0078,8.0516,2123600.0],["2006-04-06",8.0078,8.0688,7.9715,8.0383,2137600.0],["2006-04-07",8.0078,8.1679,7.9887,8.0078,2172000.0],["2006-04-10",7.9887,8.0306,7.9296,8.0287,1881200.0],["2006-04-11",8.0573,8.0573,7.9277,7.9982,2082000.0],["2006-04-12",7.9696,8.0192,7.9391,8.0001,2209200.0],["2006-04-13",8.0173,8.0707,7.9105,7.9277,3056800.0],["2006-04-17",7.8953,7.9811,7.8362,7.8819,2664800.0],["2006-04-18",7.8686,8.0573,7.8686,8.0097,4060800.0],["2006-04-19",7.9982,8.1279,7.9982,8.1164,4128800.0],["2006-04-20",8.0802,8.1355,8.044,8.0497,2783600.0],["2006-04-21",8.1203,8.1203,7.9143,7.9792,5021600.0],["2006-04-24",7.9315,8.0059,7.8857,7.9773,2308400.0],["2006-04-25",7.941,8.0039,7.8362,7.8514,5292400.0],["2006-04-26",7.8381,8.0078,7.8285,7.9448,4142400.0],["2006-04-27",7.9353,8.0554,7.9048,8.0078,3281200.0],["2006-04-28",8.065,8.065,7.9734,8.0039,2479200.0],["2006-05-01",7.9715,8.1508,7.8495,7.8915,4788800.0],["2006-05-02",7.8876,8.002,7.8629,7.9506,2305600.0],["2006-05-03",7.922,7.9677,7.8934,7.9429,1579600.0],["2006-05-04",7.9296,8.0783,7.922,8.0039,1534400.0],["2006-05-05",8.0592,8.084,7.983,8.0097,1335200.0],["2006-05-08",7.9601,8.0669,7.9601,8.0059,1060400.0],["2006-05-09",7.9811,8.0669,7.9753,8.0497,1462000.0],["2006-05-10",8.0173,8.1126,7.9773,8.0497,2067600.0],["2006-05-11",8.0059,8.0497,7.9696,7.9792,2360800.0],["2006-05-12",7.9582,8.0421,7.9162,7.9182,2608000.0],["2006-05-15",7.9201,7.9658,7.8648,7.8934,3068800.0],["2006-05-16",7.8552,7.9544,7.7923,7.8438,3762400.0],["2006-05-17",7.7942,7.8896,7.7694,7.7713,2840000.0],["2006-05-18",7.7923,7.901,7.7466,7.7828,2428800.0],["2006-05-19",7.6855,7.9201,7.6855,7.8571,5546800.0],["2006-05-22",7.8057,7.9067,7.7599,7.8247,4616800.0],["2006-05-23",7.84,7.84,7.6627,7.6627,3255200.0],["2006-05-24",7.6207,7.8381,7.6074,7.8057,4650000.0],["2006-05-25",7.8285,7.8381,7.718,7.8152,2530000.0],["2006-05-26",7.8228,8.0154,7.7904,7.8743,5096400.0],["2006-05-30",7.8743,8.1031,7.8743,7.9792,7205200.0],["2006-05-31",7.9525,8.145,7.9124,8.0764,6271600.0],["2006-06-01",8.0669,8.1641,8.0478,8.1107,4470000.0],["2006-06-02",8.1679,8.1679,7.9582,8.0402,3698400.0],["2006-06-05",8.0116,8.0554,7.9334,7.9429,2504400.0],["2006-06-06",7.9334,7.9925,7.8743,7.9391,6476400.0],["2006-06-07",7.9639,8.065,7.9029,7.9563,2952400.0],["2006-06-08",7.9067,7.9334,7.7713,7.8953,4626000.0],["2006-06-09",7.9315,7.9468,7.8266,7.859,3039200.0],["2006-06-12",7.8991,7.9143,7.8343,7.84,3104000.0],["2006-06-13",7.8457,7.9029,7.8057,7.8133,3777600.0],["2006-06-14",7.7904,7.8285,7.6951,7.7504,3976800.0],["2006-06-15",7.7885,7.8266,7.7141,7.7999,3594000.0],["2006-06-16",7.7618,7.819,7.7275,7.7389,4532800.0],["2006-06-19",7.737,7.7713,7.6379,7.6779,2911200.0],["2006-06-20",7.6951,7.7237,7.6226,7.6264,2366800.0],["2006-06-21",7.6569,7.7732,7.6474,7.697,2273200.0],["2006-06-22",7.6665,7.7199,7.5273,7.5673,4883600.0],["2006-06-23",7.5292,7.6646,7.5292,7.5711,2540400.0],["2006-06-26",7.5559,7.636,7.554,7.6055,1430000.0],["2006-06-27",7.5883,7.6207,7.4625,7.4625,2550400.0],["2006-06-28",7.4892,7.5616,7.451,7.5445,1949600.0],["2006-06-29",7.6112,7.6875,7.5445,7.6341,3990800.0],["2006-06-30",7.6512,7.6913,7.5731,7.5807,2539200.0],["2006-07-03",7.6226,7.6493,7.5216,7.5406,1533200.0],["2006-07-05",7.4854,7.5425,7.3271,7.4186,4656000.0],["2006-07-06",7.3996,7.4282,7.3557,7.3805,3742000.0],["2006-07-07",7.3805,7.3805,7.2661,7.2794,2992000.0],["2006-07-10",7.308,7.4243,7.2661,7.3385,2364400.0],["2006-07-11",7.3157,7.4148,7.2947,7.3881,4866000.0],["2006-07-12",7.4091,7.4091,7.0297,7.1002,7006000.0],["2006-07-13",7.0869,7.146,7.0106,7.0735,4922400.0],["2006-07-14",7.0163,7.0792,6.8733,6.9934,10662400.0],["2006-07-17",6.9534,7.024,6.8409,6.879,7493600.0],["2006-07-18",6.881,6.9782,6.7189,6.818,4722400.0],["2006-07-19",6.8333,6.9477,6.818,6.8943,5694000.0],["2006-07-20",6.8752,6.8752,6.6541,6.6941,5087600.0],["2006-07-21",6.6445,6.7666,6.6369,6.7227,4410000.0],["2006-07-24",6.7303,6.8752,6.7227,6.8619,3725600.0],["2006-07-25",6.8447,6.8752,6.8066,6.8581,2386000.0],["2006-07-26",6.8085,6.8466,6.7418,6.7589,3967200.0],["2006-07-27",6.8161,6.9057,6.7494,6.818,4891600.0],["2006-07-28",6.881,6.9,6.7761,6.8485,3377600.0],["2006-07-31",6.8104,6.8142,6.6827,6.7303,4083600.0],["2006-08-01",6.6827,6.7284,6.5912,6.6579,3846400.0],["2006-08-02",6.6522,6.7704,6.6293,6.6979,2716000.0],["2006-08-03",6.6617,6.8333,6.6503,6.7894,2723200.0],["2006-08-04",6.8447,6.86,6.6522,6.7303,2582400.0],["2006-08-07",6.7494,6.8028,6.6655,6.7227,3258000.0],["2006-08-08",6.7627,6.7837,6.675,6.7303,2589600.0],["2006-08-09",6.7704,6.8638,6.6865,6.6998,4625200.0],["2006-08-10",6.7017,6.8295,6.6712,6.7894,2643200.0],["2006-08-11",6.7532,6.778,6.6693,6.7704,3007200.0],["2006-08-14",6.8009,6.8981,6.8009,6.8257,3812800.0],["2006-08-15",6.8962,6.8962,6.7856,6.8676,3074000.0],["2006-08-16",6.9019,6.9019,6.8161,6.879,3432800.0],["2006-08-17",6.8886,7.1155,6.8733,7.0945,5560000.0],["2006-08-18",7.1136,7.1136,6.9877,7.0297,3149600.0],["2006-08-21",6.9858,7.0602,6.9534,6.9629,1724000.0],["2006-08-22",6.9343,7.064,6.921,6.9668,2179600.0],["2006-08-23",6.9877,7.043,6.9401,6.9687,2153600.0],["2006-08-24",7.0259,7.0354,6.8867,6.942,1386800.0],["2006-08-25",6.9191,6.9725,6.8695,6.8905,1521200.0],["2006-08-28",6.8619,7.0526,6.86,7.0411,2796400.0],["2006-08-29",7.0525,7.1231,7.0163,7.1097,2370800.0],["2006-08-30",7.1097,7.1383,6.9934,7.0163,1997600.0],["2006-08-31",7.0335,7.1136,6.9744,7.0602,1923600.0],["2006-09-01",7.1021,7.3176,7.0716,7.2508,4332400.0],["2006-09-05",7.2737,7.2813,7.1574,7.228,4016400.0],["2006-09-06",7.1994,7.1994,7.0831,7.1288,2874400.0],["2006-09-07",7.1364,7.2241,7.0545,7.125,2606400.0],["2006-09-08",7.1193,7.186,7.0983,7.1555,1877200.0],["2006-09-11",7.0773,7.3404,7.0621,7.2604,3325600.0],["2006-09-12",7.2222,7.3519,7.1574,7.3328,3620800.0],["2006-09-13",7.3176,7.3767,7.2527,7.3633,2149600.0],["2006-09-14",7.3042,7.3633,7.0811,7.2566,4138000.0],["2006-09-15",7.2871,7.432,7.2794,7.2832,7402400.0],["2006-09-18",7.3271,7.3652,7.2451,7.2928,2597200.0],["2006-09-19",7.2871,7.512,7.247,7.4701,5602400.0],["2006-09-20",7.4587,7.6855,7.4587,7.575,4569600.0],["2006-09-21",7.5673,7.7618,7.5063,7.7027,6776000.0],["2006-09-22",7.7027,7.7027,7.5769,7.615,3219200.0],["2006-09-25",7.6741,7.7447,7.5197,7.6836,3429600.0],["2006-09-26",7.6417,7.7885,7.6017,7.7561,4282000.0],["2006-09-27",7.7084,7.8133,7.7084,7.7942,2949200.0],["2006-09-28",7.8171,7.8648,7.7561,7.8285,2984800.0],["2006-09-29",7.8285,7.8438,7.7389,7.7847,2240800.0],["2006-10-02",7.8038,7.8648,7.6722,7.7199,4587600.0],["2006-10-03",7.737,7.7999,7.6703,7.6989,2260400.0],["2006-10-04",7.6741,7.9124,7.615,7.8838,3825200.0],["2006-10-05",7.8381,7.9277,7.7923,7.9105,2161600.0],["2006-10-06",7.9029,7.9315,7.8324,7.901,1987200.0],["2006-10-09",7.798,7.8991,7.7599,7.8304,2037600.0],["2006-10-10",7.8076,7.88,7.7713,7.8247,2160800.0],["2006-10-11",7.8209,7.8438,7.7046,7.7809,2451200.0],["2006-10-12",7.7885,7.9182,7.7885,7.9105,1948800.0],["2006-10-13",7.9315,7.9868,7.8629,7.9296,3128400.0],["2006-10-16",7.8895,8.0078,7.8895,7.9887,2600000.0],["2006-10-17",7.922,7.9849,7.9048,7.922,2010000.0],["2006-10-18",8.0078,8.0154,7.8343,7.9296,3046000.0],["2006-10-19",7.8953,7.983,7.8304,7.9067,2050800.0],["2006-10-20",7.9124,7.9182,7.7732,7.8743,4072400.0],["2006-10-23",7.8285,7.9086,7.7923,7.8705,3372000.0],["2006-10-24",7.859,7.8991,7.7466,7.8343,4868800.0],["2006-10-25",7.7923,7.8667,7.7332,7.8552,4040400.0],["2006-10-26",7.8343,7.9029,7.7656,7.8876,2206800.0],["2006-10-27",7.8915,7.9124,7.7942,7.8457,2505200.0],["2006-10-30",7.8552,7.9868,7.8457,7.9525,3206400.0],["2006-10-31",7.983,7.983,7.8152,7.8934,2350000.0],["2006-11-01",7.9048,7.9487,7.7637,7.8095,2710400.0],["2006-11-02",7.8133,7.9239,7.7866,7.861,3097200.0],["2006-11-03",7.9162,7.9201,7.7389,7.7923,3104000.0],["2006-11-06",7.8285,7.9753,7.7504,7.88,2549200.0],["2006-11-07",7.8438,7.9696,7.7885,7.8915,1907200.0],["2006-11-08",7.8343,8.002,7.8343,7.9525,2368800.0],["2006-11-09",7.9506,7.9506,7.8552,7.9162,2424400.0],["2006-11-10",7.9372,8.0993,7.9372,8.0917,3755600.0],["2006-11-13",8.0707,8.1984,8.0287,8.166,2446800.0],["2006-11-14",8.1279,8.2213,8.0917,8.2118,2823200.0],["2006-11-15",8.2213,8.3376,8.2003,8.2804,2859200.0],["2006-11-16",8.3376,8.3567,8.2461,8.3185,1623200.0],["2006-11-17",8.2899,8.3567,8.2556,8.288,2437600.0],["2006-11-20",8.2995,8.3109,8.1775,8.227,2564800.0],["2006-11-21",8.2442,8.2442,8.1622,8.2194,2249600.0],["2006-11-22",8.1927,8.2385,8.0878,8.1489,3462000.0],["2006-11-24",8.0783,8.1145,8.0688,8.0859,972800.0],["2006-11-27",8.0936,8.1012,7.922,8.044,3720000.0],["2006-11-28",8.0192,8.0898,7.9906,8.0268,2018000.0],["2006-11-29",8.0268,8.1183,8.0059,8.0955,2231600.0],["2006-11-30",8.0535,8.0802,7.9773,8.0459,2824400.0],["2006-12-01",8.0459,8.1107,7.9372,8.0573,2964000.0],["2006-12-04",8.1126,8.2118,8.0497,8.1317,3232000.0],["2006-12-05",8.126,8.1546,8.0745,8.1088,1696400.0],["2006-12-06",8.1355,8.1355,8.0497,8.1107,1869200.0],["2006-12-07",8.1393,8.1527,8.0211,8.0859,2063600.0],["2006-12-08",8.1145,8.2385,8.0554,8.1336,2246400.0],["2006-12-11",8.0821,8.1813,8.065,8.126,2088400.0],["2006-12-12",8.0936,8.1126,7.9982,8.0611,2418000.0],["2006-12-13",8.0497,8.0917,7.9792,8.0192,2408000.0],["2006-12-14",8.0211,8.2213,7.9887,8.1279,3586400.0],["2006-12-15",8.2442,8.2442,8.1031,8.1469,5078400.0],["2006-12-18",8.1489,8.1889,8.0039,8.0459,2054000.0],["2006-12-19",7.9715,8.0364,7.9201,7.9849,3717600.0],["2006-12-20",7.7675,7.8934,7.3366,7.6684,14251600.0],["2006-12-21",7.697,7.7504,7.6436,7.6474,7627600.0],["2006-12-22",7.6169,7.6703,7.5559,7.594,3814800.0],["2006-12-26",7.5635,7.636,7.5349,7.575,2472800.0],["2006-12-27",7.6627,7.6951,7.5311,7.6398,3000800.0],["2006-12-28",7.6036,7.6417,7.5788,7.6112,2020000.0],["2006-12-29",7.5826,7.6836,7.5711,7.5711,2324000.0],["2007-01-03",7.5654,7.8724,7.5654,7.7084,7324800.0],["2007-01-04",7.7046,7.7733,7.6207,7.7161,3172000.0],["2007-01-05",7.7351,7.7542,7.6131,7.6817,4557600.0],["2007-01-08",7.676,7.7256,7.6264,7.6894,2939600.0],["2007-01-09",7.6932,7.7389,7.6188,7.676,3169200.0],["2007-01-10",7.6226,7.697,7.5959,7.655,3870000.0],["2007-01-11",7.6932,7.7752,7.6417,7.7199,2952800.0],["2007-01-12",7.7199,7.7999,7.6798,7.7561,3695600.0],["2007-01-16",7.7866,7.8209,7.737,7.8152,2602400.0],["2007-01-17",7.8152,7.8762,7.7847,7.7866,3148800.0],["2007-01-18",7.7999,7.8934,7.7408,7.7599,2748400.0],["2007-01-19",7.6875,7.8018,7.6855,7.779,3861200.0],["2007-01-22",7.7942,7.8209,7.7103,7.7885,2681200.0],["2007-01-23",7.7733,7.8438,7.7389,7.7599,2122400.0],["2007-01-24",7.8324,8.0173,7.819,7.9448,5285600.0],["2007-01-25",7.8857,7.8972,7.7923,7.8343,3270400.0],["2007-01-26",7.8419,7.8533,7.7542,7.8114,2152800.0],["2007-01-29",7.7752,7.9563,7.7656,7.8934,5082800.0],["2007-01-30",7.8934,7.9048,7.7599,7.7961,3098800.0],["2007-01-31",7.798,7.859,7.7294,7.8457,3140800.0],["2007-02-01",7.8095,7.983,7.8018,7.8953,3849600.0],["2007-02-02",7.9107,7.9549,7.8375,7.9318,3471200.0],["2007-02-05",7.9511,8.0069,7.9107,7.9896,3164800.0],["2007-02-06",8.0204,8.0281,7.8895,8.0108,3353600.0],["2007-02-07",8.0339,8.1205,7.9607,8.1185,4220800.0],["2007-02-08",8.1108,8.1205,8.0319,8.08,3197200.0],["2007-02-09",8.0993,8.1012,8.0011,8.0339,3618400.0],["2007-02-12",8.0031,8.0781,7.9472,8.0666,3193200.0],["2007-02-13",8.0897,8.1012,8.0223,8.0781,3249200.0],["2007-02-14",8.1012,8.1975,8.0858,8.1551,2692800.0],["2007-02-15",8.1455,8.1705,8.0704,8.1493,2277200.0],["2007-02-16",8.1397,8.1801,8.107,8.159,2648800.0],["2007-02-20",8.1166,8.2494,8.0704,8.2398,2426400.0],["2007-02-21",8.2398,8.2552,8.132,8.1744,1606000.0],["2007-02-22",8.1763,8.2167,8.1301,8.2052,1750400.0],["2007-02-23",8.2225,8.2225,8.1359,8.1416,1991200.0],["2007-02-26",8.1551,8.209,8.0454,8.0993,2169600.0],["2007-02-27",8.057,8.0897,7.8568,7.8568,4514000.0],["2007-02-28",7.9184,7.9434,7.7297,7.7721,5204800.0],["2007-03-01",7.6528,7.7721,7.5661,7.6451,7077200.0],["2007-03-02",7.5565,7.6335,7.5488,7.5738,4856800.0],["2007-03-05",7.6662,7.6662,7.4776,7.4795,6458800.0],["2007-03-06",7.4815,7.5392,7.4006,7.4988,3777200.0],["2007-03-07",7.5392,7.7028,7.4622,7.6316,4713600.0],["2007-03-08",7.6605,7.7413,7.6354,7.6893,4921600.0],["2007-03-09",7.7432,7.7702,7.6239,7.7028,5252800.0],["2007-03-12",7.6739,7.7586,7.6181,7.7355,2096400.0],["2007-03-13",7.6855,7.7297,7.6277,7.6335,4971200.0],["2007-03-14",7.5507,7.7605,7.4603,7.7182,6170000.0],["2007-03-15",7.6989,7.722,7.6085,7.647,4916000.0],["2007-03-16",7.647,7.6682,7.5604,7.6354,5502800.0],["2007-03-19",7.6662,7.7548,7.6451,7.7066,2657600.0],["2007-03-20",7.7086,7.826,7.7028,7.7971,4218400.0],["2007-03-21",7.2466,7.391,6.9983,7.1562,30512400.0],["2007-03-22",7.1562,7.2062,7.1292,7.185,11311200.0],["2007-03-23",7.2216,7.3082,7.1735,7.1831,5364800.0],["2007-03-26",7.1947,7.2081,7.0734,7.1312,6492400.0],["2007-03-27",7.1311,7.1523,7.0734,7.0927,5789200.0],["2007-03-28",7.0773,7.1023,6.9387,6.9733,7106400.0],["2007-03-29",6.9752,7.0003,6.9329,6.956,6283600.0],["2007-03-30",6.9887,7.0176,6.9002,6.9483,8313600.0],["2007-04-02",6.9752,6.9772,6.8598,6.9348,6855200.0],["2007-04-03",6.9637,7.008,6.9098,6.9194,8985200.0],["2007-04-04",6.9368,6.9445,6.8482,6.9271,7148800.0],["2007-04-05",6.9445,7.0445,6.9445,7.0099,6112400.0],["2007-04-09",7.0099,7.0599,6.9445,7.0368,9443200.0],["2007-04-10",7.0638,7.1793,7.0484,7.1716,7298400.0],["2007-04-11",7.1485,7.1639,7.0773,7.1427,5362400.0],["2007-04-12",7.1312,7.1947,7.1177,7.1812,5258400.0],["2007-04-13",7.1716,7.1716,7.1215,7.1408,3286000.0],["2007-04-16",7.16,7.237,7.1562,7.2332,3546400.0],["2007-04-17",7.2197,7.3044,7.2178,7.2659,3522400.0],["2007-04-18",7.264,7.2967,7.1908,7.264,3995600.0],["2007-04-19",7.2178,7.2428,7.185,7.2293,4306400.0],["2007-04-20",7.3409,7.3506,7.2332,7.2697,4908400.0],["2007-04-23",7.2717,7.3429,7.2178,7.2582,2746000.0],["2007-04-24",7.2409,7.2755,7.2062,7.264,3279600.0],["2007-04-25",7.2851,7.364,7.2543,7.3467,3216800.0],["2007-04-26",7.187,7.3429,7.185,7.2851,2368000.0],["2007-04-27",7.2447,7.3063,7.2235,7.2659,2061600.0],["2007-04-30",7.2986,7.2986,7.1889,7.212,3294000.0],["2007-05-01",7.2389,7.339,7.2101,7.2986,3812800.0],["2007-05-02",7.2986,7.3852,7.2697,7.3486,3060800.0],["2007-05-03",7.3525,7.366,7.2794,7.314,2678400.0],["2007-05-04",7.3563,7.3756,7.2851,7.3371,4305200.0],["2007-05-07",7.3717,7.4545,7.3371,7.4353,2610000.0],["2007-05-08",7.4006,7.4179,7.3294,7.3486,2707600.0],["2007-05-09",7.3448,7.4641,7.3352,7.4314,2532800.0],["2007-05-10",7.4314,7.4314,7.2967,7.3082,3473200.0],["2007-05-11",7.3005,7.339,7.2447,7.3198,1878400.0],["2007-05-14",7.3352,7.3794,7.2659,7.289,1562800.0],["2007-05-15",7.2909,7.3506,7.2178,7.2389,4119600.0],["2007-05-16",7.237,7.2659,7.212,7.2351,4333200.0],["2007-05-17",7.2659,7.2659,7.1235,7.1292,6023600.0],["2007-05-18",7.1658,7.2101,7.1446,7.1831,6784800.0],["2007-05-21",7.2081,7.2543,7.1889,7.2081,7470400.0],["2007-05-22",7.1735,7.2389,7.1658,7.2255,4525200.0],["2007-05-23",7.2351,7.3005,7.1927,7.237,3847200.0],["2007-05-24",7.2563,7.262,7.0542,7.1542,5565600.0],["2007-05-25",7.1504,7.2024,7.1292,7.1523,2809200.0],["2007-05-29",7.1696,7.2178,7.1235,7.2158,3126800.0],["2007-05-30",7.2158,7.3178,7.1446,7.3178,5394800.0],["2007-05-31",7.314,7.4006,7.2659,7.3833,4674400.0],["2007-06-01",7.2197,7.4179,7.2197,7.4064,9018400.0],["2007-06-04",7.4045,7.7066,7.3794,7.7009,11582400.0],["2007-06-05",7.6778,7.6778,7.5411,7.6066,6428400.0],["2007-06-06",7.6027,7.6027,7.4314,7.4314,4866800.0],["2007-06-07",7.4045,7.4276,7.3236,7.3256,4501200.0],["2007-06-08",7.3255,7.5007,7.264,7.4892,6352400.0],["2007-06-11",7.4911,7.5219,7.4256,7.4949,2654000.0],["2007-06-12",7.4468,7.5758,7.3852,7.4622,4310000.0],["2007-06-13",7.4757,7.5873,7.4487,7.5873,4054000.0],["2007-06-14",7.5873,7.6836,7.545,7.6778,4471200.0],["2007-06-15",7.7374,7.801,7.7009,7.7682,8290400.0],["2007-06-18",7.7163,7.7952,7.697,7.7297,3110000.0],["2007-06-19",7.7278,7.7394,7.6393,7.722,3686000.0],["2007-06-20",7.7625,7.7894,7.6836,7.6932,2959600.0],["2007-06-21",7.6989,7.7374,7.6682,7.7066,4692800.0],["2007-06-22",7.6989,7.7143,7.5892,7.6046,6059600.0],["2007-06-25",7.6046,7.6297,7.5065,7.5276,4551600.0],["2007-06-26",7.5392,7.5507,7.4199,7.4853,5882000.0],["2007-06-27",7.4449,7.6451,7.4256,7.6412,4082800.0],["2007-06-28",7.6412,7.6682,7.5969,7.622,4098400.0],["2007-06-29",7.6239,7.6277,7.5738,7.5892,3898800.0],["2007-07-02",7.6354,7.672,7.6027,7.6605,3732800.0],["2007-07-03",7.6585,7.6912,7.6431,7.6681,1775200.0],["2007-07-05",7.6778,7.7163,7.6335,7.7143,3016800.0],["2007-07-06",7.7009,7.774,7.6585,7.7471,2908400.0],["2007-07-09",7.7355,7.7586,7.7009,7.7047,2534000.0],["2007-07-10",7.6951,7.7509,7.6605,7.7028,3238400.0],["2007-07-11",7.672,7.7317,7.6374,7.722,2504000.0],["2007-07-12",7.7682,7.8298,7.7066,7.8298,3201200.0],["2007-07-13",7.8029,7.8991,7.7798,7.8722,4271200.0],["2007-07-16",7.8722,7.8722,7.7798,7.7817,2679600.0],["2007-07-17",7.8106,7.8587,7.7933,7.8048,3860000.0],["2007-07-18",7.8241,7.876,7.7625,7.8029,4884000.0],["2007-07-19",7.6297,7.799,7.364,7.3814,17885600.0],["2007-07-20",7.4102,7.468,7.3352,7.4141,9124800.0],["2007-07-23",7.4545,7.5604,7.4141,7.4564,4296800.0],["2007-07-24",7.4276,7.5738,7.3082,7.3506,6576400.0],["2007-07-25",7.3409,7.4006,7.3044,7.3448,3540800.0],["2007-07-26",7.2736,7.2851,7.0734,7.1793,7721200.0],["2007-07-27",7.2197,7.2967,7.1023,7.1023,7684000.0],["2007-07-30",7.0907,7.1292,7.0407,7.058,5965200.0],["2007-07-31",7.1119,7.1754,7.0368,7.0368,6652000.0],["2007-08-01",7.033,7.0773,6.9425,7.0638,6005200.0],["2007-08-02",7.0773,7.1292,6.9849,7.0811,4396000.0],["2007-08-03",7.0445,7.1004,6.9252,6.9348,6335600.0],["2007-08-06",6.9906,7.2024,6.9483,7.2004,5756800.0],["2007-08-07",7.1466,7.3275,7.1235,7.2928,5881600.0],["2007-08-08",7.2948,7.4718,7.2543,7.3929,6719600.0],["2007-08-09",7.3852,7.3852,7.2101,7.2505,7261200.0],["2007-08-10",7.1311,7.2851,7.0407,7.2389,5582000.0],["2007-08-13",7.1427,7.2524,6.9887,7.1408,4842400.0],["2007-08-14",7.187,7.2678,7.033,7.033,2942400.0],["2007-08-15",7.0465,7.1177,6.9348,6.9483,2771600.0],["2007-08-16",6.8925,6.9945,6.7193,6.854,6471200.0],["2007-08-17",6.879,7.0657,6.7116,6.8078,7371200.0],["2007-08-20",6.8001,6.8598,6.6788,6.8078,4780800.0],["2007-08-21",6.752,6.854,6.7366,6.8097,2998000.0],["2007-08-22",6.8444,6.9156,6.7289,6.8867,3094400.0],["2007-08-23",6.8983,6.9156,6.7808,6.8078,2557600.0],["2007-08-24",6.8039,6.879,6.7732,6.879,2144000.0],["2007-08-27",6.8328,6.9117,6.8328,6.8482,1669600.0],["2007-08-28",6.8155,6.8809,6.8039,6.8078,4118000.0],["2007-08-29",6.8386,6.9194,6.7578,6.9156,2458400.0],["2007-08-30",6.8347,7.0272,6.8347,6.9868,3071600.0],["2007-08-31",7.0445,7.0753,6.9926,7.0542,2497600.0],["2007-09-04",7.0619,7.0638,6.9849,7.0311,2611600.0],["2007-09-05",6.9868,7.0272,6.9291,6.9541,2418000.0],["2007-09-06",6.9945,7.0407,6.9714,7.0176,2048400.0],["2007-09-07",6.9175,7.008,6.8424,6.8617,2603600.0],["2007-09-10",6.904,6.9714,6.8521,6.879,2022000.0],["2007-09-11",6.9271,7.0157,6.8771,7.006,2548000.0],["2007-09-12",6.9637,7.006,6.9406,6.956,2031600.0],["2007-09-13",7.0272,7.0311,6.9098,6.9387,2786000.0],["2007-09-14",6.904,7.0118,6.8867,7.0003,3290400.0],["2007-09-17",6.9579,6.9983,6.8405,6.8694,2729200.0],["2007-09-18",6.9002,7.0619,6.8655,6.9945,4257200.0],["2007-09-19",7.008,7.1177,6.9964,7.0907,4870400.0],["2007-09-20",7.085,7.0907,7.0272,7.0561,2973200.0],["2007-09-21",7.0907,7.2235,7.0542,7.1504,8229600.0],["2007-09-24",7.1465,7.1639,6.9983,7.0118,3141200.0],["2007-09-25",6.9829,7.1215,6.9772,7.1158,3662800.0],["2007-09-26",7.1677,7.1793,7.0022,7.1677,2998400.0],["2007-09-27",7.2081,7.2139,7.1254,7.212,3128000.0],["2007-09-28",7.2178,7.2524,7.1023,7.1408,5502800.0],["2007-10-01",7.1735,7.3929,7.1331,7.314,5781200.0],["2007-10-02",7.2967,7.3679,7.2351,7.2601,3449600.0],["2007-10-03",7.2178,7.2755,7.1677,7.1677,4119600.0],["2007-10-04",7.16,7.185,7.1235,7.1331,3603200.0],["2007-10-05",7.1388,7.212,7.1119,7.1889,4577200.0],["2007-10-08",7.1696,7.212,7.1158,7.1292,4530800.0],["2007-10-09",7.1138,7.16,7.1119,7.1369,6688000.0],["2007-10-10",7.1081,7.1831,7.1081,7.1215,7543600.0],["2007-10-11",7.1369,7.1619,7.0676,7.0734,6945600.0],["2007-10-12",7.1177,7.1369,7.0715,7.1331,4810400.0],["2007-10-15",7.1254,7.1927,7.0619,7.1254,3845600.0],["2007-10-16",7.1177,7.1889,7.1081,7.1177,4400400.0],["2007-10-17",7.1754,7.1966,7.0368,7.1312,5484400.0],["2007-10-18",7.1158,7.2024,7.1004,7.1793,5525200.0],["2007-10-19",7.1927,7.237,6.9618,6.9637,6652800.0],["2007-10-22",6.9637,7.0426,6.8694,7.0157,5550800.0],["2007-10-23",6.931,6.9598,6.8367,6.9194,4872800.0],["2007-10-24",6.8752,6.9348,6.7366,6.7982,7704000.0],["2007-10-25",6.9175,7.0368,6.7789,6.9194,5945200.0],["2007-10-26",7.0137,7.0368,6.8886,7.0311,4778000.0],["2007-10-29",7.0426,7.0638,6.9271,7.0157,4443200.0],["2007-10-30",6.9695,7.0099,6.9368,6.9752,3377200.0],["2007-10-31",6.9772,7.0542,6.8944,7.0426,3900800.0],["2007-11-01",7.0234,7.0734,6.8328,6.8405,4047600.0],["2007-11-02",6.8809,6.8809,6.7751,6.8578,4336000.0],["2007-11-05",6.7443,6.802,6.6519,6.6981,4744800.0],["2007-11-06",6.7058,6.7501,6.6172,6.7327,3704800.0],["2007-11-07",6.6654,6.6692,6.4921,6.4921,3796400.0],["2007-11-08",6.469,6.6423,6.4421,6.5864,5934800.0],["2007-11-09",6.4883,6.6057,6.4479,6.4498,5250800.0],["2007-11-12",6.5229,6.5999,6.4382,6.4421,6422400.0],["2007-11-13",6.4998,6.5403,6.3767,6.5306,5498000.0],["2007-11-14",6.4864,6.4864,6.3401,6.3632,3961200.0],["2007-11-15",6.3536,6.4286,6.342,6.3478,4903200.0],["2007-11-16",6.3921,6.394,6.2843,6.3478,5718000.0],["2007-11-19",6.3035,6.3228,6.1669,6.1803,5730000.0],["2007-11-20",6.2073,6.2708,6.1361,6.2342,6427600.0],["2007-11-21",6.2515,6.3401,6.188,6.1996,4696800.0],["2007-11-23",6.2304,6.317,6.1919,6.2958,1610800.0],["2007-11-26",6.2766,6.3343,6.1168,6.1187,3298000.0],["2007-11-27",6.1765,6.2862,6.1245,6.2227,6540800.0],["2007-11-28",6.2997,6.342,6.1823,6.2381,5325600.0],["2007-11-29",6.2285,6.2458,6.1495,6.1707,4118000.0],["2007-11-30",6.1842,6.2843,6.1515,6.1572,6734400.0],["2007-12-03",6.1187,6.1919,6.0629,6.0745,5321600.0],["2007-12-04",6.0264,6.0937,5.9936,6.0783,3964400.0],["2007-12-05",6.163,6.369,6.0514,6.342,7849200.0],["2007-12-06",6.2939,6.444,6.265,6.4363,5455600.0],["2007-12-07",6.6942,6.854,6.6403,6.6885,10672400.0],["2007-12-10",6.6846,6.7443,6.6596,6.6808,3344800.0],["2007-12-11",6.6615,6.7154,6.4286,6.4344,6162400.0],["2007-12-12",6.5133,6.6038,6.4536,6.5422,5332000.0],["2007-12-13",6.4998,6.5634,6.4921,6.548,3516000.0],["2007-12-14",6.7327,6.7327,6.4633,6.4652,4748000.0],["2007-12-17",6.4633,6.4921,6.292,6.2997,5600400.0],["2007-12-18",6.3305,6.3921,6.2669,6.3536,3866800.0],["2007-12-19",6.3805,6.3805,6.0956,6.1226,8405600.0],["2007-12-20",6.4498,6.469,6.2361,6.4459,11002400.0],["2007-12-21",6.5075,6.6384,6.4517,6.6346,12922800.0],["2007-12-24",6.6211,6.6577,6.521,6.6172,1790800.0],["2007-12-26",6.5595,6.6057,6.5152,6.598,2658800.0],["2007-12-27",6.5634,6.6307,6.5634,6.5826,4490000.0],["2007-12-28",6.6038,6.6346,6.5364,6.5788,4404400.0],["2007-12-31",6.5941,6.5941,6.469,6.471,3268000.0],["2008-01-02",6.4459,6.471,6.2092,6.2265,5793600.0],["2008-01-03",6.2766,6.3805,6.2573,6.3459,5339200.0],["2008-01-04",6.2843,6.3016,6.0841,6.0841,5692400.0],["2008-01-07",6.086,6.3266,6.086,6.2496,5946000.0],["2008-01-08",6.2631,6.2727,5.9859,5.9859,6229600.0],["2008-01-09",5.9879,6.2111,5.9859,6.2054,6978000.0],["2008-01-10",6.1399,6.2054,6.0514,6.1457,7091200.0],["2008-01-11",6.0822,6.1534,6.0456,6.0629,5257200.0],["2008-01-14",6.1245,6.1592,6.0764,6.1495,4263200.0],["2008-01-15",6.0494,6.1149,6.0052,6.0475,5218000.0],["2008-01-16",6.1572,6.3805,6.1014,6.2535,6702000.0],["2008-01-17",6.2304,6.2592,6.0244,6.0475,6354400.0],["2008-01-18",6.0167,6.265,5.8493,6.0879,9501200.0],["2008-01-22",5.8512,6.0764,5.8512,5.9474,8210000.0],["2008-01-23",5.8108,6.2612,5.8108,6.2535,7911600.0],["2008-01-24",6.0822,6.2535,5.9397,6.0571,9515600.0],["2008-01-25",6.1303,6.1303,5.9224,5.9571,6030800.0],["2008-01-28",5.9802,6.1341,5.9417,6.1245,6035600.0],["2008-01-29",6.1438,6.1592,5.984,6.138,5006000.0],["2008-01-30",6.1014,6.2515,6.0899,6.1611,5889600.0],["2008-01-31",6.1033,6.3651,6.0841,6.317,7749200.0],["2008-02-01",6.3613,6.5229,6.342,6.419,5321200.0],["2008-02-04",6.4639,6.4639,6.216,6.259,4311600.0],["2008-02-05",6.1497,6.2082,6.0579,6.0716,4908800.0],["2008-02-06",6.1438,6.1887,6.0423,6.0501,5403200.0],["2008-02-07",6.0423,6.0911,5.9077,5.9701,10800000.0],["2008-02-08",5.9545,6.0111,5.8608,5.9389,6428400.0],["2008-02-11",5.9604,5.9604,5.8589,5.894,5168800.0],["2008-02-12",5.9408,5.9506,5.8452,5.8901,9626400.0],["2008-02-13",5.9526,6.0716,5.935,6.0657,5324800.0],["2008-02-14",6.0443,6.0501,5.8413,5.855,4909200.0],["2008-02-15",5.8257,5.8608,5.7847,5.812,5912400.0],["2008-02-19",5.9077,5.9447,5.691,5.7515,5393600.0],["2008-02-20",5.7203,5.8706,5.7125,5.855,4971200.0],["2008-02-21",5.8062,5.8862,5.6969,5.7047,4395200.0],["2008-02-22",5.7398,5.8218,5.6832,5.8159,4161200.0],["2008-02-25",5.8101,5.8706,5.734,5.8608,5160400.0],["2008-02-26",5.8335,6.0306,5.8335,5.9447,4843200.0],["2008-02-27",5.9155,5.9467,5.8218,5.8394,5015600.0],["2008-02-28",5.7925,5.894,5.7808,5.8608,5438400.0],["2008-02-29",5.771,5.8237,5.6013,5.6169,7722400.0],["2008-03-03",5.6188,5.7574,5.611,5.6579,6018400.0],["2008-03-04",5.6325,5.7164,5.6091,5.7086,5406800.0],["2008-03-05",5.7476,5.7945,5.6676,5.7223,4594800.0],["2008-03-06",5.5993,5.7379,5.5739,5.5739,5884800.0],["2008-03-07",5.4998,5.6247,5.449,5.5134,6415600.0],["2008-03-10",5.4998,5.5349,5.4119,5.4139,5188800.0],["2008-03-11",5.5212,5.6481,5.4256,5.6481,5706000.0],["2008-03-12",5.6793,5.7242,5.613,5.6227,7468400.0],["2008-03-13",5.5349,5.6793,5.5115,5.65,6808800.0],["2008-03-14",5.4998,5.6969,5.4432,5.4842,8628800.0],["2008-03-17",5.3495,5.5525,5.3495,5.4627,5922800.0],["2008-03-18",5.5232,5.5798,5.4295,5.5681,7712000.0],["2008-03-19",5.6891,5.7964,5.5895,5.6071,8158400.0],["2008-03-20",5.6481,5.6891,5.5564,5.6266,13668000.0],["2008-03-24",5.6169,5.7164,5.6169,5.7047,7954000.0],["2008-03-25",5.7164,5.7164,5.6247,5.6988,5617200.0],["2008-03-26",5.6598,5.6969,5.57,5.6247,3753200.0],["2008-03-27",5.7515,5.7515,5.5095,5.5134,4404000.0],["2008-03-28",5.5642,5.5798,5.4237,5.4354,3219200.0],["2008-03-31",5.4646,5.6305,5.3924,5.57,5552400.0],["2008-04-01",5.6559,5.8179,5.5856,5.7828,7042800.0],["2008-04-02",5.7964,5.9213,5.7691,5.853,5405600.0],["2008-04-03",5.8472,5.9116,5.7769,5.8315,4932400.0],["2008-04-04",5.8394,5.8921,5.8042,5.8511,4655600.0],["2008-04-07",5.7242,5.8979,5.7242,5.8159,3536000.0],["2008-04-08",5.7828,5.8198,5.7418,5.7769,3242000.0],["2008-04-09",5.7652,5.8823,5.6657,5.6832,3545200.0],["2008-04-10",5.8218,5.8218,5.6598,5.7066,3058400.0],["2008-04-11",5.3671,5.4861,5.3358,5.449,9769600.0],["2008-04-14",5.4256,5.5505,5.4256,5.492,4742000.0],["2008-04-15",5.5017,5.5368,5.4568,5.5173,3577200.0],["2008-04-16",5.5603,5.6559,5.4959,5.6344,4895200.0],["2008-04-17",5.6461,5.6676,5.572,5.6344,3324400.0],["2008-04-18",5.7359,5.8296,5.7086,5.775,4613200.0],["2008-04-21",5.7574,5.7574,5.6266,5.6774,3782400.0],["2008-04-22",5.6344,5.6676,5.5739,5.6344,3438800.0],["2008-04-23",5.6735,5.6969,5.5954,5.6696,3179200.0],["2008-04-24",5.6637,5.7671,5.5739,5.7359,3901600.0],["2008-04-25",5.7281,5.8237,5.613,5.7867,3486800.0],["2008-04-28",5.8081,5.8237,5.691,5.7593,5107600.0],["2008-04-29",5.7281,5.7906,5.693,5.7769,3509600.0],["2008-04-30",5.8042,5.933,5.7574,5.7789,5170800.0],["2008-05-01",5.773,5.8921,5.7144,5.8823,5138000.0],["2008-05-02",5.9662,6.1926,5.9662,6.0521,6417200.0],["2008-05-05",6.0501,6.0931,5.9038,5.9174,5508000.0],["2008-05-06",5.8589,6.0462,5.8589,6.0365,4603600.0],["2008-05-07",6.0209,6.0306,5.773,5.8003,5250400.0],["2008-05-08",5.8374,5.8706,5.775,5.7984,3107200.0],["2008-05-09",5.7398,5.8452,5.7105,5.8276,2580800.0],["2008-05-12",5.8491,5.894,5.7906,5.8921,3624000.0],["2008-05-13",5.9018,5.9135,5.7847,5.8842,2247200.0],["2008-05-14",5.9369,5.9974,5.8725,5.9311,3344400.0],["2008-05-15",5.9077,6.0033,5.8296,5.9857,2638400.0],["2008-05-16",6.017,6.017,5.8569,5.9116,4180800.0],["2008-05-19",5.9096,5.9584,5.8335,5.8452,3151600.0],["2008-05-20",5.8921,5.8921,5.7847,5.812,2737200.0],["2008-05-21",5.8315,5.855,5.6442,5.6579,4851600.0],["2008-05-22",5.6715,5.7652,5.6208,5.6793,4448000.0],["2008-05-23",5.6344,5.65,5.5505,5.5778,4476000.0],["2008-05-27",5.6344,5.734,5.5837,5.734,3899600.0],["2008-05-28",5.7359,5.7574,5.6422,5.6949,2804400.0],["2008-05-29",5.6871,5.8374,5.6871,5.7847,2428800.0],["2008-05-30",5.7847,5.8237,5.6676,5.7613,4152400.0],["2008-06-02",5.7593,5.7671,5.5564,5.6091,3618000.0],["2008-06-03",5.6637,5.6871,5.5408,5.5895,4056000.0],["2008-06-04",5.5486,5.7828,5.5447,5.7164,5158400.0],["2008-06-05",5.7086,5.7847,5.6637,5.7535,3441600.0],["2008-06-06",5.5251,5.7144,5.4881,5.4881,4428400.0],["2008-06-09",5.529,5.5544,5.408,5.4724,5031600.0],["2008-06-10",5.4451,5.5642,5.4178,5.5056,4526400.0],["2008-06-11",5.4861,5.4861,5.3397,5.3397,4644000.0],["2008-06-12",5.3553,5.5056,5.3553,5.3924,4174800.0],["2008-06-13",5.449,5.5564,5.4432,5.5505,3982800.0],["2008-06-16",5.492,5.5661,5.4724,5.5232,3508400.0],["2008-06-17",5.5134,5.5232,5.4256,5.4354,3073200.0],["2008-06-18",5.3944,5.4393,5.2909,5.3183,4010400.0],["2008-06-19",5.25,5.3261,5.1524,5.2987,8026000.0],["2008-06-20",5.2343,5.2441,5.0977,5.1485,8444000.0],["2008-06-23",5.2441,5.2441,5.1016,5.1114,4551600.0],["2008-06-24",5.0743,5.1465,5.0158,5.088,5030800.0],["2008-06-25",5.086,5.1719,5.0431,5.1211,5218000.0],["2008-06-26",5.0177,5.1075,5.0177,5.0255,6942800.0],["2008-06-27",5.0197,5.168,5.0197,5.0977,13198800.0],["2008-06-30",5.0841,5.2187,5.004,5.1738,8880800.0],["2008-07-01",5.1524,5.3456,5.1446,5.2948,10023200.0],["2008-07-02",5.2909,5.3534,5.1055,5.1075,7703600.0],["2008-07-03",5.2773,5.2773,5.1055,5.1485,4265600.0],["2008-07-07",5.1699,5.248,5.0255,5.1055,6415200.0],["2008-07-08",5.1192,5.207,5.0841,5.1875,9287200.0],["2008-07-09",5.1719,5.2382,5.1055,5.1055,6040400.0],["2008-07-10",5.0938,5.2324,5.0743,5.1719,5150000.0],["2008-07-11",5.0704,5.1621,4.9455,5.0216,7970000.0],["2008-07-14",4.9826,5.2051,4.9084,4.965,6176800.0],["2008-07-15",4.9377,5.0567,4.9104,4.9865,7035200.0],["2008-07-16",5.2168,5.3592,5.086,5.2246,11723600.0],["2008-07-17",5.0743,5.3495,5.0743,5.328,7956400.0],["2008-07-18",5.2363,5.4724,5.2285,5.4354,9083600.0],["2008-07-21",5.5466,5.5974,5.4119,5.4412,7195600.0],["2008-07-22",5.41,5.6208,5.4061,5.6208,7477600.0],["2008-07-23",5.4471,5.7418,5.4471,5.6988,6392400.0],["2008-07-24",5.6403,5.691,5.5447,5.5798,6210000.0],["2008-07-25",5.6071,5.7515,5.5349,5.5739,5193600.0],["2008-07-28",5.5427,5.6032,5.4568,5.4763,5066000.0],["2008-07-29",5.5193,5.6247,5.4803,5.6091,5283600.0],["2008-07-30",5.5954,5.6793,5.4646,5.6169,4166800.0],["2008-07-31",5.6052,5.6676,5.5486,5.5505,5447200.0],["2008-08-01",5.5876,5.6481,5.4705,5.611,6279600.0],["2008-08-04",5.5837,5.6227,5.5154,5.5817,4866000.0],["2008-08-05",5.6793,5.7867,5.6149,5.7613,8565200.0],["2008-08-06",5.7593,5.7652,5.6579,5.7223,6930000.0],["2008-08-07",5.7145,5.8257,5.6598,5.7535,4925200.0],["2008-08-08",5.7379,5.9818,5.7086,5.9662,5186800.0],["2008-08-11",5.9662,6.1204,5.9233,6.0052,5438400.0],["2008-08-12",5.9916,6.0521,5.8784,5.9077,7448800.0],["2008-08-13",5.8842,6.0013,5.853,5.9467,5855600.0],["2008-08-14",5.8686,6.1282,5.8686,6.0618,5974400.0],["2008-08-15",6.095,6.1282,5.9701,6.0872,4033200.0],["2008-08-18",6.1145,6.1458,6.0033,6.0267,3631200.0],["2008-08-19",6.0052,6.0911,5.8999,5.9252,4167200.0],["2008-08-20",5.9682,6.0404,5.9038,5.9838,3989600.0],["2008-08-21",5.6618,5.9935,5.6618,5.9213,3289200.0],["2008-08-22",5.9447,6.0677,5.8569,6.0618,3410400.0],["2008-08-25",5.9233,6.0989,5.9038,5.9252,2663200.0],["2008-08-26",5.9116,5.9799,5.8842,5.9565,3692800.0],["2008-08-27",5.9721,6.0501,5.9721,6.0131,3264800.0],["2008-08-28",6.0384,6.1575,5.9974,6.1243,2948800.0],["2008-08-29",6.1009,6.1263,6.0033,6.0111,3938000.0],["2008-09-02",6.1653,6.2336,6.054,6.0716,5006800.0],["2008-09-03",6.0755,6.1672,6.0326,6.0989,4878000.0],["2008-09-04",5.9486,6.1614,5.9467,5.9935,4231600.0],["2008-09-05",5.9721,6.0228,5.8921,5.9643,4181600.0],["2008-09-08",6.0345,6.1223,5.894,6.0833,6435600.0],["2008-09-09",6.1067,6.1614,6.0384,6.0423,6362400.0],["2008-09-10",6.1204,6.1731,5.9994,6.1106,4269600.0],["2008-09-11",6.0697,6.378,6.015,6.3585,7256400.0],["2008-09-12",6.3195,6.4463,6.2453,6.4092,5804000.0],["2008-09-15",6.2453,6.5185,6.2453,6.298,7728800.0],["2008-09-16",6.2531,6.5829,6.2473,6.4502,9820000.0],["2008-09-17",6.4288,6.4366,6.0814,6.1907,9696800.0],["2008-09-18",6.2453,6.2863,5.9506,6.1887,12738800.0],["2008-09-19",6.2609,6.2707,5.8003,5.8725,16480000.0],["2008-09-22",5.7828,5.9096,5.6461,5.6539,7321600.0],["2008-09-23",5.6539,5.734,5.5622,5.57,6417200.0],["2008-09-24",5.5486,5.6188,5.4803,5.529,5885200.0],["2008-09-25",5.5642,5.5895,5.4881,5.5271,6316000.0],["2008-09-26",5.4685,5.6852,5.4646,5.6715,4431600.0],["2008-09-29",5.5583,5.7262,5.4881,5.4881,7894400.0],["2008-09-30",5.5778,5.6169,5.4666,5.6032,7310000.0],["2008-10-01",5.5154,5.5954,5.4861,5.5134,5306400.0],["2008-10-02",5.4959,5.572,5.4334,5.4334,6510400.0],["2008-10-03",5.5134,5.5954,5.2987,5.2987,6708000.0],["2008-10-06",5.3436,5.3827,5.0489,5.127,9343200.0],["2008-10-07",5.3436,5.3514,4.8421,4.8421,9126000.0],["2008-10-08",4.8401,4.9962,4.6684,4.6742,10871600.0],["2008-10-09",4.6859,4.7172,4.2936,4.3307,11223200.0],["2008-10-10",4.239,4.4869,4.1024,4.2409,14734800.0],["2008-10-13",4.3268,4.5903,4.1687,4.563,9254400.0],["2008-10-14",4.6723,4.7523,4.3132,4.3756,9694000.0],["2008-10-15",4.2956,4.4264,4.0751,4.0829,7292400.0],["2008-10-16",4.0321,4.237,3.9033,4.2175,9812400.0],["2008-10-17",4.1082,4.9357,4.1004,4.1922,7895200.0],["2008-10-20",4.2195,4.3639,4.1414,4.362,5692000.0],["2008-10-21",4.2897,4.4029,4.2253,4.2312,4676800.0],["2008-10-22",4.1765,4.2214,3.9443,4.0243,5976800.0],["2008-10-23",4.0302,4.1356,3.8643,3.9892,8853600.0],["2008-10-24",3.8604,4.0419,3.8506,3.9502,9390000.0],["2008-10-27",3.8877,4.038,3.8389,3.8643,5534400.0],["2008-10-28",3.9404,4.2839,3.8897,4.28,9674000.0],["2008-10-29",4.3893,4.5122,4.2644,4.3405,9448400.0],["2008-10-30",4.3502,4.641,4.3483,4.4791,8884800.0],["2008-10-31",4.4342,4.6781,4.3893,4.6254,6224800.0],["2008-11-03",4.5864,4.6957,4.5688,4.6625,4649200.0],["2008-11-04",4.9143,4.924,4.684,4.8284,6157200.0],["2008-11-05",4.7874,4.8713,4.5103,4.52,9154800.0],["2008-11-06",4.4517,4.4908,4.2273,4.2488,9208000.0],["2008-11-07",4.3015,4.3639,4.2585,4.36,5988400.0],["2008-11-10",4.4498,4.52,4.2917,4.3327,5008400.0],["2008-11-11",4.3015,4.4615,4.2429,4.3424,5968000.0],["2008-11-12",4.2156,4.3522,4.159,4.1648,6938800.0],["2008-11-13",4.0321,4.442,3.9989,4.4342,12061200.0],["2008-11-14",4.0009,4.3307,4.0009,4.1004,8856000.0],["2008-11-17",4.0282,4.2078,4.0243,4.1024,6157200.0],["2008-11-18",4.1121,4.2878,4.0692,4.2605,10827600.0],["2008-11-19",4.2605,4.2897,3.9677,3.9736,9168400.0],["2008-11-20",3.9697,4.1551,3.8643,3.8818,10783600.0],["2008-11-21",4.0185,4.1395,3.8077,4.1395,9311600.0],["2008-11-24",4.2585,4.44,4.1863,4.4146,8716000.0],["2008-11-25",4.4264,4.4381,4.2058,4.3698,10712400.0],["2008-11-26",4.2956,4.5786,4.237,4.5786,5665600.0],["2008-11-28",4.4888,4.6976,4.4791,4.6879,2424000.0],["2008-12-01",4.2702,4.6606,4.2702,4.3795,8627200.0],["2008-12-02",4.4283,4.5044,4.2975,4.3776,11836400.0],["2008-12-03",4.3776,4.8128,4.3659,4.8011,14436800.0],["2008-12-04",4.8382,4.8382,4.6254,4.7074,11169600.0],["2008-12-05",4.6801,4.8616,4.5044,4.8538,11150400.0],["2008-12-08",5.0021,5.0645,4.8772,5.0138,8786000.0],["2008-12-09",4.9553,5.0353,4.8401,4.8577,6771600.0],["2008-12-10",4.8791,4.9143,4.7835,4.8499,6002800.0],["2008-12-11",4.8089,4.8421,4.6664,4.6879,6117200.0],["2008-12-12",4.6157,4.9084,4.6157,4.8557,6484000.0],["2008-12-15",4.8303,4.8303,4.6352,4.6898,6989600.0],["2008-12-16",4.6508,4.9396,4.6508,4.9338,7342800.0],["2008-12-17",4.9318,5.0626,4.883,5.0158,5504000.0],["2008-12-18",4.7386,5.1348,4.7386,4.9845,9766400.0],["2008-12-19",4.641,4.9845,4.3366,4.3678,18996000.0],["2008-12-22",4.3112,4.3405,4.0985,4.1746,10228800.0],["2008-12-23",4.2585,4.2839,4.1531,4.2058,9069600.0],["2008-12-24",4.1941,4.2819,4.1668,4.2507,2479600.0],["2008-12-26",4.2858,4.3054,4.2331,4.2585,2263600.0],["2008-12-29",4.1707,4.3034,4.1707,4.2722,5146000.0],["2008-12-30",4.3054,4.4634,4.2975,4.4634,5090800.0],["2008-12-31",4.4693,4.5493,4.442,4.5337,6108400.0],["2009-01-02",4.5337,4.6742,4.4576,4.6586,7153600.0],["2009-01-05",4.6254,4.6508,4.5376,4.6176,5800800.0],["2009-01-06",4.6547,4.7757,4.6508,4.7523,6190400.0],["2009-01-07",4.7054,4.725,4.6176,4.6664,7852400.0],["2009-01-08",4.6781,4.7367,4.6215,4.6918,5430000.0],["2009-01-09",4.6625,4.6762,4.5415,4.5493,4370000.0],["2009-01-12",4.5766,4.604,4.5239,4.5669,7965200.0],["2009-01-13",4.5591,4.6352,4.5064,4.5396,8797200.0],["2009-01-14",4.4908,4.5669,4.3698,4.4049,8901600.0],["2009-01-15",4.4986,4.6469,4.3971,4.6352,10994000.0],["2009-01-16",4.6703,4.6996,4.5825,4.6918,8104800.0],["2009-01-20",4.6859,4.7698,4.5747,4.5786,9964400.0],["2009-01-21",4.4381,4.6801,4.4381,4.6332,8593600.0],["2009-01-22",4.5493,4.6254,4.483,4.5552,8546800.0],["2009-01-23",4.4908,4.5805,4.4322,4.5142,6327200.0],["2009-01-26",4.4986,4.5844,4.481,4.5649,6128400.0],["2009-01-27",4.4381,4.6196,4.4381,4.602,4710000.0],["2009-01-28",4.6645,4.7816,4.643,4.7464,4241600.0],["2009-01-29",4.7445,4.7718,4.5961,4.6196,4493600.0],["2009-01-30",4.6567,4.6801,4.4127,4.44,6530000.0],["2009-02-02",4.2886,4.452,4.2886,4.4241,7954800.0],["2009-02-03",4.3842,4.5098,4.3543,4.4779,6219200.0],["2009-02-04",4.4978,4.5536,4.4281,4.44,7030000.0],["2009-02-05",4.4261,4.6014,4.2866,4.5915,11019600.0],["2009-02-06",4.6014,4.7649,4.5855,4.7509,8790400.0],["2009-02-09",4.6831,4.8007,4.6632,4.7788,7514800.0],["2009-02-10",4.7589,4.8107,4.5277,4.5536,9858000.0],["2009-02-11",4.6054,4.6632,4.5377,4.5875,6145200.0],["2009-02-12",4.5277,4.5955,4.444,4.5775,8646400.0],["2009-02-13",4.5735,4.6652,4.5576,4.5696,5920400.0],["2009-02-17",4.3364,4.458,4.3125,4.3842,7343600.0],["2009-02-18",4.438,4.4679,4.3603,4.4221,5895200.0],["2009-02-19",4.3145,4.5277,4.3145,4.3623,5737200.0],["2009-02-20",4.3364,4.3882,4.2328,4.3244,9805200.0],["2009-02-23",4.2009,4.3982,4.1271,4.1331,9577200.0],["2009-02-24",4.1232,4.2009,4.0694,4.1889,11107200.0],["2009-02-25",4.1511,4.1929,4.0614,4.1112,7905200.0],["2009-02-26",4.163,4.163,3.9777,3.9976,7246000.0],["2009-02-27",3.9777,4.1152,3.9458,4.0434,8943200.0],["2009-03-02",4.0355,4.0733,3.9139,3.9159,8778000.0],["2009-03-03",3.9837,4.0295,3.8382,3.8462,9880800.0],["2009-03-04",3.88,3.9159,3.8242,3.878,8687600.0],["2009-03-05",3.8202,3.8541,3.7007,3.7067,8327200.0],["2009-03-06",3.7445,3.7784,3.605,3.6788,7908000.0],["2009-03-09",3.6588,3.7346,3.607,3.617,5561600.0],["2009-03-10",3.7804,3.8262,3.6648,3.8242,6296800.0],["2009-03-11",3.9139,3.9438,3.8521,3.9119,7396000.0],["2009-03-12",3.9219,4.1152,3.882,4.1052,6094400.0],["2009-03-13",4.1152,4.179,4.0514,4.175,6407600.0],["2009-03-16",4.1889,4.2826,4.0913,4.0992,6200800.0],["2009-03-17",4.0973,4.2328,4.0793,4.2248,7009600.0],["2009-03-18",4.2009,4.4041,4.161,4.3703,8460000.0],["2009-03-19",4.3065,4.9143,4.2846,4.6174,14670800.0],["2009-03-20",4.6712,4.717,4.448,4.5715,10288400.0],["2009-03-23",4.6612,4.9362,4.6134,4.9283,9304000.0],["2009-03-24",4.8884,4.99,4.8446,4.8904,6788000.0],["2009-03-25",4.9024,5.0498,4.7888,4.9223,8238400.0],["2009-03-26",4.988,5.1574,4.9422,5.1515,7839600.0],["2009-03-27",5.0618,5.1315,4.9462,4.996,6785600.0],["2009-03-30",4.9322,4.9502,4.8087,4.8605,7147600.0],["2009-03-31",4.9083,4.99,4.8466,4.9263,6443200.0],["2009-04-01",4.8824,4.9542,4.7728,4.8944,8599200.0],["2009-04-02",4.9522,5.1475,4.9123,5.0977,11097600.0],["2009-04-03",4.9243,5.1315,4.9243,5.0996,6443200.0],["2009-04-06",5.0817,5.0996,4.9482,5.0897,5625600.0],["2009-04-07",5.0299,5.0299,4.8944,4.9303,5763600.0],["2009-04-08",4.992,4.992,4.8844,4.9741,4867200.0],["2009-04-09",5.0558,5.1754,4.9641,5.1674,5538400.0],["2009-04-13",5.1136,5.1475,5.0518,5.1295,4202400.0],["2009-04-14",5.1036,5.1136,4.9522,5.004,6799600.0],["2009-04-15",4.9382,5.1395,4.9362,5.1315,6196800.0],["2009-04-16",5.1634,5.2949,5.1016,5.269,5096000.0],["2009-04-17",5.273,5.3149,5.1893,5.285,5666000.0],["2009-04-20",5.2033,5.2949,5.0937,5.1315,5293600.0],["2009-04-21",5.1256,5.2352,5.0957,5.2232,5384000.0],["2009-04-22",5.1853,5.3527,5.1036,5.2451,6309200.0],["2009-04-23",5.2352,5.2551,5.0877,5.2491,7546400.0],["2009-04-24",5.283,5.3906,5.2391,5.3468,6308000.0],["2009-04-27",5.2371,5.3348,5.1913,5.2292,6445600.0],["2009-04-28",5.2571,5.2571,5.1256,5.1654,6527600.0],["2009-04-29",5.277,5.281,5.1156,5.1495,8078000.0],["2009-04-30",5.0957,5.2471,5.0757,5.1136,9571600.0],["2009-05-01",5.283,5.283,5.0698,5.1315,4742400.0],["2009-05-04",5.1495,5.1754,5.0777,5.1455,4904000.0],["2009-05-05",5.1295,5.1714,5.0897,5.1654,5676800.0],["2009-05-06",5.2092,5.2132,5.0618,5.1455,4671200.0],["2009-05-07",5.1714,5.1993,5.0777,5.1156,7408800.0],["2009-05-08",5.1714,5.2232,5.1176,5.1873,5803600.0],["2009-05-11",5.1375,5.1953,5.1016,5.1176,4970000.0],["2009-05-12",5.1455,5.1714,5.0219,5.0717,5028800.0],["2009-05-13",5.0498,5.1395,4.9183,4.9442,5060400.0],["2009-05-14",4.9681,5.0319,4.9562,5.002,5061200.0],["2009-05-15",5.008,5.0179,4.9263,4.9701,4424400.0],["2009-05-18",5.0399,5.1016,4.9761,5.1016,4128400.0],["2009-05-19",5.014,5.1375,5.01,5.0977,3461200.0],["2009-05-20",5.0359,5.1694,5.0359,5.0518,4010400.0],["2009-05-21",5.0199,5.0219,4.8824,4.9143,5317200.0],["2009-05-22",4.9342,4.9621,4.8585,4.8944,4063200.0],["2009-05-26",4.8326,5.0518,4.8147,5.0199,5784800.0],["2009-05-27",4.998,5.0339,4.9103,4.9183,3850000.0],["2009-05-28",4.9502,4.9781,4.8147,4.9043,4452800.0],["2009-05-29",4.4859,4.6931,4.4101,4.6413,13001600.0],["2009-06-01",4.6194,4.7469,4.5417,4.6792,10244400.0],["2009-06-02",4.6393,4.6991,4.6054,4.6174,8188400.0],["2009-06-03",4.6154,4.6552,4.5018,4.5197,8070400.0],["2009-06-04",4.5098,4.5656,4.4938,4.5357,6227200.0],["2009-06-05",4.5656,4.6114,4.4699,4.5496,5961200.0],["2009-06-08",4.4859,4.5636,4.4779,4.5377,5333600.0],["2009-06-09",4.5277,4.6014,4.5098,4.5755,5498400.0],["2009-06-10",4.5994,4.6194,4.4739,4.5357,5640800.0],["2009-06-11",4.5496,4.6174,4.5138,4.5536,5751600.0],["2009-06-12",4.5436,4.5755,4.4699,4.5715,5043200.0],["2009-06-15",4.5078,4.5257,4.4261,4.4819,6979200.0],["2009-06-16",4.4619,4.5138,4.4281,4.4281,5625200.0],["2009-06-17",4.4221,4.4998,4.4022,4.4619,9553200.0],["2009-06-18",4.4699,4.4759,4.4261,4.4659,4530800.0],["2009-06-19",4.5018,4.5018,4.4201,4.4699,8901600.0],["2009-06-22",4.444,4.4878,4.4081,4.4221,5038400.0],["2009-06-23",4.454,4.4819,4.3922,4.4061,4952000.0],["2009-06-24",4.4221,4.5157,4.4022,4.4719,5854400.0],["2009-06-25",4.4839,4.6074,4.438,4.6074,5294800.0],["2009-06-26",4.5696,4.5915,4.5098,4.5676,6721200.0],["2009-06-29",4.5656,4.6094,4.5078,4.5696,4961600.0],["2009-06-30",4.5556,4.6114,4.5157,4.5516,5216000.0],["2009-07-01",4.6014,4.6632,4.5596,4.5955,5224000.0],["2009-07-02",4.5715,4.5715,4.4101,4.4241,4658000.0],["2009-07-06",4.4261,4.4719,4.3623,4.434,4274000.0],["2009-07-07",4.436,4.446,4.3125,4.3185,5161600.0],["2009-07-08",4.4221,4.4221,4.3284,4.3762,6522400.0],["2009-07-09",4.3782,4.3922,4.2886,4.3304,5138000.0],["2009-07-10",4.3065,4.3583,4.2766,4.3065,6391200.0],["2009-07-13",4.3065,4.3683,4.2447,4.3643,11334000.0],["2009-07-14",4.4181,4.454,4.3503,4.448,6374000.0],["2009-07-15",4.4859,4.6393,4.448,4.6074,10359200.0],["2009-07-16",4.4201,4.5177,4.4002,4.4918,13694000.0],["2009-07-17",4.5078,4.5098,4.45,4.5058,7311600.0],["2009-07-20",4.5177,4.5476,4.454,4.5377,5640000.0],["2009-07-21",4.5456,4.6453,4.5456,4.6453,7200000.0],["2009-07-22",4.6154,4.717,4.5735,4.6871,7160400.0],["2009-07-23",4.6652,4.8346,4.6533,4.8206,7071200.0],["2009-07-24",4.7967,4.8764,4.7828,4.8725,4070400.0],["2009-07-27",4.8565,4.8904,4.8027,4.8645,4056000.0],["2009-07-28",4.8426,4.9243,4.7011,4.9043,5884800.0],["2009-07-29",4.8984,4.9303,4.8665,4.9283,5805600.0],["2009-07-30",4.988,5.0478,4.9382,5.0259,7676800.0],["2009-07-31",5.0199,5.0538,4.9761,5.0179,5846000.0],["2009-08-03",5.0,5.0558,4.9641,5.0518,6468400.0],["2009-08-04",5.0219,5.1176,5.004,5.1176,5561200.0],["2009-08-05",5.1176,5.1236,5.0299,5.0957,7595200.0],["2009-08-06",5.0897,5.1554,5.0538,5.1256,6430800.0],["2009-08-07",5.2053,5.4045,5.1554,5.3408,7227200.0],["2009-08-10",5.3089,5.3487,5.265,5.3009,5978800.0],["2009-08-11",5.271,5.3248,5.1993,5.2212,5791600.0],["2009-08-12",5.2371,5.3826,5.2232,5.3468,6403200.0],["2009-08-13",5.3886,5.4504,5.3288,5.4464,6957600.0],["2009-08-14",5.4245,5.4424,5.3149,5.3567,4974800.0],["2009-08-17",5.3069,5.3368,5.2252,5.2391,4678000.0],["2009-08-18",5.267,5.3288,5.2451,5.3149,5494000.0],["2009-08-19",5.285,5.3946,5.265,5.3866,3368400.0],["2009-08-20",5.3288,5.4185,5.3189,5.4045,2732000.0],["2009-08-21",5.4564,5.552,5.3946,5.5201,3839600.0],["2009-08-24",5.5122,5.5281,5.4643,5.4962,2668400.0],["2009-08-25",5.5161,5.5839,5.4324,5.5082,4731200.0],["2009-08-26",5.4942,5.5779,5.4823,5.554,4102800.0],["2009-08-27",5.554,5.5919,5.4504,5.5799,4105600.0],["2009-08-28",5.5998,5.6397,5.4942,5.5421,2563200.0],["2009-08-31",5.5301,5.558,5.4524,5.4683,3683600.0],["2009-09-01",5.3786,5.5002,5.3487,5.3926,8108400.0],["2009-09-02",5.3547,5.3906,5.3169,5.3428,5011600.0],["2009-09-03",5.3388,5.4344,5.283,5.4324,3959600.0],["2009-09-04",5.4205,5.5301,5.4085,5.5241,2950400.0],["2009-09-08",5.57,5.5819,5.5281,5.5759,4142000.0],["2009-09-09",5.56,5.6297,5.5281,5.6118,3688800.0],["2009-09-10",5.6497,5.6616,5.5719,5.6536,3525600.0],["2009-09-11",5.6497,5.6656,5.5899,5.6556,4011600.0],["2009-09-14",5.6616,5.7553,5.6078,5.7433,3891200.0],["2009-09-15",5.6596,5.7652,5.6596,5.7533,2934000.0],["2009-09-16",5.7493,5.835,5.6955,5.829,3526000.0],["2009-09-17",5.831,5.9107,5.7872,5.8709,4752000.0],["2009-09-18",5.9127,5.9665,5.8828,5.9326,7401600.0],["2009-09-21",5.9107,5.9466,5.8569,5.9127,3667600.0],["2009-09-22",5.9287,5.9785,5.9127,5.9346,4491600.0],["2009-09-23",5.7892,5.8788,5.6218,5.6497,13551200.0],["2009-09-24",5.8629,6.0343,5.821,6.0183,18333600.0],["2009-09-25",6.0124,6.0662,5.9566,5.9904,6926800.0],["2009-09-28",6.0243,6.1479,5.9944,6.116,4808800.0],["2009-09-29",6.114,6.1379,6.0522,6.0821,5258400.0],["2009-09-30",6.0701,6.112,5.9386,6.0403,7162800.0],["2009-10-01",6.0383,6.0642,5.837,5.843,7908800.0],["2009-10-02",5.7593,5.825,5.6975,5.7892,5704400.0],["2009-10-05",5.7971,5.8868,5.7712,5.8868,4537200.0],["2009-10-06",5.8988,5.9805,5.8589,5.9247,3850400.0],["2009-10-07",5.9028,5.9028,5.8171,5.845,4166800.0],["2009-10-08",5.8489,5.9207,5.8051,5.8549,4241600.0],["2009-10-09",5.8709,5.9147,5.7991,5.8848,2975200.0],["2009-10-12",5.8808,5.9028,5.7194,5.8191,4856400.0],["2009-10-13",5.7951,5.845,5.7752,5.8191,4394800.0],["2009-10-14",5.835,5.8669,5.7613,5.843,5144800.0],["2009-10-15",5.8031,5.8768,5.7234,5.8768,4828400.0],["2009-10-16",5.8908,5.8908,5.7633,5.829,5060800.0],["2009-10-19",5.8729,5.9167,5.8151,5.8948,5530000.0],["2009-10-20",5.835,5.9087,5.7792,5.821,4818800.0],["2009-10-21",5.821,5.8689,5.7214,5.7234,3644400.0],["2009-10-22",5.7214,5.7613,5.6537,5.7314,8070800.0],["2009-10-23",5.7114,5.7114,5.5959,5.6018,6306400.0],["2009-10-26",5.5839,5.7294,5.5779,5.6437,11836000.0],["2009-10-27",5.6616,5.7055,5.6238,5.6397,4336800.0],["2009-10-28",5.6477,5.6656,5.55,5.56,5049200.0],["2009-10-29",5.5879,5.6277,5.546,5.6098,5134000.0],["2009-10-30",5.5859,5.6317,5.4863,5.5181,5462000.0],["2009-11-02",5.5122,5.5939,5.4783,5.5799,6392400.0],["2009-11-03",5.5779,5.6138,5.5201,5.5859,5154800.0],["2009-11-04",5.5859,5.6736,5.554,5.6178,6527600.0],["2009-11-05",5.6317,5.7254,5.6317,5.7035,3384000.0],["2009-11-06",5.6895,5.7593,5.6297,5.7334,3463200.0],["2009-11-09",5.7593,5.843,5.7334,5.843,3575200.0],["2009-11-10",5.837,5.8749,5.7433,5.7752,3977600.0],["2009-11-11",5.8071,5.821,5.7433,5.7872,2686000.0],["2009-11-12",5.4623,5.7951,5.4603,5.7214,4231600.0],["2009-11-13",5.7373,5.7772,5.6835,5.7433,2132000.0],["2009-11-16",5.7792,5.8131,5.7373,5.7613,4245600.0],["2009-11-17",5.7453,5.7712,5.7154,5.7652,2895200.0],["2009-11-18",5.7533,5.7573,5.6596,5.6915,3188800.0],["2009-11-19",5.5421,5.6716,5.5381,5.5979,4201600.0],["2009-11-20",5.5819,5.6377,5.5381,5.5719,3719200.0],["2009-11-23",5.6258,5.7194,5.5879,5.6975,4434800.0],["2009-11-24",5.6975,5.6975,5.6257,5.6875,2579600.0],["2009-11-25",5.6875,5.7314,5.6497,5.7294,2400400.0],["2009-11-27",5.6018,5.6935,5.5321,5.6457,1418800.0],["2009-11-30",5.6098,5.6497,5.562,5.5979,4927200.0],["2009-12-01",5.6317,5.7294,5.6317,5.7234,3142400.0],["2009-12-02",5.7354,5.7991,5.6875,5.7652,1785200.0],["2009-12-03",5.7553,5.7892,5.7194,5.7254,2777600.0],["2009-12-04",5.8031,5.9247,5.7832,5.8609,4525600.0],["2009-12-07",5.845,5.8948,5.831,5.8669,2570000.0],["2009-12-08",5.821,5.821,5.7354,5.7812,3008000.0],["2009-12-09",5.7593,5.7613,5.6855,5.7294,4060800.0],["2009-12-10",5.7613,5.823,5.7573,5.7732,3662000.0],["2009-12-11",5.8131,5.8609,5.7912,5.845,2899200.0],["2009-12-14",5.8828,5.9227,5.8749,5.9028,5409600.0],["2009-12-15",5.9067,5.9067,5.843,5.8649,3568800.0],["2009-12-16",5.8629,5.9087,5.8191,5.843,3073600.0],["2009-12-17",5.825,5.825,5.7114,5.7334,5358000.0],["2009-12-18",5.7752,5.8868,5.7433,5.8868,8275200.0],["2009-12-21",5.8808,5.9785,5.8808,5.9028,3716800.0],["2009-12-22",5.9326,5.9546,5.8828,5.9147,4479200.0],["2009-12-23",5.3527,5.4065,5.2312,5.2511,27648400.0],["2009-12-24",5.2471,5.285,5.2212,5.2551,4435200.0],["2009-12-28",5.2631,5.267,5.1814,5.2033,6456800.0],["2009-12-29",5.2192,5.2611,5.1893,5.2352,4359600.0],["2009-12-30",5.275,5.275,5.1993,5.2172,3391600.0],["2009-12-31",5.2312,5.2352,5.1913,5.1953,2710800.0],["2010-01-04",5.2272,5.287,5.2053,5.2591,4204400.0],["2010-01-05",5.2431,5.2551,5.2093,5.2511,5822400.0],["2010-01-06",5.2192,5.275,5.2192,5.265,6280400.0],["2010-01-07",5.1814,5.3109,5.1814,5.3109,4140400.0],["2010-01-08",5.2929,5.3647,5.275,5.3627,10043200.0],["2010-01-11",5.3547,5.3667,5.3169,5.3408,2839600.0],["2010-01-12",5.3288,5.3487,5.2531,5.269,4056000.0],["2010-01-13",5.287,5.3627,5.277,5.3507,3398400.0],["2010-01-14",5.3228,5.3547,5.3029,5.3169,3462000.0],["2010-01-15",5.3468,5.3547,5.1953,5.2292,5469600.0],["2010-01-19",5.2033,5.3129,5.2033,5.3129,2735600.0],["2010-01-20",5.273,5.275,5.1814,5.2312,4123200.0],["2010-01-21",5.2212,5.2491,5.1315,5.1355,7512000.0],["2010-01-22",5.1455,5.1794,5.014,5.0319,8358800.0],["2010-01-25",5.0558,5.0558,4.99,5.0239,5290000.0],["2010-01-26",5.004,5.0279,4.9741,4.9861,5861200.0],["2010-01-27",4.9522,5.0279,4.9442,5.0259,6942400.0],["2010-01-28",5.0399,5.0578,4.9522,4.9741,5386800.0],["2010-01-29",4.9841,5.0558,4.9841,5.004,7532000.0],["2010-02-01",5.0219,5.0478,4.996,5.0259,4087200.0],["2010-02-02",5.0179,5.0797,4.99,5.0698,4188800.0],["2010-02-03",5.0279,5.0558,5.006,5.0438,2527200.0],["2010-02-04",5.0199,5.0399,4.9402,4.9442,3756000.0],["2010-02-05",4.9582,4.99,4.8844,4.9482,5827600.0],["2010-02-08",4.9604,5.0092,4.9015,4.9766,5890800.0],["2010-02-09",5.0396,5.0661,4.9624,5.0152,4696000.0],["2010-02-10",5.0254,5.0295,4.9583,4.9665,3518800.0],["2010-02-11",4.934,5.0193,4.8913,5.0031,3128400.0],["2010-02-12",4.9644,5.0092,4.9238,4.999,4227200.0],["2010-02-16",4.7247,4.934,4.6942,4.8263,10638400.0],["2010-02-17",4.8263,4.8811,4.8222,4.8466,6526800.0],["2010-02-18",4.8689,4.9096,4.8425,4.9015,5526400.0],["2010-02-19",4.8954,4.9848,4.8933,4.9766,6420000.0],["2010-02-22",5.001,5.0173,4.9665,4.9848,3461200.0],["2010-02-23",4.9888,5.0152,4.8994,4.9177,4019200.0],["2010-02-24",4.9523,5.0132,4.9157,5.0092,4883200.0],["2010-02-25",4.9523,5.064,4.9299,5.0457,5222800.0],["2010-02-26",5.0579,5.0864,5.0152,5.0376,12786800.0],["2010-03-01",5.0498,5.0986,5.0234,5.0986,5391600.0],["2010-03-02",5.1087,5.123,5.0417,5.0518,4774000.0],["2010-03-03",5.0539,5.1169,5.0518,5.0945,4698400.0],["2010-03-04",5.0945,5.1534,5.0762,5.1372,4738000.0],["2010-03-05",5.1453,5.2042,5.1372,5.188,4439200.0],["2010-03-08",5.1941,5.2916,5.1839,5.2855,4800400.0],["2010-03-09",5.2632,5.3262,5.2307,5.314,4453200.0],["2010-03-10",5.3079,5.3932,5.3079,5.3688,5354800.0],["2010-03-11",5.3627,5.4217,5.3262,5.4176,3591200.0],["2010-03-12",5.4156,5.4196,5.3831,5.4196,2346000.0],["2010-03-15",5.4196,5.4461,5.3932,5.442,2142000.0],["2010-03-16",5.4623,5.5192,5.4481,5.5091,2880800.0],["2010-03-17",5.5151,5.6005,5.5111,5.5903,4385200.0],["2010-03-18",5.5578,5.6696,5.5578,5.6472,8002800.0],["2010-03-19",5.6757,5.7366,5.5253,5.7163,13705600.0],["2010-03-22",5.6838,5.7996,5.6838,5.7814,5955200.0],["2010-03-23",5.7651,5.8159,5.7265,5.8078,4946400.0],["2010-03-24",5.8118,5.8261,5.7407,5.7549,4122400.0],["2010-03-25",5.8017,5.8078,5.7265,5.7346,4846400.0],["2010-03-26",5.7651,5.7793,5.6615,5.6737,8132000.0],["2010-03-29",5.6818,5.7732,5.6757,5.761,4583200.0],["2010-03-30",5.7529,5.7915,5.7184,5.7671,3043200.0],["2010-03-31",5.757,5.7712,5.694,5.7102,4669600.0],["2010-04-01",5.7387,5.7692,5.6655,5.694,4126400.0],["2010-04-05",5.696,5.7651,5.6737,5.7184,3904800.0],["2010-04-06",5.6899,5.7448,5.6818,5.7184,3052800.0],["2010-04-07",5.6289,5.7021,5.6289,5.6533,3404400.0],["2010-04-08",5.6533,5.6554,5.5781,5.6371,3552000.0],["2010-04-09",5.6391,5.6452,5.6046,5.6371,2984000.0],["2010-04-12",5.6432,5.6797,5.5761,5.6107,3438400.0],["2010-04-13",5.6107,5.6615,5.5924,5.6574,3068800.0],["2010-04-14",5.6432,5.6838,5.5985,5.6838,4993200.0],["2010-04-15",5.6919,5.7326,5.6777,5.7204,6035200.0],["2010-04-16",5.7082,5.7427,5.6472,5.6716,4998400.0],["2010-04-19",5.6554,5.696,5.6249,5.6879,2951200.0],["2010-04-20",5.7346,5.7509,5.696,5.7366,2556800.0],["2010-04-21",5.7245,5.761,5.7102,5.757,2481200.0],["2010-04-22",5.7245,5.8322,5.6818,5.8281,2905200.0],["2010-04-23",5.8383,5.8504,5.7651,5.8383,2973200.0],["2010-04-26",5.8423,5.8423,5.7651,5.7692,3082800.0],["2010-04-27",5.7692,5.7814,5.5802,5.5863,6824000.0],["2010-04-28",5.6269,5.6391,5.5538,5.5883,5051200.0],["2010-04-29",5.6005,5.6432,5.5294,5.6168,5824800.0],["2010-04-30",5.631,5.6493,5.5375,5.5395,4546800.0],["2010-05-03",5.5517,5.5944,5.5192,5.5842,3755200.0],["2010-05-04",5.5192,5.5192,5.3912,5.4562,6440400.0],["2010-05-05",5.4542,5.5253,5.4156,5.4257,3610400.0],["2010-05-06",5.4095,5.4461,5.0823,5.3038,7633600.0],["2010-05-07",5.2733,5.3079,5.1636,5.19,7267600.0],["2010-05-10",5.3262,5.4664,5.3099,5.4664,5788000.0],["2010-05-11",5.4156,5.4806,5.2855,5.4176,5041600.0],["2010-05-12",5.4156,5.5375,5.379,5.5233,3953600.0],["2010-05-13",5.4969,5.5212,5.4481,5.4664,3282000.0],["2010-05-14",5.442,5.4603,5.3343,5.379,4664000.0],["2010-05-17",5.3912,5.4928,5.3323,5.4745,4888000.0],["2010-05-18",5.5192,5.5477,5.4156,5.44,4934400.0],["2010-05-19",5.4582,5.4928,5.3871,5.4176,4384800.0],["2010-05-20",5.3119,5.3587,5.1778,5.1839,6549600.0],["2010-05-21",5.1169,5.2693,5.1169,5.2693,7566000.0],["2010-05-24",5.2469,5.2632,5.188,5.2103,4037600.0],["2010-05-25",5.1148,5.2022,5.0579,5.1961,5454800.0],["2010-05-26",5.2083,5.3038,5.1697,5.1961,6056400.0],["2010-05-27",5.2815,5.3343,5.2367,5.3323,4514400.0],["2010-05-28",5.3201,5.3363,5.2246,5.2835,3973200.0],["2010-06-01",5.2489,5.3038,5.1534,5.1555,5142400.0],["2010-06-02",5.1677,5.255,5.123,5.255,4168800.0],["2010-06-03",5.2449,5.3079,5.2185,5.3038,3916000.0],["2010-06-04",5.2083,5.2083,5.064,5.0823,4966800.0],["2010-06-07",5.0803,5.1006,4.997,5.001,7175600.0],["2010-06-08",4.999,5.0437,4.9685,5.0335,7013600.0],["2010-06-09",5.0539,5.0823,4.9888,5.0031,5129600.0],["2010-06-10",5.0762,5.1534,5.062,5.1514,5450400.0],["2010-06-11",5.0945,5.1453,5.064,5.1412,4774400.0],["2010-06-14",5.1839,5.2164,5.1087,5.1189,4632800.0],["2010-06-15",5.1534,5.2815,5.1209,5.2794,3130800.0],["2010-06-16",5.2571,5.2916,5.2327,5.2652,2778800.0],["2010-06-17",5.2713,5.2876,5.2144,5.2815,2836800.0],["2010-06-18",5.2916,5.3445,5.2672,5.3038,4105600.0],["2010-06-21",5.3648,5.3648,5.2185,5.2388,3370800.0],["2010-06-22",5.2591,5.2855,5.1311,5.1433,3987200.0],["2010-06-23",5.1392,5.1839,5.0925,5.127,3885600.0],["2010-06-24",5.1006,5.1433,5.0518,5.0661,2931600.0],["2010-06-25",5.064,5.0904,5.0031,5.064,5588400.0],["2010-06-28",5.0823,5.1189,5.0254,5.0864,3300000.0],["2010-06-29",5.0274,5.0274,4.8811,4.9218,6982000.0],["2010-06-30",4.9116,4.9705,4.8628,4.871,4570400.0],["2010-07-01",4.871,4.8832,4.7978,4.871,5410400.0],["2010-07-02",4.871,4.8832,4.7978,4.808,4094400.0],["2010-07-06",4.8507,4.8893,4.7755,4.8222,5340800.0],["2010-07-07",4.8669,4.9726,4.8385,4.9665,4907600.0],["2010-07-08",4.9888,5.0335,4.9583,5.0234,4075600.0],["2010-07-09",5.0457,5.0843,5.0132,5.0762,2283200.0],["2010-07-12",5.0559,5.1433,5.0376,5.1209,5105200.0],["2010-07-13",5.1859,5.2997,5.1656,5.2733,4266800.0],["2010-07-14",5.2327,5.2815,5.2042,5.2368,3266400.0],["2010-07-15",5.2307,5.2611,5.1738,5.2428,2660800.0],["2010-07-16",5.2408,5.2428,5.1128,5.1209,5405600.0],["2010-07-19",5.1453,5.2225,5.127,5.2185,4352000.0],["2010-07-20",5.1392,5.2733,5.1087,5.2693,5222400.0],["2010-07-21",5.3241,5.4501,5.1067,5.1209,6668800.0],["2010-07-22",5.1555,5.2754,5.1412,5.2591,5856000.0],["2010-07-23",5.2611,5.3038,5.2164,5.2855,4517600.0],["2010-07-26",5.2794,5.3485,5.2794,5.3302,4120800.0],["2010-07-27",5.3709,5.3749,5.3119,5.3424,2991200.0],["2010-07-28",5.3465,5.3973,5.3201,5.3749,4528000.0],["2010-07-29",5.4074,5.4257,5.2713,5.3343,4608800.0],["2010-07-30",5.2754,5.3912,5.2469,5.377,3854000.0],["2010-08-02",5.444,5.5395,5.4237,5.5172,4467200.0],["2010-08-03",5.4806,5.5009,5.4359,5.4725,5170000.0],["2010-08-04",5.4786,5.5172,5.4339,5.4847,5326400.0],["2010-08-05",5.4501,5.4847,5.4379,5.4704,4384000.0],["2010-08-06",5.4135,5.4582,5.3648,5.4562,5101600.0],["2010-08-09",5.4908,5.5111,5.4623,5.505,3864000.0],["2010-08-10",5.4522,5.5253,5.379,5.4725,4466000.0],["2010-08-11",5.3871,5.4196,5.2754,5.2977,4871600.0],["2010-08-12",5.2225,5.318,5.2225,5.2754,4644800.0],["2010-08-13",5.2428,5.2876,5.2266,5.251,4020000.0],["2010-08-16",5.2225,5.3058,5.2002,5.2815,4199200.0],["2010-08-17",5.3343,5.4339,5.2916,5.3953,4399600.0],["2010-08-18",5.3729,5.4684,5.3384,5.4176,3808800.0],["2010-08-19",5.3851,5.3973,5.2591,5.3058,4636400.0],["2010-08-20",5.2997,5.3404,5.2449,5.3221,4495200.0],["2010-08-23",5.3587,5.3831,5.2591,5.3018,4361200.0],["2010-08-24",5.2611,5.2876,5.2083,5.2591,7270800.0],["2010-08-25",5.2307,5.251,5.188,5.2103,10320400.0],["2010-08-26",5.2469,5.2591,5.0965,5.1209,9714400.0],["2010-08-27",5.1433,5.2367,5.0782,5.2042,7164800.0],["2010-08-30",5.1799,5.2225,5.1473,5.1494,5088400.0],["2010-08-31",5.1209,5.2205,5.1128,5.1798,6200000.0],["2010-09-01",5.2428,5.3709,5.2225,5.3465,6913200.0],["2010-09-02",5.3384,5.4339,5.3384,5.4196,5370400.0],["2010-09-03",5.4684,5.5294,5.4684,5.5192,5832000.0],["2010-09-07",5.5009,5.5151,5.4257,5.4318,4597200.0],["2010-09-08",5.4339,5.5253,5.4196,5.4847,4834800.0],["2010-09-09",5.5355,5.5497,5.4745,5.5091,5205600.0],["2010-09-10",5.5294,5.6188,5.4887,5.5761,4771200.0],["2010-09-13",5.6411,5.6757,5.6188,5.635,4903600.0],["2010-09-14",5.6127,5.6838,5.5964,5.6554,2949600.0],["2010-09-15",5.6168,5.6737,5.5802,5.6635,6589200.0],["2010-09-16",5.6594,5.6737,5.5842,5.6086,5259600.0],["2010-09-17",5.6249,5.6615,5.5863,5.631,7409200.0],["2010-09-20",5.6615,5.7224,5.631,5.7143,5978400.0],["2010-09-21",5.7468,5.7468,5.6432,5.6655,6700000.0],["2010-09-22",5.6696,5.7041,5.4725,5.5639,9981600.0],["2010-09-23",5.5172,5.6432,5.4806,5.5151,5881600.0],["2010-09-24",5.5517,5.6472,5.5375,5.633,5628800.0],["2010-09-27",5.6269,5.6269,5.5395,5.5538,3916000.0],["2010-09-28",5.5781,5.6269,5.4928,5.5842,5127200.0],["2010-09-29",5.5517,5.6127,5.5253,5.5781,4320800.0],["2010-09-30",5.6229,5.7001,5.5375,5.5985,4543600.0],["2010-10-01",5.6554,5.6838,5.5822,5.5842,4569200.0],["2010-10-04",5.5741,5.6168,5.5009,5.5192,7542000.0],["2010-10-05",5.5944,5.6432,5.5497,5.6168,5957200.0],["2010-10-06",5.6127,5.6269,5.566,5.6005,3634800.0],["2010-10-07",5.6046,5.6269,5.5375,5.572,3226400.0],["2010-10-08",5.572,5.6269,5.5192,5.5985,4240000.0],["2010-10-11",5.5924,5.633,5.5619,5.6066,4041200.0],["2010-10-12",5.6107,5.6107,5.4847,5.5538,5709200.0],["2010-10-13",5.5761,5.6289,5.5436,5.6147,4032400.0],["2010-10-14",5.6188,5.631,5.5111,5.5477,4984400.0],["2010-10-15",5.5802,5.6046,5.5192,5.5599,4310800.0],["2010-10-18",5.5517,5.5842,5.5436,5.5741,3674400.0],["2010-10-19",5.5212,5.5659,5.4867,5.5639,7432800.0],["2010-10-20",5.5822,5.6574,5.5578,5.6472,4472400.0],["2010-10-21",5.6513,5.7062,5.6025,5.6554,6885200.0],["2010-10-22",5.6554,5.7123,5.6493,5.7062,3273200.0],["2010-10-25",5.7468,5.7854,5.6757,5.6919,4804400.0],["2010-10-26",5.5985,5.6208,5.5497,5.568,4868400.0],["2010-10-27",5.5477,5.5477,5.4582,5.5355,4355200.0],["2010-10-28",5.568,5.6188,5.5558,5.5863,5867200.0],["2010-10-29",5.5781,5.6066,5.5517,5.5822,4504000.0],["2010-11-01",5.5903,5.6269,5.5334,5.5538,3390400.0],["2010-11-02",5.6005,5.6757,5.5964,5.6696,2816400.0],["2010-11-03",5.6676,5.7021,5.6066,5.6757,3310400.0],["2010-11-04",5.7366,5.7529,5.7021,5.7245,3084400.0],["2010-11-05",5.7387,5.759,5.7102,5.7306,2184800.0],["2010-11-08",5.698,5.7631,5.6879,5.7102,4115200.0],["2010-11-09",5.7185,5.7495,5.6813,5.7123,3956000.0],["2010-11-10",5.7206,5.764,5.6937,5.764,2610400.0],["2010-11-11",5.7102,5.7288,5.6689,5.6937,2806400.0],["2010-11-12",5.6482,5.6854,5.5965,5.6296,3750000.0],["2010-11-15",5.6585,5.7537,5.644,5.704,3200400.0],["2010-11-16",5.6482,5.6751,5.551,5.5655,4076400.0],["2010-11-17",5.5551,5.5696,5.491,5.522,4549600.0],["2010-11-18",5.5613,5.6647,5.5551,5.613,3212000.0],["2010-11-19",5.6089,5.7185,5.5841,5.7164,4582800.0],["2010-11-22",5.6833,5.7288,5.5779,5.6771,3438000.0],["2010-11-23",5.6234,5.6378,5.522,5.5406,3618400.0],["2010-11-24",5.5696,5.702,5.5675,5.6937,3562400.0],["2010-11-26",5.6441,5.6771,5.6151,5.6234,950800.0],["2010-11-29",5.5758,5.6089,5.4786,5.6006,4070800.0],["2010-11-30",5.5282,5.551,5.4765,5.5324,4811200.0],["2010-12-01",5.6296,5.7702,5.6213,5.7661,4856000.0],["2010-12-02",5.7557,5.9729,5.7102,5.8695,6346800.0],["2010-12-03",5.8715,5.9005,5.8385,5.8922,2989200.0],["2010-12-06",5.8943,5.8964,5.8012,5.8116,3429200.0],["2010-12-07",5.8674,5.8964,5.8178,5.8385,2983200.0],["2010-12-08",5.8591,5.9026,5.826,5.8612,2404800.0],["2010-12-09",5.8757,5.9129,5.8054,5.8447,3926800.0],["2010-12-10",5.8509,5.8612,5.7868,5.8488,3161600.0],["2010-12-13",5.8509,5.8529,5.7102,5.764,5229200.0],["2010-12-14",5.7888,5.977,5.7702,5.9357,6046400.0],["2010-12-15",5.9398,5.9977,5.8984,5.9874,6134000.0],["2010-12-16",5.9936,6.1115,5.977,6.0887,7252000.0],["2010-12-17",6.068,6.1466,6.0287,6.037,26960000.0],["2010-12-20",6.0908,6.1342,6.0122,6.0246,6648800.0],["2010-12-21",6.0618,6.0784,6.0122,6.0391,4067600.0],["2010-12-22",6.0453,6.068,5.8426,5.8529,7919600.0],["2010-12-23",5.8364,5.8612,5.8054,5.8612,4612400.0],["2010-12-27",5.8343,5.8343,5.764,5.7723,5404400.0],["2010-12-28",5.7868,5.8116,5.7413,5.8116,2677200.0],["2010-12-29",5.8157,5.8302,5.7805,5.8095,2392400.0],["2010-12-30",5.8136,5.8509,5.7909,5.8033,2991200.0],["2010-12-31",5.793,5.8302,5.7764,5.7826,3511600.0],["2011-01-03",5.8323,5.8323,5.7537,5.7868,3992400.0],["2011-01-04",5.8116,5.8116,5.702,5.7226,5548400.0],["2011-01-05",5.6916,5.8943,5.6916,5.7909,4559200.0],["2011-01-06",5.7909,5.795,5.733,5.7909,5318800.0],["2011-01-07",5.795,5.8074,5.7185,5.7743,3110800.0],["2011-01-10",5.7578,5.8157,5.735,5.8054,4673600.0],["2011-01-11",5.824,5.8591,5.7785,5.8054,3330800.0],["2011-01-12",5.8488,5.9832,5.8426,5.8964,4292800.0],["2011-01-13",5.9191,5.9191,5.8633,5.8984,2255600.0],["2011-01-14",5.8653,6.0101,5.8612,5.9977,3465200.0],["2011-01-18",6.0101,6.0432,5.9812,6.006,4425200.0],["2011-01-19",5.9915,6.0122,5.8778,5.9088,3208400.0],["2011-01-20",5.9212,6.0887,5.9191,6.0577,5946400.0],["2011-01-21",6.0763,6.0763,5.9625,5.975,2889600.0],["2011-01-24",5.9729,5.9894,5.9336,5.9377,3281600.0],["2011-01-25",5.9233,6.008,5.9108,5.9936,2461200.0],["2011-01-26",6.006,6.0742,5.9708,6.0556,2576400.0],["2011-01-27",6.0866,6.2438,6.0639,6.066,9357600.0],["2011-01-28",6.0391,6.0432,5.7599,5.7702,9002800.0],["2011-01-31",5.7785,5.8447,5.7557,5.8033,10513600.0],["2011-02-01",5.8633,5.9439,5.8529,5.9046,3909600.0],["2011-02-02",5.8819,5.9357,5.8385,5.9212,4014000.0],["2011-02-03",5.915,5.946,5.8757,5.9357,2509600.0],["2011-02-04",5.9357,5.9791,5.8674,5.977,2501600.0],["2011-02-07",5.9625,6.0825,5.9584,6.0742,4993600.0],["2011-02-08",6.0949,6.1032,6.0205,6.0535,1978000.0],["2011-02-09",6.037,6.068,6.0122,6.0411,2348800.0],["2011-02-10",6.008,6.0598,5.9894,6.037,2830400.0],["2011-02-11",6.0039,6.0618,5.9584,6.0577,2308400.0],["2011-02-14",6.0577,6.0763,6.0122,6.0515,1531600.0],["2011-02-15",6.0205,6.0453,5.9357,5.946,2782400.0],["2011-02-16",5.9729,5.9977,5.9233,5.9853,3246800.0],["2011-02-17",5.9812,6.1218,5.9501,6.0639,3055200.0],["2011-02-18",6.068,6.1177,6.0287,6.037,4039600.0],["2011-02-22",5.975,5.9812,5.7992,5.824,4962800.0],["2011-02-23",5.8302,5.8509,5.6916,5.6999,3987200.0],["2011-02-24",5.704,5.7371,5.6544,5.7206,3918400.0],["2011-02-25",5.7578,5.8116,5.733,5.8116,2562400.0],["2011-02-28",5.8302,5.8302,5.7681,5.8157,6482000.0],["2011-03-01",5.8219,5.8219,5.7309,5.7309,4461600.0],["2011-03-02",5.7247,5.795,5.7164,5.7785,2364400.0],["2011-03-03",5.8033,5.8922,5.7723,5.8591,3219200.0],["2011-03-04",5.8591,5.8798,5.7413,5.7909,2842800.0],["2011-03-07",5.826,5.826,5.7082,5.7413,4654800.0],["2011-03-08",5.7537,5.8571,5.7371,5.8302,3307200.0],["2011-03-09",5.8116,5.8778,5.7764,5.8385,1967200.0],["2011-03-10",5.7619,5.8074,5.7206,5.7226,3902800.0],["2011-03-11",5.7061,5.7909,5.6751,5.7723,2800400.0],["2011-03-14",5.8653,5.9956,5.7909,5.826,6230400.0],["2011-03-15",5.6627,5.7805,5.6627,5.7413,4449600.0],["2011-03-16",5.7061,5.7392,5.6296,5.6503,3987200.0],["2011-03-17",5.733,5.7516,5.6544,5.6709,1875600.0],["2011-03-18",5.7495,5.7764,5.7123,5.7495,4540000.0],["2011-03-21",5.8157,5.886,5.7847,5.8074,5736400.0],["2011-03-22",5.7888,5.8653,5.7723,5.8198,3508400.0],["2011-03-23",6.1942,6.2686,6.0308,6.1528,13721600.0],["2011-03-24",6.1673,6.2004,6.0949,6.1094,3946000.0],["2011-03-25",6.1156,6.1673,6.0928,6.1115,3308800.0],["2011-03-28",6.1177,6.1714,6.0825,6.0949,2857200.0],["2011-03-29",6.0846,6.157,6.0722,6.1549,2544000.0],["2011-03-30",6.1735,6.1735,6.128,6.1632,2900000.0],["2011-03-31",6.1466,6.3038,6.1466,6.2624,5067600.0],["2011-04-01",6.3059,6.3245,6.2707,6.3017,4321200.0],["2011-04-04",6.3224,6.3245,6.2707,6.3203,3227200.0],["2011-04-05",6.2976,6.3203,6.2624,6.279,2338000.0],["2011-04-06",6.3017,6.4155,6.2645,6.4113,4776800.0],["2011-04-07",6.3886,6.4031,6.31,6.341,2954400.0],["2011-04-08",6.3555,6.3576,6.2087,6.2438,2281200.0],["2011-04-11",6.2376,6.25,6.1818,6.2128,3712800.0],["2011-04-12",6.1818,6.2149,6.1549,6.1859,3158400.0],["2011-04-13",6.2045,6.2355,6.1714,6.1756,4910400.0],["2011-04-14",6.1383,6.2562,6.1383,6.2355,4970800.0],["2011-04-15",6.2397,6.2748,6.1983,6.2748,4198800.0],["2011-04-18",6.1859,6.2087,6.1404,6.1735,4086000.0],["2011-04-19",6.1983,6.2562,6.1652,6.2231,4617200.0],["2011-04-20",6.3369,6.3989,6.281,6.372,5978400.0],["2011-04-21",6.4051,6.4072,6.3452,6.3472,3936800.0],["2011-04-25",6.3452,6.4899,6.2335,6.2893,5098000.0],["2011-04-26",6.2914,6.3431,6.281,6.3328,4800000.0],["2011-04-27",6.3307,6.4175,6.3079,6.3989,4240400.0],["2011-04-28",6.3803,6.4175,6.3534,6.3948,4009200.0],["2011-04-29",6.4051,6.4486,6.3865,6.4217,3964000.0],["2011-05-02",6.461,6.4837,6.3596,6.4279,3791200.0],["2011-05-03",6.4093,6.4568,6.3865,6.4196,2939200.0],["2011-05-04",6.432,6.4548,6.3307,6.4279,4424800.0],["2011-05-05",6.3927,6.4113,6.2604,6.2893,4811200.0],["2011-05-06",6.3803,6.4444,6.3265,6.3493,7632400.0],["2011-05-09",6.3638,6.4382,6.3348,6.4175,3666400.0],["2011-05-10",6.4217,6.6078,6.4217,6.5768,6223200.0],["2011-05-11",6.5665,6.6078,6.5127,6.5706,4400000.0],["2011-05-12",6.5251,6.6554,6.492,6.6285,4400000.0],["2011-05-13",6.645,6.6864,6.6099,6.6409,5420000.0],["2011-05-16",6.6223,6.6492,6.5747,6.5747,4319200.0],["2011-05-17",6.5313,6.5892,6.5148,6.5706,3600800.0],["2011-05-18",6.5809,6.6285,6.5396,6.614,3384800.0],["2011-05-19",6.6285,6.6926,6.6016,6.6575,5482400.0],["2011-05-20",6.645,6.6781,6.5665,6.6306,4068400.0],["2011-05-23",6.5623,6.6368,6.5334,6.5499,3790400.0],["2011-05-24",6.5665,6.5933,6.5437,6.552,2398800.0],["2011-05-25",6.5272,6.6388,6.5023,6.6037,5315600.0],["2011-05-26",6.5789,6.6988,6.554,6.6575,6151600.0],["2011-05-27",6.6781,6.7485,6.6678,6.703,4231200.0],["2011-05-31",6.7567,6.8043,6.6988,6.794,4220000.0],["2011-06-01",6.7609,6.7919,6.5871,6.5933,6994000.0],["2011-06-02",6.612,6.6533,6.5623,6.6161,4731200.0],["2011-06-03",6.5416,6.5892,6.4775,6.5313,6457200.0],["2011-06-06",6.523,6.5747,6.5044,6.5168,4598800.0],["2011-06-07",6.5561,6.5995,6.5292,6.5582,4174000.0],["2011-06-08",6.5499,6.5747,6.4982,6.5168,4812400.0],["2011-06-09",6.5437,6.5727,6.5023,6.5065,4465600.0],["2011-06-10",6.4899,6.5334,6.461,6.4755,5155600.0],["2011-06-13",6.4941,6.5416,6.4755,6.5168,4337600.0],["2011-06-14",6.5768,6.7071,6.5685,6.6761,4815200.0],["2011-06-15",6.6161,6.6637,6.5933,6.6016,5880400.0],["2011-06-16",6.614,6.6699,6.6016,6.6223,4964000.0],["2011-06-17",6.6781,6.703,6.6099,6.6244,6413200.0],["2011-06-20",6.6264,6.7071,6.6078,6.6781,4513600.0],["2011-06-21",6.7174,6.7733,6.6968,6.7381,4569600.0],["2011-06-22",6.7236,6.7464,6.6843,6.6947,4292400.0],["2011-06-23",6.614,6.6492,6.5396,6.643,6749200.0],["2011-06-24",6.6575,6.6657,6.5354,6.5665,7018400.0],["2011-06-27",6.552,6.6409,6.5458,6.6099,4739200.0],["2011-06-28",6.6264,6.7112,6.5995,6.6988,4574800.0],["2011-06-29",6.7154,6.7485,6.6678,6.7133,4525600.0],["2011-06-30",6.7402,6.8498,6.734,6.8312,5299200.0],["2011-07-01",6.8415,7.0525,6.8208,7.0256,6432800.0],["2011-07-05",6.9863,7.038,6.916,6.9946,4811600.0],["2011-07-06",6.9822,7.007,6.9532,6.9718,4065200.0],["2011-07-07",7.0545,7.1228,7.0421,7.0566,5224000.0],["2011-07-08",6.9863,7.0111,6.9118,6.9408,4246400.0],["2011-07-11",6.8477,6.8808,6.7753,6.8105,4279200.0],["2011-07-12",6.8126,6.8519,6.6657,6.6802,8021600.0],["2011-07-13",6.703,6.7092,6.4982,6.5292,10199200.0],["2011-07-14",6.5789,6.5789,6.4362,6.4568,7901600.0],["2011-07-15",6.4879,6.4879,6.3865,6.4238,4372400.0],["2011-07-18",6.4072,6.4093,6.2769,6.2955,5413200.0],["2011-07-19",6.3121,6.4072,6.3059,6.3824,5170000.0],["2011-07-20",6.978,7.0545,6.8457,7.009,21876000.0],["2011-07-21",7.009,7.1207,6.9532,7.069,10394400.0],["2011-07-22",7.0835,7.1249,7.0173,7.1083,6928800.0],["2011-07-25",7.0504,7.069,6.9863,7.0152,7390000.0],["2011-07-26",7.0421,7.1435,6.9201,6.9511,3687600.0],["2011-07-27",6.9201,6.9222,6.7423,6.7526,6577200.0],["2011-07-28",6.765,6.7981,6.7195,6.7485,7764400.0],["2011-07-29",6.6719,6.8167,6.643,6.7319,6771200.0],["2011-08-01",6.7836,6.7836,6.552,6.6306,5904800.0],["2011-08-02",6.5582,6.6223,6.3824,6.3886,5824400.0],["2011-08-03",6.3927,6.5458,6.3224,6.4527,11902000.0],["2011-08-04",6.3555,6.3948,6.1694,6.1694,6640400.0],["2011-08-05",6.2376,6.2521,5.9853,6.1177,6996800.0],["2011-08-08",5.9956,6.0639,5.6337,5.6358,10291200.0],["2011-08-09",5.7226,5.8695,5.4993,5.8633,9790800.0],["2011-08-10",5.7826,5.8364,5.6337,5.6337,11778000.0],["2011-08-11",5.6523,6.128,5.6503,6.0556,10255200.0],["2011-08-12",6.0701,6.2355,6.0701,6.1694,7778800.0],["2011-08-15",6.2025,6.3017,6.1776,6.2893,7507200.0],["2011-08-16",6.2169,6.3286,6.1983,6.2686,6049200.0],["2011-08-17",6.3141,6.339,6.1942,6.2542,7892400.0],["2011-08-18",6.0722,6.0825,5.9129,5.9688,8553600.0],["2011-08-19",5.8778,6.0308,5.8612,5.8819,4755200.0],["2011-08-22",6.0039,6.0267,5.915,5.9667,5322400.0],["2011-08-23",5.9667,6.1652,5.9398,6.1652,4424400.0],["2011-08-24",6.1404,6.3141,6.1239,6.3038,3927600.0],["2011-08-25",6.3328,6.341,6.1632,6.2004,3586400.0],["2011-08-26",6.1363,6.339,6.1156,6.3245,3448400.0],["2011-08-29",6.3969,6.523,6.372,6.5148,2894000.0],["2011-08-30",6.4734,6.5975,6.4465,6.554,2946000.0],["2011-08-31",6.6016,6.6926,6.5561,6.614,4215200.0],["2011-09-01",6.6161,6.7174,6.5189,6.5251,4196000.0],["2011-09-02",6.3989,6.4734,6.3348,6.3762,2721600.0],["2011-09-06",6.2231,6.2997,6.1445,6.2583,5276800.0],["2011-09-07",6.3741,6.4734,6.3472,6.463,3136400.0],["2011-09-08",6.4217,6.463,6.3658,6.372,3748400.0],["2011-09-09",6.3245,6.3886,6.1756,6.2376,4738800.0],["2011-09-12",6.1404,6.3245,6.1383,6.3121,4187200.0],["2011-09-13",6.3162,6.4155,6.2769,6.3803,3404800.0],["2011-09-14",6.4196,6.5292,6.2604,6.4506,5702800.0],["2011-09-15",6.5251,6.5416,6.4175,6.5334,3901200.0],["2011-09-16",6.5603,6.5685,6.4796,6.5127,5727200.0],["2011-09-19",6.4258,6.4961,6.3472,6.4134,4840800.0],["2011-09-20",6.4486,6.5499,6.3762,6.3762,3246800.0],["2011-09-21",6.3679,6.4175,6.1218,6.1239,4992000.0],["2011-09-22",5.9419,6.0494,5.8529,5.9501,6244400.0],["2011-09-23",5.9832,6.1135,5.795,5.8715,7240800.0],["2011-09-26",5.9295,5.9853,5.8012,5.9791,3717600.0],["2011-09-27",6.1259,6.128,5.9584,5.9936,4782800.0],["2011-09-28",6.0163,6.0184,5.8571,5.8757,4761200.0],["2011-09-29",5.9832,6.0184,5.8653,5.9729,4658000.0],["2011-09-30",5.8902,5.9708,5.8074,5.8198,5241600.0],["2011-10-03",5.7599,5.8943,5.5427,5.5593,7567600.0],["2011-10-04",5.4972,5.6833,5.4579,5.6751,8273600.0],["2011-10-05",5.6875,5.826,5.6461,5.8136,7499600.0],["2011-10-06",5.7826,5.8964,5.7413,5.8943,4026000.0],["2011-10-07",5.9233,5.946,5.7805,5.8323,2362400.0],["2011-10-10",5.9336,5.9853,5.8653,5.9853,3041600.0],["2011-10-11",5.9501,5.9956,5.9108,5.9646,2914400.0],["2011-10-12",5.9977,6.1011,5.9729,6.0804,6796400.0],["2011-10-13",6.0432,6.068,5.9584,6.0453,2531200.0],["2011-10-14",6.1177,6.1197,6.0473,6.1135,3288400.0],["2011-10-17",6.068,6.1032,5.9419,5.9646,2563200.0],["2011-10-18",5.9729,6.1115,5.8819,6.0494,3186000.0],["2011-10-19",6.0598,6.1259,5.9729,6.0018,3814400.0],["2011-10-20",5.9956,6.0598,5.9377,5.9998,3623600.0],["2011-10-21",6.0598,6.1053,6.0205,6.0908,3887200.0],["2011-10-24",6.1011,6.248,6.0784,6.2211,3074400.0],["2011-10-25",6.1818,6.2004,6.1011,6.1115,2934400.0],["2011-10-26",6.19,6.1963,6.0535,6.1032,5140000.0],["2011-10-27",6.2748,6.3783,6.1818,6.3203,4954400.0],["2011-10-28",6.3017,6.3369,6.2376,6.2728,2457200.0],["2011-10-31",6.2149,6.281,6.1818,6.1818,3752000.0],["2011-11-01",6.0143,6.0143,5.855,5.8695,5796000.0],["2011-11-02",5.946,6.0411,5.9046,6.0122,4576400.0],["2011-11-03",6.066,6.1859,5.9874,6.1321,14991200.0],["2011-11-04",6.066,6.1321,5.9832,6.128,13461200.0],["2011-11-07",6.128,6.1735,6.0391,6.1549,13990000.0],["2011-11-08",6.1907,6.2981,6.1338,6.2918,3696800.0],["2011-11-09",6.1401,6.1528,6.0159,6.0348,4504800.0],["2011-11-10",6.117,6.117,6.018,6.0559,4284000.0],["2011-11-11",6.1296,6.1949,6.1212,6.1865,2154000.0],["2011-11-14",6.157,6.197,6.0791,6.1212,2840400.0],["2011-11-15",6.0896,6.1844,6.0053,6.138,2720000.0],["2011-11-16",6.0685,6.1949,6.0411,6.1507,5967600.0],["2011-11-17",6.1423,6.1654,6.0875,6.1423,7611600.0],["2011-11-18",6.3192,6.4435,6.2033,6.2539,8224000.0],["2011-11-21",6.0833,6.1823,6.0517,6.058,4248000.0],["2011-11-22",6.0643,6.0791,5.9969,5.9969,5220400.0],["2011-11-23",5.9358,5.9548,5.8558,5.8811,3626400.0],["2011-11-25",5.8663,5.9084,5.8179,5.82,1324000.0],["2011-11-28",5.9906,6.077,5.9801,6.0643,4572400.0],["2011-11-29",6.1043,6.1633,6.0727,6.1191,3690800.0],["2011-11-30",6.2581,6.4098,6.256,6.4034,7105600.0],["2011-12-01",6.3908,6.4603,6.3634,6.3655,3541200.0],["2011-12-02",6.4287,6.5024,6.3803,6.3929,3366800.0],["2011-12-05",6.4772,6.5088,6.4098,6.4393,3059600.0],["2011-12-06",6.454,6.4751,6.4119,6.4287,2186400.0],["2011-12-07",6.4034,6.4182,6.2981,6.315,7455200.0],["2011-12-08",6.2518,6.2855,6.1738,6.1865,6253200.0],["2011-12-09",6.2328,6.435,6.2244,6.4098,3635600.0],["2011-12-12",6.3508,6.3508,6.2792,6.3318,1949200.0],["2011-12-13",6.3487,6.4182,6.2813,6.3192,3325200.0],["2011-12-14",6.315,6.3487,6.2286,6.2391,2783600.0],["2011-12-15",6.3992,6.4666,6.3613,6.4287,4714800.0],["2011-12-16",6.4814,6.5804,6.4077,6.4287,4883200.0],["2011-12-19",6.4898,6.5319,6.4203,6.4603,4509200.0],["2011-12-20",6.5614,6.6688,6.5172,6.5888,4905600.0],["2011-12-21",7.1154,7.2923,6.8921,7.2018,20276800.0],["2011-12-22",7.2144,7.4314,7.2144,7.3766,7582400.0],["2011-12-23",7.3745,7.3766,7.2734,7.3471,2976800.0],["2011-12-27",7.3366,7.3787,7.2713,7.3492,3096800.0],["2011-12-28",7.3492,7.3492,7.2544,7.2966,3615600.0],["2011-12-29",7.3113,7.4272,7.3071,7.4166,3230000.0],["2011-12-30",7.4166,7.4335,7.3197,7.3324,2954000.0],["2012-01-03",7.4924,7.5198,7.4124,7.4229,5172000.0],["2012-01-04",7.4356,7.6968,7.4208,7.6673,9919200.0],["2012-01-05",7.5978,7.7031,7.5535,7.6905,4950800.0],["2012-01-06",7.6905,7.8779,7.6673,7.859,7617600.0],["2012-01-09",7.8842,7.8927,7.7515,7.8758,4714400.0],["2012-01-10",7.9158,8.0506,7.8779,8.0127,6859600.0],["2012-01-11",7.979,7.9811,7.8295,7.9201,5104800.0],["2012-01-12",7.9474,7.9706,7.8611,7.8821,4510400.0],["2012-01-13",7.8547,7.9074,7.7937,7.8716,2533600.0],["2012-01-17",7.9832,7.9917,7.8927,7.9116,3393200.0],["2012-01-18",7.9137,7.9727,7.88,7.9664,2659600.0],["2012-01-19",7.9938,8.0169,7.9706,7.9875,2567200.0],["2012-01-20",7.998,8.0043,7.9537,7.9896,3587600.0],["2012-01-23",7.9769,7.9938,7.84,7.9053,2836000.0],["2012-01-24",7.8421,7.9348,7.8147,7.899,3317600.0],["2012-01-25",7.8548,7.9074,7.8021,7.8885,7341600.0],["2012-01-26",7.9179,7.9495,7.8779,7.9116,3368000.0],["2012-01-27",7.8779,7.92,7.8126,7.8927,2549200.0],["2012-01-30",7.7937,7.8105,7.7515,7.7937,5236400.0],["2012-01-31",7.8526,7.8737,7.8042,7.8126,10767600.0],["2012-02-01",7.8821,7.9938,7.8274,7.9664,5452800.0],["2012-02-02",7.9453,7.9811,7.8611,7.8632,3275200.0],["2012-02-03",7.9474,8.0401,7.9264,7.9832,3362400.0],["2012-02-06",7.958,8.0401,7.939,7.9917,2124800.0],["2012-02-07",7.979,8.057,7.9537,8.0254,2667600.0],["2012-02-08",8.0085,8.0633,7.9832,8.0148,1526800.0],["2012-02-09",8.0275,8.0654,7.9537,8.0064,1798400.0],["2012-02-10",7.9348,7.998,7.8779,7.9369,1723600.0],["2012-02-13",8.0064,8.0843,7.9495,8.0801,4252000.0],["2012-02-14",8.0612,8.0843,8.0022,8.0485,1658400.0],["2012-02-15",8.0633,8.0675,7.939,7.9938,2112800.0],["2012-02-16",7.9917,8.1181,7.9706,8.1159,2398800.0],["2012-02-17",8.1496,8.1855,8.1159,8.1307,3916000.0],["2012-02-21",8.2149,8.2866,8.1328,8.1518,6776400.0],["2012-02-22",8.1581,8.1833,8.0696,8.1033,2340400.0],["2012-02-23",8.1075,8.1623,8.0633,8.1223,1594800.0],["2012-02-24",8.1454,8.1855,8.0949,8.1728,1804400.0],["2012-02-27",8.0801,8.177,8.0506,8.156,1915600.0],["2012-02-28",8.1496,8.1496,8.0317,8.0907,2045200.0],["2012-02-29",8.0928,8.1791,8.057,8.1223,3437200.0],["2012-03-01",8.1433,8.2276,8.1202,8.1728,2220400.0],["2012-03-02",8.1623,8.1833,8.0085,8.0696,2150000.0],["2012-03-05",8.057,8.0591,7.9685,8.0527,2022400.0],["2012-03-06",7.9706,8.0001,7.8632,7.9116,2582000.0],["2012-03-07",8.0527,8.0801,7.9853,8.0085,2933200.0],["2012-03-08",8.1812,8.3034,8.1602,8.2697,4655600.0],["2012-03-09",8.3203,8.3392,8.2634,8.2781,6161200.0],["2012-03-12",8.2929,8.3392,8.2529,8.3034,1929600.0],["2012-03-13",8.3413,8.4129,8.2676,8.4024,3504800.0],["2012-03-14",8.4256,8.4782,8.276,8.3203,3226000.0],["2012-03-15",8.3519,8.4319,8.2739,8.4193,2688800.0],["2012-03-16",8.4256,8.5393,8.4256,8.4698,5620800.0],["2012-03-19",8.4319,8.5014,8.3561,8.4825,2272800.0],["2012-03-20",8.4361,8.5541,8.4256,8.5246,4576800.0],["2012-03-21",8.4972,8.5204,8.1876,8.2571,9614800.0],["2012-03-22",8.1833,8.3434,8.156,8.3413,3571600.0],["2012-03-23",8.3413,8.3413,8.2002,8.295,2465600.0],["2012-03-26",8.3519,8.4003,8.335,8.3856,2568800.0],["2012-03-27",8.4045,8.4045,8.3392,8.3792,2344400.0],["2012-03-28",8.3645,8.4066,8.2276,8.2887,2794000.0],["2012-03-29",8.236,8.2508,8.1454,8.2213,4170800.0],["2012-03-30",8.2655,8.3076,8.1897,8.2402,3642800.0],["2012-04-02",8.2276,8.3013,8.1791,8.2718,2781200.0],["2012-04-03",8.2529,8.295,8.2023,8.2718,3338000.0],["2012-04-04",8.1918,8.2381,8.1686,8.2107,2791200.0],["2012-04-05",8.1581,8.2297,8.156,8.2065,1811600.0],["2012-04-09",8.057,8.1054,8.0233,8.0759,2122800.0],["2012-04-10",8.0506,8.078,7.92,7.9516,3359600.0],["2012-04-11",8.0338,8.1117,8.0275,8.0801,2301200.0],["2012-04-12",8.0865,8.1707,8.0696,8.1475,1774800.0],["2012-04-13",8.1159,8.1812,8.0801,8.1054,1994400.0],["2012-04-16",8.177,8.1855,8.0822,8.1075,2147600.0],["2012-04-17",8.1728,8.3055,8.1539,8.2592,2955600.0],["2012-04-18",8.2128,8.3287,8.1981,8.2992,2813600.0],["2012-04-19",8.2802,8.3392,8.2276,8.2613,2930800.0],["2012-04-20",8.2823,8.3371,8.2613,8.2676,4202400.0],["2012-04-23",8.2044,8.2044,8.1181,8.1623,3006400.0],["2012-04-24",8.1728,8.2318,8.1328,8.1981,2821600.0],["2012-04-25",8.2402,8.2992,8.1897,8.2107,2811200.0],["2012-04-26",8.1833,8.2676,8.156,8.2465,3669200.0],["2012-04-27",8.2676,8.3329,8.2192,8.3034,2573600.0],["2012-04-30",8.2655,8.2802,8.196,8.2508,2490000.0],["2012-05-01",8.255,8.394,8.2318,8.2908,2317200.0],["2012-05-02",8.2318,8.3224,8.2318,8.3139,1432400.0],["2012-05-03",8.2971,8.354,8.2802,8.2866,1838800.0],["2012-05-04",8.2297,8.2845,8.2297,8.255,2148800.0],["2012-05-07",8.2255,8.3498,8.2192,8.2802,2433600.0],["2012-05-08",8.2486,8.3139,8.1855,8.2781,2926800.0],["2012-05-09",8.196,8.2297,8.1054,8.1223,4672800.0],["2012-05-10",8.1307,8.2002,8.0464,8.1202,3272000.0],["2012-05-11",8.0843,8.2023,8.0654,8.1539,2103600.0],["2012-05-14",8.078,8.1433,8.0422,8.0907,2079600.0],["2012-05-15",8.0991,8.1054,8.0085,8.0612,2506800.0],["2012-05-16",8.118,8.118,7.9664,7.9727,2315600.0],["2012-05-17",7.8063,7.9074,7.7305,7.7515,4373200.0],["2012-05-18",7.7705,7.7852,7.6736,7.6883,2678000.0],["2012-05-21",7.7115,7.8463,7.6989,7.8358,1535200.0],["2012-05-22",7.8442,7.958,7.8337,7.88,2038800.0],["2012-05-23",7.8442,7.9748,7.7873,7.9537,1876000.0],["2012-05-24",7.979,7.9853,7.8863,7.9453,1344000.0],["2012-05-25",7.9643,7.9832,7.8463,7.859,2658800.0],["2012-05-29",7.9179,7.9453,7.8674,7.9222,3153200.0],["2012-05-30",7.8632,7.8779,7.7873,7.8126,2243600.0],["2012-05-31",7.8084,7.8126,7.6673,7.7726,3652000.0],["2012-06-01",7.6357,7.701,7.5177,7.5325,3433200.0],["2012-06-04",7.5388,7.562,7.4587,7.543,2497200.0],["2012-06-05",7.5304,7.5746,7.4967,7.503,3598800.0],["2012-06-06",7.5725,7.6146,7.5514,7.583,5569200.0],["2012-06-07",7.6757,7.7473,7.5957,7.6125,4020000.0],["2012-06-08",7.6104,7.6757,7.5851,7.6631,2075200.0],["2012-06-11",7.7305,7.741,7.602,7.6125,2663200.0],["2012-06-12",7.6441,7.7263,7.583,7.7263,2464000.0],["2012-06-13",7.7052,7.7726,7.6399,7.6694,2188800.0],["2012-06-14",7.6905,7.7663,7.6715,7.7263,2396000.0],["2012-06-15",7.7326,7.8716,7.7305,7.8421,3160800.0],["2012-06-18",7.8021,7.8863,7.8021,7.84,1837600.0],["2012-06-19",7.8674,7.9664,7.8611,7.9243,1506800.0],["2012-06-20",7.9243,7.939,7.8189,7.8716,1143200.0],["2012-06-21",7.8821,7.8906,7.6989,7.7199,1378000.0],["2012-06-22",7.7642,7.7705,7.6841,7.7515,5676800.0],["2012-06-25",7.6399,7.7347,7.5514,7.6146,2155200.0],["2012-06-26",7.6167,7.6483,7.543,7.6336,2130800.0],["2012-06-27",7.6631,7.8463,7.6525,7.8021,2333200.0],["2012-06-28",7.7579,7.8885,7.7073,7.8779,2584800.0],["2012-06-29",8.0043,8.1686,7.9896,8.1328,3662000.0],["2012-07-02",8.1833,8.2866,8.137,8.2802,2956000.0],["2012-07-03",8.2571,8.3245,8.255,8.3034,1097200.0],["2012-07-05",8.2802,8.3729,8.255,8.3266,1544000.0],["2012-07-06",8.236,8.2634,8.156,8.2276,1327600.0],["2012-07-09",8.196,8.2529,8.1833,8.2508,900800.0],["2012-07-10",8.3097,8.3856,8.2465,8.2718,3201200.0],["2012-07-11",8.276,8.3329,8.2255,8.2739,1773200.0],["2012-07-12",8.2529,8.2613,8.1054,8.2128,2548800.0],["2012-07-13",8.2318,8.4593,8.2192,8.3982,3384400.0],["2012-07-16",8.4488,8.4677,8.2845,8.3013,3504800.0],["2012-07-17",7.9601,8.057,7.7873,8.0043,14428800.0],["2012-07-18",7.9559,8.0485,7.9095,7.9853,4644000.0],["2012-07-19",8.019,8.0422,7.9769,8.0127,3367200.0],["2012-07-20",7.9769,7.998,7.8547,7.9327,20090800.0],["2012-07-23",7.8021,7.9348,7.7916,7.9137,2492400.0],["2012-07-24",7.9053,7.9285,7.8168,7.9032,3170000.0],["2012-07-25",7.9327,8.0169,7.9074,7.9179,3662000.0],["2012-07-26",8.0106,8.1286,7.998,8.1159,3412800.0],["2012-07-27",8.1454,8.3224,8.1454,8.276,3050000.0],["2012-07-30",8.3034,8.3413,8.2718,8.3118,2670400.0],["2012-07-31",8.3034,8.4045,8.2866,8.3476,3462000.0],["2012-08-01",8.3666,8.4466,8.2971,8.3498,3496400.0],["2012-08-02",8.3182,8.4256,8.2486,8.4087,3286800.0],["2012-08-03",8.5267,8.6362,8.493,8.5625,3135600.0],["2012-08-06",8.6088,8.6657,8.5499,8.5878,3101200.0],["2012-08-07",8.6425,8.6425,8.5309,8.5646,1739200.0],["2012-08-08",8.5435,8.6531,8.5246,8.6025,1226000.0],["2012-08-09",8.5836,8.6173,8.5435,8.5815,1007200.0],["2012-08-10",8.5499,8.6257,8.4972,8.6215,1425200.0],["2012-08-13",8.5962,8.6341,8.5309,8.592,1640800.0],["2012-08-14",8.6278,8.6425,8.5625,8.5815,2182000.0],["2012-08-15",8.5604,8.7226,8.5414,8.7184,2254400.0],["2012-08-16",8.7415,8.7689,8.6636,8.6783,2801600.0],["2012-08-17",8.6847,8.7352,8.632,8.7226,2315200.0],["2012-08-20",8.7205,8.7331,8.6215,8.7121,2145200.0],["2012-08-21",8.7542,8.771,8.6404,8.651,1214400.0],["2012-08-22",8.632,8.6615,8.5625,8.6067,1281200.0],["2012-08-23",8.573,8.6131,8.5351,8.5499,1438400.0],["2012-08-24",8.5225,8.6152,8.5077,8.6067,1952000.0],["2012-08-27",8.6446,8.6573,8.5688,8.6025,1816800.0],["2012-08-28",8.5857,8.6025,8.5204,8.5225,3016400.0],["2012-08-29",8.5035,8.5878,8.5035,8.5541,1583600.0],["2012-08-30",8.4972,8.5141,8.4572,8.4888,998000.0],["2012-08-31",8.5309,8.5478,8.4698,8.5141,1124000.0],["2012-09-04",8.4888,8.533,8.4256,8.4825,2476000.0],["2012-09-05",8.493,8.5393,8.4782,8.533,1133200.0],["2012-09-06",8.5836,8.7415,8.4888,8.7394,1732000.0],["2012-09-07",8.7731,8.7858,8.6889,8.7226,1334000.0],["2012-09-10",8.6973,8.7605,8.6615,8.6889,1653200.0],["2012-09-11",8.6826,8.7415,8.651,8.7078,1548000.0],["2012-09-12",8.7436,8.8195,8.7036,8.8174,1695200.0],["2012-09-13",8.8237,8.9627,8.7795,8.8932,1743200.0],["2012-09-14",8.889,8.889,8.7668,8.7879,3066000.0],["2012-09-17",8.7689,8.8532,8.5836,8.6826,4596400.0],["2012-09-18",8.6826,8.7479,8.5793,8.7373,3736000.0],["2012-09-19",8.7184,8.7289,8.6489,8.691,2266000.0],["2012-09-20",8.6826,8.7394,8.6004,8.6762,2507600.0],["2012-09-21",8.7142,8.7689,8.5225,8.5625,5192000.0],["2012-09-24",8.5456,8.7205,8.5435,8.7078,2476800.0],["2012-09-25",8.7226,8.8384,8.6573,8.7163,3148000.0],["2012-09-26",8.731,8.7689,8.6636,8.6699,2055600.0],["2012-09-27",8.6889,8.7963,8.6678,8.7605,1270800.0],["2012-09-28",8.6931,8.7816,8.6615,8.7268,3073600.0],["2012-10-01",8.7921,8.8742,8.7458,8.7816,2295200.0],["2012-10-02",8.8111,8.8848,8.7816,8.8721,1758800.0],["2012-10-03",8.889,8.9311,8.8469,8.889,2252000.0],["2012-10-04",8.9417,8.9669,8.849,8.8995,1814800.0],["2012-10-05",8.9185,8.9438,8.8511,8.889,1805600.0],["2012-10-08",8.8637,8.9311,8.7942,8.8827,816000.0],["2012-10-09",8.8363,9.0027,8.8132,8.9543,3643600.0],["2012-10-10",8.9332,8.9564,8.8363,8.8405,1818400.0],["2012-10-11",8.9079,8.948,8.7837,8.8047,2884800.0],["2012-10-12",8.8384,8.87,8.7816,8.8174,2374000.0],["2012-10-15",8.8363,8.8721,8.8111,8.8469,2413200.0],["2012-10-16",8.9522,8.969,8.849,8.8827,2660400.0],["2012-10-17",8.9101,8.9501,8.8742,8.9206,2307600.0],["2012-10-18",8.9332,8.9564,8.9143,8.9269,1850000.0],["2012-10-19",8.9101,8.9311,8.8195,8.8216,3946800.0],["2012-10-22",8.83,8.8637,8.7331,8.8469,1922800.0],["2012-10-23",8.7858,8.7858,8.6636,8.7394,2645600.0],["2012-10-24",8.7584,8.8426,8.6847,8.691,2185200.0],["2012-10-25",8.7436,8.7984,8.6425,8.7142,7175200.0],["2012-10-26",8.7415,8.7752,8.6931,8.7352,7804000.0],["2012-10-31",8.7963,8.8553,8.7078,8.8068,2274000.0],["2012-11-01",9.0006,9.6052,8.8026,8.9311,3288000.0],["2012-11-02",8.9964,8.9964,8.7816,8.8047,5158000.0],["2012-11-05",8.7521,8.7626,8.6678,8.7521,2007200.0],["2012-11-06",8.7816,8.8869,8.7816,8.8047,2986400.0],["2012-11-07",8.7406,8.8261,8.6507,8.8133,3448400.0],["2012-11-08",8.7726,8.7769,8.7128,8.732,1678800.0],["2012-11-09",8.6914,8.7513,8.6721,8.6956,1510400.0],["2012-11-12",8.7234,8.7234,8.6165,8.6742,1081200.0],["2012-11-13",8.6464,8.7427,8.6379,8.67,1057600.0],["2012-11-14",8.6914,8.7555,8.501,8.5288,1587200.0],["2012-11-15",8.5288,8.5587,8.3897,8.4282,2462800.0],["2012-11-16",8.4518,8.5309,8.4047,8.486,1694800.0],["2012-11-19",8.5587,8.5844,8.4689,8.5716,2531600.0],["2012-11-20",8.563,8.6935,8.5288,8.6764,2182000.0],["2012-11-21",8.6742,8.7042,8.655,8.6571,1350800.0],["2012-11-23",8.6956,8.7427,8.6764,8.7406,520800.0],["2012-11-26",8.7042,8.7534,8.6935,8.717,1473600.0],["2012-11-27",8.7106,8.7534,8.6721,8.6785,1423200.0],["2012-11-28",8.6507,8.7299,8.6122,8.7042,1966400.0],["2012-11-29",8.7213,8.809,8.6764,8.7726,2664800.0],["2012-11-30",8.7876,8.8753,8.7748,8.8646,2412400.0],["2012-12-03",8.9074,8.9138,8.8112,8.8646,1377600.0],["2012-12-04",8.8839,8.9609,8.8582,8.9523,1339200.0],["2012-12-05",8.963,9.0122,8.871,8.978,2266800.0],["2012-12-06",8.978,9.055,8.9523,9.0507,1809600.0],["2012-12-07",9.085,9.0957,8.9737,8.9844,2082800.0],["2012-12-10",8.9673,9.0122,8.9673,8.993,1848800.0],["2012-12-11",9.0165,9.0336,8.9523,8.9523,3106800.0],["2012-12-12",8.9908,9.0422,8.9309,8.9374,2240800.0],["2012-12-13",8.9309,8.9844,8.8903,8.9053,1132800.0],["2012-12-14",8.8903,8.9224,8.8775,8.8946,1266400.0],["2012-12-17",8.9331,9.0229,8.9181,9.0165,1267600.0],["2012-12-18",9.008,9.1406,8.9823,9.1106,4334000.0],["2012-12-19",9.1128,9.1641,9.0721,9.0807,2163200.0],["2012-12-20",9.1021,9.1556,9.008,9.1534,2805200.0],["2012-12-21",9.1534,9.1534,8.7085,8.9074,7780800.0],["2012-12-24",8.8903,8.9566,8.8197,8.8689,1443200.0],["2012-12-26",8.8625,8.8668,8.7769,8.8005,2290400.0],["2012-12-27",8.7769,8.794,8.6037,8.7063,3161600.0],["2012-12-28",8.6721,8.7256,8.6165,8.6293,2435200.0],["2012-12-31",8.5972,8.7491,8.5844,8.7491,1983600.0],["2013-01-02",8.8732,8.993,8.8218,8.9823,3204800.0],["2013-01-03",8.9866,9.0999,8.9737,9.0229,2217600.0],["2013-01-04",9.0251,9.1556,9.0186,9.1106,1999200.0],["2013-01-07",9.0486,9.117,8.9438,9.0914,1871600.0],["2013-01-08",9.0636,9.1577,9.0336,9.117,2526800.0],["2013-01-09",9.1406,9.1748,9.0764,9.1384,1364000.0],["2013-01-10",9.1641,9.1641,9.0272,9.132,1621200.0],["2013-01-11",9.1235,9.1898,9.0486,9.1085,1504400.0],["2013-01-14",9.1149,9.1149,9.0186,9.0379,1528800.0],["2013-01-15",8.993,9.0572,8.9545,9.0529,2189200.0],["2013-01-16",9.0229,9.0828,8.9053,8.9673,2006000.0],["2013-01-17",8.9588,9.0999,8.9459,9.0293,2618000.0],["2013-01-18",9.0679,9.0935,9.0229,9.0721,5721200.0],["2013-01-22",9.0529,9.1962,8.9908,9.1384,2727200.0],["2013-01-23",9.1235,9.1577,9.0593,9.085,1996000.0],["2013-01-24",9.0892,9.147,9.04,9.0679,1940800.0],["2013-01-25",9.0892,9.1106,8.9866,9.0935,1769200.0],["2013-01-28",9.1149,9.1277,9.0358,9.0743,1815600.0],["2013-01-29",9.0529,9.1427,9.0165,9.132,1789200.0],["2013-01-30",9.1427,9.1427,9.0465,9.0743,1384400.0],["2013-01-31",9.0721,9.0999,8.9801,9.04,3496400.0],["2013-02-01",9.1128,9.1342,9.0101,9.0807,2205600.0],["2013-02-04",9.0336,9.0743,8.9801,8.9994,2910000.0],["2013-02-05",9.0678,9.1577,9.0251,9.1363,2564400.0],["2013-02-06",9.1149,9.1192,9.0507,9.0914,2058000.0],["2013-02-07",9.0764,9.1834,9.0486,9.1834,2842800.0],["2013-02-08",9.1962,9.209,9.1427,9.1705,2270400.0],["2013-02-11",9.1898,9.3524,9.1598,9.2475,3133200.0],["2013-02-12",9.2668,9.3288,9.2133,9.3032,2961600.0],["2013-02-13",9.3139,9.3438,9.2604,9.2796,1308400.0],["2013-02-14",9.2582,9.3459,9.2261,9.3417,2648400.0],["2013-02-15",9.3331,9.6882,9.3331,9.5534,9434800.0],["2013-02-19",9.5107,9.577,9.4722,9.532,3501600.0],["2013-02-20",9.5385,9.5663,9.4422,9.4572,3640000.0],["2013-02-21",9.4358,9.4508,9.3417,9.3673,1980800.0],["2013-02-22",9.3951,9.4636,9.3909,9.4615,1264400.0],["2013-02-25",9.4935,9.5149,9.2112,9.2155,1630400.0],["2013-02-26",9.2433,9.2818,9.162,9.2753,1808000.0],["2013-02-27",9.2561,9.4037,9.2561,9.378,980400.0],["2013-02-28",9.3545,9.4251,9.3545,9.3909,2564000.0],["2013-03-01",9.3588,9.3844,9.2882,9.3695,1917200.0],["2013-03-04",9.3331,9.3631,9.2326,9.3459,1743200.0],["2013-03-05",9.393,9.4443,9.3802,9.4016,1320000.0],["2013-03-06",9.4123,9.4294,9.3352,9.3673,1493600.0],["2013-03-07",9.3609,9.4294,9.3588,9.4187,1074400.0],["2013-03-08",9.4508,9.5213,9.3673,9.4871,1189200.0],["2013-03-11",9.4786,9.5171,9.4679,9.5,1034800.0],["2013-03-12",9.5107,9.5213,9.4229,9.4486,1420400.0],["2013-03-13",9.4679,9.5449,9.4315,9.5342,1178800.0],["2013-03-14",9.5599,9.5705,9.4016,9.5171,1393600.0],["2013-03-15",9.4786,9.5812,9.4657,9.5663,3858400.0],["2013-03-18",9.532,9.7674,9.47,9.7288,3386000.0],["2013-03-19",9.7674,9.8272,9.6882,9.8251,4841600.0],["2013-03-20",9.4764,9.5363,9.008,9.3866,11508800.0],["2013-03-21",9.3224,9.3374,9.1876,9.239,3005200.0],["2013-03-22",9.2176,9.2882,9.2048,9.2818,1924000.0],["2013-03-25",9.2903,9.2903,9.1791,9.2133,2751200.0],["2013-03-26",9.2625,9.286,9.2197,9.2775,1626800.0],["2013-03-27",9.2561,9.3438,9.2368,9.3117,1579200.0],["2013-03-28",9.301,9.4593,9.2967,9.4401,2155200.0],["2013-04-01",9.4336,9.4593,9.3267,9.3994,1501600.0],["2013-04-02",9.4272,9.4893,9.4123,9.4251,1432800.0],["2013-04-03",9.0593,9.4721,9.0593,9.4165,1782400.0],["2013-04-04",9.4486,9.4743,9.3652,9.4251,1559200.0],["2013-04-05",9.3267,9.3973,9.3032,9.3823,1746800.0],["2013-04-08",9.4016,9.4679,9.3909,9.4657,1188000.0],["2013-04-09",9.4871,9.6219,9.4336,9.4764,1265200.0],["2013-04-10",9.4893,9.6711,9.4443,9.669,2062400.0],["2013-04-11",9.6946,9.7909,9.6304,9.7502,2542000.0],["2013-04-12",9.7417,9.8272,9.7203,9.8144,2510400.0],["2013-04-15",9.7631,9.7802,9.4679,9.4957,2175600.0],["2013-04-16",9.5213,9.6497,9.5128,9.6369,1705200.0],["2013-04-17",9.5706,9.6176,9.378,9.4508,2300800.0],["2013-04-18",9.485,9.5,9.3716,9.4615,2148800.0],["2013-04-19",9.485,9.5984,9.4379,9.5834,1749200.0],["2013-04-22",9.5855,9.654,9.485,9.577,1326000.0],["2013-04-23",9.624,9.6262,9.5042,9.5513,1730000.0],["2013-04-24",9.5727,9.6048,9.4871,9.6005,1351200.0],["2013-04-25",9.6668,9.7032,9.6026,9.6219,1411200.0],["2013-04-26",9.6283,9.639,9.5064,9.5492,1626000.0],["2013-04-29",9.5919,9.6433,9.5213,9.5812,1057200.0],["2013-04-30",9.5748,9.6283,9.5278,9.5984,1754000.0],["2013-05-01",9.5684,9.6198,9.4486,9.4593,1823600.0],["2013-05-02",9.4807,9.5577,9.4615,9.5492,1711200.0],["2013-05-03",9.6155,9.7524,9.6091,9.6796,1319200.0],["2013-05-06",9.6668,9.6946,9.6005,9.6497,1457600.0],["2013-05-07",9.6476,9.7075,9.624,9.6861,1885200.0],["2013-05-08",9.6561,9.7567,9.6411,9.6775,2055200.0],["2013-05-09",9.6689,9.6882,9.5727,9.5984,1819200.0],["2013-05-10",9.6262,9.6625,9.6005,9.6497,999600.0],["2013-05-13",9.6198,9.6454,9.577,9.6026,1222000.0],["2013-05-14",9.6176,9.6583,9.6091,9.6561,1598000.0],["2013-05-15",9.6347,9.7695,9.4935,9.7502,1722000.0],["2013-05-16",9.7246,9.8101,9.6647,9.7139,1289200.0],["2013-05-17",9.7182,9.8337,9.6925,9.8166,2114400.0],["2013-05-20",9.8144,9.8251,9.7716,9.8187,996400.0],["2013-05-21",9.7973,9.8658,9.793,9.8166,1174000.0],["2013-05-22",9.823,9.8978,9.6882,9.701,1408800.0],["2013-05-23",9.6775,9.7117,9.5748,9.5919,1680800.0],["2013-05-24",9.5107,9.6219,9.4935,9.6219,1095600.0],["2013-05-28",9.7267,9.778,9.6176,9.6625,1534000.0],["2013-05-29",9.5941,9.6433,9.485,9.5663,1258000.0],["2013-05-30",9.6347,9.8358,9.5877,9.7331,2596400.0],["2013-05-31",9.7053,9.8123,9.6839,9.7652,3480800.0],["2013-06-03",9.778,9.8016,9.7075,9.778,1563200.0],["2013-06-04",9.7609,9.8166,9.6476,9.7117,1696400.0],["2013-06-05",9.6689,9.6861,9.5534,9.5941,1949600.0],["2013-06-06",9.577,9.6754,9.5299,9.6754,1592400.0],["2013-06-07",9.716,9.8123,9.6711,9.7973,1547600.0],["2013-06-10",9.8294,9.8508,9.746,9.7994,1061200.0],["2013-06-11",9.6925,9.7866,9.6411,9.7117,1161600.0],["2013-06-12",9.7674,9.7973,9.639,9.6411,812000.0],["2013-06-13",9.6304,9.8401,9.5984,9.823,1784400.0],["2013-06-14",9.8208,9.8379,9.7203,9.7481,1086400.0],["2013-06-17",9.7866,9.8486,9.7524,9.8187,888000.0],["2013-06-18",9.8401,9.9385,9.793,9.8871,1928400.0],["2013-06-19",9.8957,9.947,9.7331,9.7631,1636400.0],["2013-06-20",9.6625,9.7075,9.5834,9.6732,1979200.0],["2013-06-21",9.7288,9.7502,9.5984,9.654,3388000.0],["2013-06-24",9.5855,9.7288,9.5513,9.6497,1680400.0],["2013-06-25",9.7331,9.7909,9.6454,9.7139,2056400.0],["2013-06-26",9.7524,9.8037,9.6711,9.7203,1332400.0],["2013-06-27",9.7267,9.8508,9.7267,9.8272,1356000.0],["2013-06-28",9.7738,9.8208,9.7417,9.7417,3569200.0],["2013-07-01",9.7673,9.8829,9.7588,9.7695,1687200.0],["2013-07-02",9.7759,9.8208,9.7331,9.7631,2152000.0],["2013-07-03",9.7823,9.8401,9.7246,9.8123,1249600.0],["2013-07-05",9.915,9.947,9.8123,9.9363,1514800.0],["2013-07-08",10.0069,10.054,9.9513,10.0112,1546400.0],["2013-07-09",10.0604,10.1396,10.0048,10.1011,1402800.0],["2013-07-10",10.0561,10.1139,10.039,10.1075,1345600.0],["2013-07-11",10.193,10.2358,10.1631,10.1973,1012800.0],["2013-07-12",10.2187,10.2743,10.1866,10.2679,1418800.0],["2013-07-15",10.2572,10.3043,10.2144,10.2422,2404800.0],["2013-07-16",9.8294,10.1331,9.778,10.0668,5586800.0],["2013-07-17",10.1503,10.2059,10.0069,10.1011,2187600.0],["2013-07-18",10.1053,10.2358,10.0604,10.2016,2186400.0],["2013-07-19",10.1973,10.2786,10.1289,10.1759,2870800.0],["2013-07-22",10.1631,10.2979,10.1545,10.2315,1373600.0],["2013-07-23",10.2358,10.2551,10.1717,10.2315,1995600.0],["2013-07-24",10.2487,10.2679,10.1289,10.1717,1555600.0],["2013-07-25",10.1417,10.1716,10.0668,10.1118,2060400.0],["2013-07-26",10.0775,10.116,10.0198,10.116,1166800.0],["2013-07-29",10.0797,10.1118,10.0198,10.0347,1090000.0],["2013-07-30",10.0861,10.1545,10.0711,10.1053,1678000.0],["2013-07-31",10.1866,10.2658,10.1417,10.1631,1979200.0],["2013-08-01",10.2123,10.3749,10.2123,10.2872,3347200.0],["2013-08-02",10.2615,10.315,10.1995,10.2722,2276000.0],["2013-08-05",10.2465,10.3385,10.2209,10.2957,1930800.0],["2013-08-06",10.2765,10.3278,10.2615,10.2701,1436400.0],["2013-08-07",10.2551,10.4241,10.2508,10.4112,2608000.0],["2013-08-08",10.4583,10.5096,10.3727,10.4604,2357200.0],["2013-08-09",10.4305,10.5289,10.4305,10.4989,1688400.0],["2013-08-12",10.4583,10.5417,10.4476,10.5011,1682400.0],["2013-08-13",10.531,10.5674,10.484,10.5439,1840400.0],["2013-08-14",10.5075,10.5717,10.4904,10.5439,1521600.0],["2013-08-15",10.4861,10.5075,10.4048,10.4733,2385600.0],["2013-08-16",10.4604,10.4775,10.3963,10.4283,2134400.0],["2013-08-19",10.4112,10.4433,10.2936,10.2936,2375600.0],["2013-08-20",10.2957,10.4091,10.2422,10.377,1251200.0],["2013-08-21",10.3578,10.4134,10.3021,10.3364,1862800.0],["2013-08-22",10.3257,10.4519,10.3128,10.407,892000.0],["2013-08-23",10.4091,10.4348,10.3599,10.4219,1021200.0],["2013-08-26",10.4562,10.5054,10.4027,10.4134,1081200.0],["2013-08-27",10.3257,10.3984,10.238,10.238,1798800.0],["2013-08-28",10.2572,10.3235,10.238,10.2679,1576800.0],["2013-08-29",10.2422,10.362,10.2102,10.3086,1117200.0],["2013-08-30",10.3321,10.3321,10.2123,10.2166,1826800.0],["2013-09-03",10.3257,10.3599,10.1909,10.2658,1788800.0],["2013-09-04",10.2465,10.3449,10.2315,10.2914,1932000.0],["2013-09-05",10.2807,10.3685,10.2594,10.3342,1207200.0],["2013-09-06",10.3278,10.4669,10.2594,10.3984,1917200.0],["2013-09-09",10.407,10.5845,10.3963,10.5717,1336400.0],["2013-09-10",10.6038,10.6936,10.5973,10.6423,2044800.0],["2013-09-11",10.6316,10.685,10.6252,10.6465,1479200.0],["2013-09-12",10.6209,10.6722,10.6038,10.6316,1589200.0],["2013-09-13",10.6423,10.6743,10.5973,10.6316,1170400.0],["2013-09-16",10.7941,10.8669,10.685,10.7342,1525600.0],["2013-09-17",10.7749,10.8155,10.7342,10.8006,859200.0],["2013-09-18",10.7471,10.9567,10.7236,10.9161,1592800.0],["2013-09-19",10.9781,10.9867,10.8198,10.8861,2808400.0],["2013-09-20",11.1321,11.1685,10.7556,10.9653,8930800.0],["2013-09-23",10.9417,10.9653,10.8241,10.9246,2190000.0],["2013-09-24",10.9696,11.0016,10.9032,10.9225,1821600.0],["2013-09-25",10.9417,10.9888,10.8498,10.854,1765200.0],["2013-09-26",11.0188,11.0188,10.8369,10.884,1659200.0],["2013-09-27",10.8091,10.9845,10.7642,10.9567,2048400.0],["2013-09-30",10.899,10.9802,10.8348,10.9524,1915200.0],["2013-10-01",10.9845,11.0936,10.9503,11.068,2216400.0],["2013-10-02",10.9696,10.9717,10.8712,10.9182,1742800.0],["2013-10-03",10.8669,10.9011,10.7171,10.777,1623200.0],["2013-10-04",10.7449,10.854,10.7064,10.8134,1436800.0],["2013-10-07",10.7043,10.7941,10.6872,10.6872,1939600.0],["2013-10-08",10.7022,10.8091,10.6744,10.6829,2368800.0],["2013-10-09",10.6936,10.7236,10.6465,10.6957,3070000.0],["2013-10-10",10.7642,10.8904,10.7107,10.8861,1820800.0],["2013-10-11",10.822,11.0765,10.8198,11.0701,2216800.0],["2013-10-14",11.0209,11.1065,10.9653,11.0979,1733600.0],["2013-10-15",11.0508,11.0893,10.9867,11.0466,2758800.0],["2013-10-16",11.0701,11.2156,11.0423,11.2027,2099600.0],["2013-10-17",11.1642,11.3439,11.1364,11.3332,2394800.0],["2013-10-18",11.3353,11.4402,11.3075,11.3696,4071200.0],["2013-10-21",11.3974,11.4316,11.3567,11.4124,1583200.0],["2013-10-22",11.4124,11.4658,11.3653,11.4209,1406400.0],["2013-10-23",11.3803,11.4487,11.346,11.4359,1710400.0],["2013-10-24",11.4658,11.4787,11.3952,11.4701,5788000.0],["2013-10-25",11.5022,11.5343,11.4059,11.5321,6377200.0],["2013-10-28",11.5043,11.6327,11.5043,11.5321,6978800.0],["2013-10-29",11.545,11.5985,11.5043,11.5471,1083600.0],["2013-10-30",11.5086,11.5621,11.4316,11.4637,1547600.0],["2013-10-31",11.4658,11.53,11.4081,11.5022,1314800.0],["2013-11-01",11.5514,11.5557,11.4466,11.5493,1438400.0],["2013-11-04",11.5792,11.6156,11.53,11.5835,1416000.0],["2013-11-05",11.5172,11.5814,11.468,11.5792,1849200.0],["2013-11-06",11.5857,11.6161,11.5184,11.6074,1672400.0],["2013-11-07",11.6855,11.6899,11.4273,11.4512,1950800.0],["2013-11-08",11.4316,11.6031,11.3427,11.6009,1515200.0],["2013-11-11",11.564,11.6335,11.5054,11.5901,1189200.0],["2013-11-12",11.5423,11.6161,11.5293,11.6118,1608000.0],["2013-11-13",11.3557,11.6725,11.3557,11.6725,1214000.0],["2013-11-14",11.6877,11.8288,11.6834,11.7767,1792400.0],["2013-11-15",11.7919,11.844,11.7333,11.8006,1602400.0],["2013-11-18",11.7984,11.8201,11.7203,11.781,1919600.0],["2013-11-19",11.7289,11.8678,11.6942,11.7832,1423200.0],["2013-11-20",11.8027,11.8505,11.7333,11.768,1366800.0],["2013-11-21",11.7984,11.9264,11.7745,11.8895,1416400.0],["2013-11-22",11.8765,11.9893,11.8266,11.9807,1444400.0],["2013-11-25",11.9546,12.0132,11.896,11.9286,1336000.0],["2013-11-26",11.9568,12.0479,11.9112,11.9611,1379200.0],["2013-11-27",11.972,12.1217,11.9503,12.0306,1678800.0],["2013-11-29",12.5839,12.5839,12.0176,12.0436,923200.0],["2013-12-02",12.0718,12.1304,11.9785,11.9872,2125600.0],["2013-12-03",11.9351,12.0197,11.844,11.8874,1467600.0],["2013-12-04",11.8678,11.9047,11.6855,11.7919,1512800.0],["2013-12-05",11.8027,11.8244,11.6812,11.6834,2426000.0],["2013-12-06",11.9416,11.9416,11.8114,11.8982,3402800.0],["2013-12-09",11.9308,11.972,11.8743,11.8939,2104800.0],["2013-12-10",11.9156,11.9915,11.8808,11.9807,2677200.0],["2013-12-11",11.9568,12.0045,11.8505,11.87,2662800.0],["2013-12-12",11.8396,11.9438,11.8157,11.9286,2366800.0],["2013-12-13",11.972,12.1456,11.9351,12.0241,2261600.0],["2013-12-16",12.0132,12.1261,11.9112,11.9481,2951600.0],["2013-12-17",11.9156,12.0718,11.8526,12.0588,3049200.0],["2013-12-18",12.0892,12.2172,11.9373,12.215,2520000.0],["2013-12-19",12.2454,12.2931,12.1564,12.2563,2889200.0],["2013-12-20",12.6208,12.8921,12.4016,12.8682,7457600.0],["2013-12-23",12.9008,12.9225,12.6946,12.8139,3214000.0],["2013-12-24",12.7727,12.9333,12.7727,12.8617,904800.0],["2013-12-26",12.8791,12.9311,12.8487,12.8921,1682800.0],["2013-12-27",12.9159,12.9507,12.8704,12.9116,1412400.0],["2013-12-30",12.9333,12.9615,12.8812,12.9073,1270800.0],["2013-12-31",12.9355,12.9442,12.879,12.9311,1790000.0],["2014-01-02",12.8574,12.8834,12.7337,12.8161,2321600.0],["2014-01-03",12.8335,12.9767,12.8053,12.879,2106000.0],["2014-01-06",12.8921,12.9376,12.7792,12.8118,2541200.0],["2014-01-07",12.827,12.9007,12.7922,12.879,2263200.0],["2014-01-08",12.8942,12.9029,12.6946,12.8443,5983600.0],["2014-01-09",13.2219,13.2219,12.7684,12.8834,2401200.0],["2014-01-10",12.9008,12.9008,12.7901,12.8617,2199200.0],["2014-01-13",12.8422,12.8747,12.6338,12.6903,2014400.0],["2014-01-14",12.7033,12.8161,12.6317,12.8009,1742800.0],["2014-01-15",12.8009,13.0114,12.8009,12.8747,2350800.0],["2014-01-16",12.8335,12.9246,12.8226,12.8704,1516000.0],["2014-01-17",12.8291,12.8942,12.7966,12.8313,4740000.0],["2014-01-21",12.9376,12.9854,12.84,12.9854,2133200.0],["2014-01-22",13.0049,13.0071,12.8964,12.929,1968800.0],["2014-01-23",12.8248,12.8508,12.6121,12.6838,2626400.0],["2014-01-24",12.5839,12.6143,12.3908,12.4038,2125200.0],["2014-01-27",12.4277,12.5232,12.3322,12.3669,2404400.0],["2014-01-28",12.3582,12.495,12.3452,12.3821,1580000.0],["2014-01-29",12.2584,12.4819,12.2584,12.3626,2480400.0],["2014-01-30",12.4494,12.5427,12.3669,12.5101,1653600.0],["2014-01-31",12.3821,12.445,12.3214,12.3843,1828800.0],["2014-02-03",12.3973,12.4429,12.0371,12.0696,2288800.0],["2014-02-04",12.0783,12.228,12.011,12.1347,2094800.0],["2014-02-05",12.0653,12.2628,12.0327,12.2346,1704400.0],["2014-02-06",12.2259,12.33,12.1456,12.2541,1388000.0],["2014-02-07",12.3279,12.6295,12.2172,12.6143,3076000.0],["2014-02-10",12.5926,12.636,12.3843,12.5167,3418000.0],["2014-02-11",12.5015,12.6534,12.4103,12.6078,2730400.0],["2014-02-12",12.6078,12.7337,12.5883,12.6924,2508800.0],["2014-02-13",12.6425,12.7988,12.6143,12.7705,1304400.0],["2014-02-14",12.7749,12.8704,12.725,12.8422,1693200.0],["2014-02-18",12.8986,12.9572,12.8161,12.9159,3506000.0],["2014-02-19",12.8942,12.9246,12.7684,12.7879,1874400.0],["2014-02-20",12.8183,12.9181,12.6838,12.8682,2726400.0],["2014-02-21",13.3456,13.606,13.172,13.3803,11409200.0],["2014-02-24",13.4259,13.7319,12.7836,12.9159,11288400.0],["2014-02-25",12.942,13.0223,12.866,13.0114,2830000.0],["2014-02-26",13.0093,13.1199,12.9767,13.0678,1908000.0],["2014-02-27",13.0744,13.0939,12.955,13.0917,1612800.0],["2014-02-28",13.0982,13.1763,13.0613,13.1633,2101600.0],["2014-03-03",13.0201,13.0852,12.8942,13.0266,1677600.0],["2014-03-04",13.1503,13.261,13.057,13.2197,2261600.0],["2014-03-05",13.1915,13.2371,13.0613,13.1395,1476400.0],["2014-03-06",13.1785,13.2545,13.1264,13.2284,1767600.0],["2014-03-07",13.2718,13.3695,13.2393,13.3174,1518800.0],["2014-03-10",13.287,13.3586,13.185,13.2046,2669600.0],["2014-03-11",13.2458,13.2935,13.0635,13.1004,1569600.0],["2014-03-12",13.0483,13.1177,12.9789,13.0592,2309200.0],["2014-03-13",13.1156,13.1395,12.8942,12.9376,2393600.0],["2014-03-14",12.9008,13.0006,12.8791,12.8877,1484000.0],["2014-03-17",12.9333,13.0331,12.9029,12.9463,2311200.0],["2014-03-18",12.9637,13.1612,12.9225,13.07,2201600.0],["2014-03-19",13.07,13.1546,12.8639,12.9311,2003600.0],["2014-03-20",13.3868,13.4541,12.9745,13.1481,3926000.0],["2014-03-21",13.3,13.3,12.9442,12.9572,6176400.0],["2014-03-24",12.929,13.0201,12.7771,12.8357,2742800.0],["2014-03-25",12.9073,12.9507,12.8443,12.8942,1635200.0],["2014-03-26",12.9311,12.9832,12.7358,12.7423,1401200.0],["2014-03-27",12.7727,12.814,12.6881,12.7402,1832400.0],["2014-03-28",12.7749,12.866,12.7228,12.8009,1820800.0],["2014-03-31",12.8487,12.9941,12.8009,12.9355,3138400.0],["2014-04-01",12.9702,13.0787,12.9441,13.0657,3145600.0],["2014-04-02",13.07,13.1134,12.9029,12.9463,2414000.0],["2014-04-03",12.9702,13.0179,12.7705,12.8226,2596000.0],["2014-04-04",12.8508,12.8682,12.6056,12.6382,2044400.0],["2014-04-07",12.6555,12.7163,12.5232,12.5297,2296800.0],["2014-04-08",12.5101,12.636,12.4776,12.5883,2072400.0],["2014-04-09",12.6013,12.6469,12.4841,12.636,2766800.0],["2014-04-10",12.6512,12.6859,12.3105,12.317,2648800.0],["2014-04-11",12.2801,12.4125,12.2063,12.2563,3214000.0],["2014-04-14",12.3604,12.4364,12.1109,12.2194,2322400.0],["2014-04-15",12.2172,12.304,12.0761,12.2259,1715200.0],["2014-04-16",12.3062,12.3908,12.2541,12.3604,1926800.0],["2014-04-17",12.3648,12.5362,12.3452,12.5058,1940400.0],["2014-04-21",12.4971,12.534,12.4103,12.4537,1242000.0],["2014-04-22",12.432,12.5666,12.3734,12.5427,2336000.0],["2014-04-23",12.5601,12.5904,12.4971,12.5514,1968000.0],["2014-04-24",12.5883,12.6946,12.5405,12.6013,2297600.0],["2014-04-25",12.5969,12.6686,12.4429,12.4884,1938400.0],["2014-04-28",12.5123,12.6056,12.4147,12.5644,2274000.0],["2014-04-29",12.6013,12.7076,12.5644,12.6121,1963600.0],["2014-04-30",12.5622,12.8335,12.5275,12.7879,2766400.0],["2014-05-01",12.8378,12.8639,12.6403,12.7467,2246800.0],["2014-05-02",12.7054,12.8964,12.6924,12.8118,2746800.0],["2014-05-05",12.7011,12.8313,12.6946,12.8161,1910800.0],["2014-05-06",12.8009,12.8552,12.738,12.8009,2494800.0],["2014-05-07",12.8161,12.9789,12.7532,12.9572,3579600.0],["2014-05-08",12.9268,13.0527,12.9138,12.9225,2222000.0],["2014-05-09",12.9463,12.9789,12.8552,12.9767,2378800.0],["2014-05-12",13.0027,13.1785,12.9767,13.1004,2848800.0],["2014-05-13",13.1329,13.1698,13.07,13.1503,2748000.0],["2014-05-14",13.1785,13.1785,13.0917,13.1047,2000000.0],["2014-05-15",13.0288,13.0787,12.9311,13.057,1749600.0],["2014-05-16",13.0418,13.1416,12.955,13.1373,2102800.0],["2014-05-19",13.1308,13.2848,13.083,13.274,2034400.0],["2014-05-20",13.2566,13.3,13.1112,13.1546,2204800.0],["2014-05-21",13.1894,13.2935,13.172,13.261,1742400.0],["2014-05-22",13.2458,13.3912,13.2306,13.3543,2006000.0],["2014-05-23",13.3543,13.4129,13.2805,13.3738,2415200.0],["2014-05-27",13.4259,13.4324,13.3716,13.3977,2728400.0],["2014-05-28",13.3847,13.4845,13.3803,13.4302,1791600.0],["2014-05-29",13.4563,13.5105,13.4129,13.4758,1636400.0],["2014-05-30",13.478,13.5105,13.4172,13.4801,2614400.0],["2014-06-02",13.6993,13.6993,13.389,13.5018,2251600.0],["2014-06-03",13.4736,13.517,13.4541,13.4932,1422400.0],["2014-06-04",13.4519,13.5105,13.4281,13.4932,1453600.0],["2014-06-05",13.5452,13.6234,13.478,13.6169,1712800.0],["2014-06-06",13.6082,13.6993,13.6082,13.6993,1332800.0],["2014-06-09",13.6863,13.8686,13.682,13.8165,1446400.0],["2014-06-10",13.7991,13.8187,13.7427,13.8056,1196000.0],["2014-06-11",13.7666,13.8534,13.6689,13.7362,1750400.0],["2014-06-12",13.6971,13.7449,13.6299,13.6798,1218400.0],["2014-06-13",13.7058,13.7644,13.6646,13.695,1160000.0],["2014-06-16",13.6646,13.7492,13.6407,13.6906,1578000.0],["2014-06-17",13.6559,13.8208,13.6082,13.7644,1136000.0],["2014-06-18",13.7384,13.8013,13.6689,13.7818,1359600.0],["2014-06-19",13.7601,13.8599,13.7145,13.8577,1383600.0],["2014-06-20",13.9185,13.9576,13.8447,13.9098,4611600.0],["2014-06-23",13.9402,13.9424,13.6733,13.7102,1844400.0],["2014-06-24",13.6971,13.7232,13.5496,13.5691,2267200.0],["2014-06-25",13.5018,13.6733,13.5018,13.6646,1189600.0],["2014-06-26",13.6928,13.7427,13.5648,13.5952,1120000.0],["2014-06-27",13.5192,13.6906,13.5192,13.6754,5706000.0],["2014-06-30",13.6559,13.7948,13.6169,13.7883,2049200.0],["2014-07-01",13.8078,13.9749,13.7753,13.8946,1970400.0],["2014-07-02",13.8903,13.9402,13.8035,13.8664,1011600.0],["2014-07-03",13.8816,13.9836,13.849,13.9684,661600.0],["2014-07-07",13.9467,13.9467,13.8165,13.8642,1454800.0],["2014-07-08",13.8751,13.9033,13.7427,13.7796,1380000.0],["2014-07-09",13.8295,13.9858,13.7297,13.8056,955200.0],["2014-07-10",13.6212,13.7319,13.5018,13.7058,954000.0],["2014-07-11",13.695,13.6993,13.5583,13.5756,1981200.0],["2014-07-14",13.6689,13.7991,13.6689,13.7232,1634400.0],["2014-07-15",13.7232,13.7926,13.5821,13.6386,2109200.0],["2014-07-16",13.7471,14.0856,13.6711,13.9988,4580800.0],["2014-07-17",13.9228,13.9836,13.7492,13.7688,2496800.0],["2014-07-18",13.8252,13.9185,13.7601,13.8968,2276000.0],["2014-07-21",13.8534,13.8903,13.797,13.8382,1879200.0],["2014-07-22",13.938,13.9901,13.8577,13.9706,2066000.0],["2014-07-23",13.9467,13.9706,13.8816,13.8946,1363200.0],["2014-07-24",13.9597,13.9944,13.8903,13.912,874800.0],["2014-07-25",13.8903,13.951,13.7514,13.7839,1405600.0],["2014-07-28",13.7622,13.8252,13.6689,13.7926,1120800.0],["2014-07-29",13.7861,13.8447,13.6928,13.6971,1038800.0],["2014-07-30",13.7666,13.9055,13.6559,13.7579,1290400.0],["2014-07-31",13.6863,13.6863,13.5604,13.5843,1563600.0],["2014-08-01",13.5301,13.6516,13.5062,13.5843,1548000.0],["2014-08-04",13.6407,13.9098,13.5843,13.8859,3655200.0],["2014-08-05",13.8035,13.9424,13.6993,13.7926,2774000.0],["2014-08-06",13.6798,13.7471,13.6169,13.6689,1905200.0],["2014-08-07",13.7145,13.7883,13.6407,13.695,1481200.0],["2014-08-08",13.7362,13.9923,13.6537,13.9749,1824800.0],["2014-08-11",14.0552,14.168,13.9814,14.1051,2945200.0],["2014-08-12",14.1051,14.2006,14.0747,14.1637,2883600.0],["2014-08-13",14.1941,14.231,14.1746,14.2158,1794400.0],["2014-08-14",14.2049,14.2592,14.1919,14.2136,1425200.0],["2014-08-15",13.8556,14.2917,13.5952,14.1876,2258400.0],["2014-08-18",14.257,14.3416,14.2462,14.2852,3103200.0],["2014-08-19",14.2939,14.3265,14.2679,14.2982,1840400.0],["2014-08-20",14.3134,14.3286,14.2462,14.3134,1854000.0],["2014-08-21",14.3134,14.3308,14.2614,14.3026,2227600.0],["2014-08-22",14.2679,14.3633,14.1941,14.2635,2426400.0],["2014-08-25",14.3547,14.3764,14.2896,14.3351,1012000.0],["2014-08-26",14.3785,14.4067,14.3091,14.3264,1312000.0],["2014-08-27",14.3243,14.3699,14.244,14.2852,894400.0],["2014-08-28",14.2223,14.346,14.1963,14.2961,872000.0],["2014-08-29",14.3547,14.4306,14.2397,14.3525,1654000.0],["2014-09-02",14.4133,14.5131,14.3503,14.4588,1817600.0],["2014-09-03",14.5196,14.563,14.3872,14.4002,1220800.0],["2014-09-04",14.4653,14.5066,14.4046,14.4436,2460800.0],["2014-09-05",14.4046,14.4957,14.3503,14.4653,1726400.0],["2014-09-08",14.4241,14.4914,14.3373,14.3916,1196000.0],["2014-09-09",14.4002,14.4653,14.333,14.3981,1760400.0],["2014-09-10",14.4176,14.4306,14.3199,14.4132,829200.0],["2014-09-11",14.3308,14.4371,14.2852,14.4198,970400.0],["2014-09-12",14.3981,14.4263,14.333,14.3959,1192400.0],["2014-09-15",14.4501,14.5803,14.3937,14.5109,2257600.0],["2014-09-16",14.4762,14.5608,14.3655,14.5087,1871600.0],["2014-09-17",14.5673,14.5912,14.4198,14.5218,1737200.0],["2014-09-18",14.5369,14.6086,14.5022,14.5869,1234400.0],["2014-09-19",14.665,14.6671,14.5435,14.5738,5711200.0],["2014-09-22",14.5652,14.602,14.4784,14.5586,1546800.0],["2014-09-23",14.5326,14.5869,14.4111,14.4154,1300000.0],["2014-09-24",14.4176,14.5521,14.3981,14.5174,1190000.0],["2014-09-25",14.4718,14.5066,14.2809,14.3199,1329200.0],["2014-09-26",14.3286,14.448,14.2961,14.3807,1122800.0],["2014-09-29",14.2874,14.4176,14.2765,14.3113,2749600.0],["2014-09-30",14.6671,15.5395,14.5955,15.3181,9402400.0],["2014-10-01",15.2379,15.2986,14.8407,14.8972,4156400.0],["2014-10-02",14.8711,14.8928,14.6324,14.819,2707200.0],["2014-10-03",14.8733,15.2943,14.8429,15.2639,4963200.0],["2014-10-06",15.3399,15.4245,15.1315,15.1684,2453200.0],["2014-10-07",15.0708,15.1359,14.8928,14.9124,2377600.0],["2014-10-08",14.9514,15.4071,14.9514,15.4028,3080000.0],["2014-10-09",15.4093,15.4679,15.0339,15.0729,2505600.0],["2014-10-10",15.0599,15.1337,14.8711,14.8776,2577200.0],["2014-10-13",14.9232,14.9536,14.6064,14.6346,2134000.0],["2014-10-14",14.7539,14.8473,14.665,14.6997,3008000.0],["2014-10-15",14.563,14.8364,14.487,14.7691,4399200.0],["2014-10-16",14.6411,14.9015,14.4849,14.8494,3152800.0],["2014-10-17",14.9232,15.125,14.9232,15.036,5368800.0],["2014-10-20",15.036,15.0491,14.908,14.984,3247200.0],["2014-10-21",15.1077,15.444,15.0534,15.444,3267200.0],["2014-10-22",15.4983,15.5634,15.2617,15.2661,2755600.0],["2014-10-23",15.4093,15.4874,15.3507,15.4158,6038800.0],["2014-10-24",15.4201,15.4852,15.3637,15.4549,2809200.0],["2014-10-27",15.431,15.4831,15.3247,15.4657,2538400.0],["2014-10-28",15.5503,15.5872,15.4701,15.5829,2980000.0],["2014-10-29",15.6241,15.661,15.4505,15.5829,1813600.0],["2014-10-30",15.5091,15.8107,15.444,15.7739,2008400.0],["2014-10-31",15.993,16.0473,15.7804,15.8932,2703600.0],["2014-11-03",15.8932,16.0277,15.7218,15.7413,2522400.0],["2014-11-04",15.6111,15.6892,15.431,15.4983,5430000.0],["2014-11-05",15.5961,15.8028,15.5605,15.6516,3171600.0],["2014-11-06",15.685,15.8139,15.6294,15.8028,2463200.0],["2014-11-07",15.8939,15.8939,15.7695,15.7828,2936000.0],["2014-11-10",15.8117,15.8984,15.7561,15.8072,2730800.0],["2014-11-11",15.7984,15.8873,15.7495,15.805,1625600.0],["2014-11-12",15.7428,15.8917,15.7272,15.8517,2046400.0],["2014-11-13",15.8762,16.0184,15.7428,15.8184,1924000.0],["2014-11-14",15.8428,16.0384,15.7672,15.9517,3406400.0],["2014-11-17",15.9162,15.9717,15.8273,15.9629,2224800.0],["2014-11-18",15.9384,16.1207,15.8673,16.0006,2443600.0],["2014-11-19",15.9695,16.0051,15.7939,15.9584,2465600.0],["2014-11-20",15.8962,16.0562,15.8406,15.9895,1692400.0],["2014-11-21",16.1585,16.2274,15.9473,15.9873,5508800.0],["2014-11-24",16.0362,16.2229,15.9917,16.1963,2299600.0],["2014-11-25",16.2296,16.2785,16.1474,16.2407,2442800.0],["2014-11-26",16.2185,16.3274,16.1674,16.2341,2287600.0],["2014-11-28",16.2896,16.3585,16.2274,16.2607,1052800.0],["2014-12-01",16.2074,16.2607,15.9384,15.9606,3600800.0],["2014-12-02",15.9162,16.1207,15.8384,16.0896,2283600.0],["2014-12-03",16.1407,16.2696,16.0495,16.2563,1644800.0],["2014-12-04",16.2074,16.323,16.1318,16.1874,1656400.0],["2014-12-05",16.1829,16.263,16.1185,16.2385,2261600.0],["2014-12-08",16.2229,16.3496,16.1629,16.2274,2287200.0],["2014-12-09",16.1162,16.343,16.0607,16.3185,3112800.0],["2014-12-10",16.2763,16.3496,15.9762,15.9762,2510000.0],["2014-12-11",15.9673,16.3696,15.9317,16.1829,1952000.0],["2014-12-12",16.0851,16.1785,15.7872,15.7895,2039600.0],["2014-12-15",15.845,16.0207,15.6961,15.9006,2913200.0],["2014-12-16",15.9028,16.134,15.8917,15.9006,2426000.0],["2014-12-17",15.8939,16.2407,15.805,16.1918,4436400.0],["2014-12-18",16.4119,16.5964,16.2496,16.5586,6305200.0],["2014-12-19",17.0921,17.6389,17.0788,17.6123,12832400.0],["2014-12-22",17.7167,17.8234,17.6501,17.7034,4691600.0],["2014-12-23",17.7634,17.8612,17.6923,17.7034,3965200.0],["2014-12-24",17.7568,17.8323,17.6656,17.7523,2084800.0],["2014-12-26",17.8457,17.859,17.7056,17.7434,1226400.0],["2014-12-29",17.7434,17.8168,17.6723,17.6878,1770400.0],["2014-12-30",17.7101,17.7412,17.5522,17.5656,2020000.0],["2014-12-31",17.6078,17.7434,17.4255,17.4367,1227600.0],["2015-01-02",17.5411,17.5834,17.2433,17.4389,1822000.0],["2015-01-05",17.3722,17.4389,17.0832,17.121,3243200.0],["2015-01-06",17.2255,17.2722,16.872,17.0877,4724000.0],["2015-01-07",17.2588,17.261,16.9632,16.9987,3350000.0],["2015-01-08",17.2188,17.3455,17.1166,17.2788,3518800.0],["2015-01-09",17.3277,17.3322,17.0632,17.1432,3018000.0],["2015-01-12",17.1277,17.2299,16.872,17.0343,2419600.0],["2015-01-13",17.1855,17.3477,17.0676,17.2299,5664000.0],["2015-01-14",17.1877,17.2788,17.1343,17.2433,6072800.0],["2015-01-15",17.2966,17.3966,17.1855,17.2633,5084000.0],["2015-01-16",17.2855,17.55,17.2699,17.5456,4970400.0],["2015-01-20",17.55,17.6145,17.3966,17.5145,3750400.0],["2015-01-21",17.4544,17.679,17.4211,17.6612,3124800.0],["2015-01-22",17.7123,17.7701,17.5345,17.7456,7003600.0],["2015-01-23",17.7012,17.8012,17.6278,17.7345,3444000.0],["2015-01-26",17.8768,17.9902,17.6701,17.7768,3648000.0],["2015-01-27",17.6856,17.8857,17.6678,17.7568,3418000.0],["2015-01-28",17.7923,17.859,17.4011,17.4166,3524400.0],["2015-01-29",17.3789,17.7923,17.3411,17.7568,3100000.0],["2015-01-30",17.6034,17.7434,17.4922,17.4944,3734000.0],["2015-02-02",17.5122,17.7968,17.33,17.7901,2193200.0],["2015-02-03",17.9324,18.0035,17.7345,17.9368,3715600.0],["2015-02-04",17.9524,18.0946,17.7256,17.7857,3040400.0],["2015-02-05",17.8746,17.9635,17.8457,17.8946,1668000.0],["2015-02-06",17.8924,17.9679,17.7368,17.7923,1790000.0],["2015-02-09",17.7834,17.8523,17.6634,17.7101,1108000.0],["2015-02-10",17.8724,17.9235,17.6612,17.9124,1683600.0],["2015-02-11",17.859,18.0368,17.7945,17.9924,2062400.0],["2015-02-12",18.0435,18.2769,17.9613,18.2747,2111600.0],["2015-02-13",18.2792,18.3414,18.0791,18.148,1742800.0],["2015-02-17",18.308,18.3236,18.1235,18.1969,1380400.0],["2015-02-18",18.168,18.2347,18.0769,18.2058,1274000.0],["2015-02-19",18.2013,18.2725,18.1591,18.2258,1452800.0],["2015-02-20",18.1702,18.3681,17.959,18.3325,1897200.0],["2015-02-23",18.3392,18.3903,18.1969,18.3814,1870000.0],["2015-02-24",18.3392,18.5259,18.308,18.4881,2238400.0],["2015-02-25",18.5348,18.6904,18.4525,18.6059,2073600.0],["2015-02-26",18.5592,18.7126,18.5592,18.6748,1934400.0],["2015-02-27",18.6237,18.6682,18.5081,18.557,1627200.0],["2015-03-02",18.5659,18.8038,18.5059,18.786,1486800.0],["2015-03-03",18.706,18.7304,18.5659,18.7193,1774800.0],["2015-03-04",18.637,18.6437,18.4926,18.6215,2077600.0],["2015-03-05",18.617,18.617,18.3992,18.437,1514400.0],["2015-03-06",18.2992,18.4525,18.1858,18.2903,1652400.0],["2015-03-09",18.3636,18.6948,18.3058,18.637,2074400.0],["2015-03-10",18.4392,18.4792,18.1791,18.1791,1891600.0],["2015-03-11",18.268,18.3125,18.0991,18.1547,1448800.0],["2015-03-12",18.2458,18.4303,18.1813,18.4192,2632000.0],["2015-03-13",18.4348,18.4903,18.088,18.3525,2080800.0],["2015-03-16",18.5103,18.9949,18.5103,18.9771,3581200.0],["2015-03-17",18.9683,19.0127,18.677,18.9527,2317600.0],["2015-03-18",18.9482,19.1928,18.7282,19.1528,3026800.0],["2015-03-19",19.5507,19.6129,18.3525,18.6637,6255600.0],["2015-03-20",18.7393,18.7482,18.3503,18.3503,6161200.0],["2015-03-23",18.3503,18.6948,18.2725,18.6348,3344800.0],["2015-03-24",18.6593,18.6882,18.5415,18.6126,2152000.0],["2015-03-25",18.6748,18.6748,18.1124,18.1613,5444400.0],["2015-03-26",18.0791,18.1813,17.9524,18.0346,2793600.0],["2015-03-27",17.9946,18.3325,17.9857,18.3125,3061600.0],["2015-03-30",18.4125,18.5037,18.3458,18.3925,1798000.0],["2015-03-31",18.3903,18.4014,18.1035,18.1458,3650800.0],["2015-04-01",18.1813,18.2325,17.9301,18.1636,2781600.0],["2015-04-02",18.1791,18.4103,18.1791,18.3814,2116400.0],["2015-04-06",18.2502,18.3569,18.1591,18.188,2938800.0],["2015-04-07",18.1636,18.2369,18.028,18.2258,3863200.0],["2015-04-08",18.2525,18.3747,18.0769,18.2569,3046400.0],["2015-04-09",18.2591,18.3436,18.0591,18.148,1906800.0],["2015-04-10",18.1947,18.3369,18.1391,18.3014,1881600.0],["2015-04-13",18.0613,18.1724,18.0413,18.0769,2234800.0],["2015-04-14",18.0146,18.1836,17.8724,18.1569,2569200.0],["2015-04-15",18.2169,18.3681,18.2169,18.2791,2724000.0],["2015-04-16",18.248,18.2947,18.128,18.2569,2100400.0],["2015-04-17",18.1146,18.2058,17.999,18.0902,2292800.0],["2015-04-20",18.1636,18.2302,18.1213,18.1702,2416000.0],["2015-04-21",18.2458,18.2836,18.2058,18.2369,2119200.0],["2015-04-22",18.2458,18.2858,18.1258,18.2391,2346800.0],["2015-04-23",18.1636,18.3414,18.1636,18.2969,2095200.0],["2015-04-24",18.3103,18.3525,18.2391,18.2569,2596000.0],["2015-04-27",18.2547,18.3169,18.1302,18.1435,1664800.0],["2015-04-28",18.1458,18.2013,18.0435,18.1146,2339200.0],["2015-04-29",18.0502,18.0791,17.9257,17.9368,2048800.0],["2015-04-30",17.8546,17.9568,17.6745,17.7723,3814400.0],["2015-05-01",17.8346,18.068,17.8346,18.0657,1965200.0],["2015-05-04",18.1035,18.2147,18.0635,18.1213,1895600.0],["2015-05-05",18.2258,18.2747,17.9968,18.0057,2150400.0],["2015-05-06",17.9991,18.0346,17.8257,17.9457,2137200.0],["2015-05-07",17.9435,18.0835,17.8768,18.0324,1706400.0],["2015-05-08",18.208,18.3636,18.0368,18.3192,1753200.0],["2015-05-11",18.2636,18.6659,18.228,18.5437,4971200.0],["2015-05-12",18.4725,18.5503,18.2614,18.3325,3338800.0],["2015-05-13",18.417,18.7704,18.3636,18.7059,3829200.0],["2015-05-14",18.8082,18.9349,18.7171,18.9216,2176800.0],["2015-05-15",18.9149,19.0461,18.8771,18.9949,1676800.0],["2015-05-18",18.9482,19.2328,18.9371,19.1883,2114400.0],["2015-05-19",19.2483,19.2817,19.155,19.1661,2232400.0],["2015-05-20",19.1528,19.2661,19.1239,19.1861,2194000.0],["2015-05-21",19.1705,19.2417,19.1327,19.1705,1768400.0],["2015-05-22",19.0194,19.215,18.8015,19.1194,1558800.0],["2015-05-26",19.0972,19.1794,18.9594,19.075,1916000.0],["2015-05-27",19.0727,19.1817,19.0216,19.1528,1820800.0],["2015-05-28",19.1705,19.2017,19.1239,19.1794,1573600.0],["2015-05-29",19.2017,19.3017,19.135,19.1372,2725200.0],["2015-06-01",19.2039,19.2683,19.0772,19.195,1980000.0],["2015-06-02",19.0749,19.1839,19.0661,19.1061,2729600.0],["2015-06-03",19.1794,19.215,19.1394,19.1639,2924800.0],["2015-06-04",19.1505,19.215,18.946,18.9683,2266800.0],["2015-06-05",18.9327,19.006,18.8304,18.9972,1448400.0],["2015-06-08",18.9816,19.0638,18.9171,18.9371,1900400.0],["2015-06-09",18.9594,19.0416,18.8904,19.0083,1075600.0],["2015-06-10",19.1105,19.2661,18.9794,19.2017,1180000.0],["2015-06-11",19.275,19.2884,19.195,19.215,1716000.0],["2015-06-12",19.0927,19.1661,18.9082,19.1283,1105600.0],["2015-06-15",18.9505,19.0127,18.6437,18.7526,3655200.0],["2015-06-16",18.7726,19.0172,18.7726,18.9616,1441600.0],["2015-06-17",19.006,19.0683,18.9016,19.0216,1189600.0],["2015-06-18",19.1061,19.2795,19.1061,19.2217,1638000.0],["2015-06-19",19.2061,19.3528,19.1394,19.295,4388400.0],["2015-06-22",19.3395,19.4906,19.3084,19.4595,1480000.0],["2015-06-23",19.5373,19.5596,19.4173,19.4373,2906800.0],["2015-06-24",19.0861,19.4529,19.0861,19.2417,2495200.0],["2015-06-25",19.335,19.335,19.0616,19.0816,2341200.0],["2015-06-26",19.1194,19.1572,18.8993,18.986,5514400.0],["2015-06-29",18.8971,18.9994,18.7126,18.7282,1787600.0],["2015-06-30",18.8549,18.9482,18.7926,18.8038,1836000.0],["2015-07-01",18.9527,18.9883,18.886,18.9683,2002000.0],["2015-07-02",19.0438,19.0638,18.826,18.9416,1533200.0],["2015-07-06",18.806,18.9794,18.806,18.9171,1334400.0],["2015-07-07",18.9594,19.0016,18.6526,18.8371,3020800.0],["2015-07-08",18.7304,18.826,18.5792,18.6148,2532400.0],["2015-07-09",18.8304,18.8793,18.6726,18.7082,1644400.0],["2015-07-10",18.9394,18.9838,18.7882,18.906,1815600.0],["2015-07-13",19.0838,19.1372,18.9371,19.1216,1382000.0],["2015-07-14",19.1416,19.2239,19.0438,19.1794,902000.0],["2015-07-15",19.1705,19.2061,19.0861,19.135,1988800.0],["2015-07-16",19.2661,19.4039,19.1994,19.2906,3652400.0],["2015-07-17",19.2283,19.2306,18.8126,19.0172,4298800.0],["2015-07-20",19.1172,19.3395,19.0416,19.1394,2796800.0],["2015-07-21",19.1572,19.2861,18.9349,18.9371,2335600.0],["2015-07-22",19.0638,19.355,18.9394,19.3261,3426800.0],["2015-07-23",19.3084,19.3373,19.0216,19.0594,1934400.0],["2015-07-24",18.946,19.0194,18.6993,18.7282,1856000.0],["2015-07-27",18.7171,18.7637,18.597,18.6215,1726400.0],["2015-07-28",18.6926,18.8571,18.5459,18.8549,1709600.0],["2015-07-29",18.8638,18.9683,18.7437,18.9549,2033600.0],["2015-07-30",18.8327,19.0038,18.7326,18.9527,1050000.0],["2015-07-31",19.0549,19.1172,18.986,19.006,2292000.0],["2015-08-03",19.075,19.1616,18.9038,19.1461,1386800.0],["2015-08-04",19.1839,19.3506,19.0861,19.3284,2378800.0],["2015-08-05",19.544,19.5507,19.3773,19.4751,3433600.0],["2015-08-06",19.4973,19.4973,19.315,19.3884,1886000.0],["2015-08-07",19.2839,19.4751,19.1905,19.4351,2142000.0],["2015-08-10",19.6062,19.7218,19.5973,19.6374,1869600.0],["2015-08-11",19.464,19.5618,19.4039,19.544,1508400.0],["2015-08-12",19.3395,19.564,19.2839,19.5284,2029600.0],["2015-08-13",19.5507,19.7018,19.4462,19.5818,1989600.0],["2015-08-14",19.5751,19.7174,19.5307,19.6707,1662400.0],["2015-08-17",19.6285,19.8285,19.504,19.8152,1506000.0],["2015-08-18",19.8619,19.9486,19.7418,19.753,1959600.0],["2015-08-19",19.6285,19.6396,19.3728,19.4817,2089200.0],["2015-08-20",19.3484,19.4973,19.2506,19.2506,2254800.0],["2015-08-21",19.1928,19.3328,18.866,18.866,2848000.0],["2015-08-24",18.0035,18.5792,17.3388,18.1235,4696000.0],["2015-08-25",18.5214,18.5681,18.0324,18.0568,4067600.0],["2015-08-26",18.497,18.726,18.1658,18.6748,3966000.0],["2015-08-27",18.7904,19.0683,18.7415,19.006,2790000.0],["2015-08-28",18.8816,19.0616,18.826,18.9771,2074800.0],["2015-08-31",18.8638,19.0327,18.7882,18.8927,2561600.0],["2015-09-01",18.5837,18.7526,18.3858,18.4636,3044400.0],["2015-09-02",18.657,18.8238,18.5726,18.8104,2271200.0],["2015-09-03",18.9105,19.0349,18.8504,18.9149,2039600.0],["2015-09-04",18.677,18.8193,18.557,18.617,1835600.0],["2015-09-08",18.9282,19.2017,18.8638,19.1994,2546000.0],["2015-09-09",19.3461,19.3951,18.8793,18.9038,2792800.0],["2015-09-10",18.8771,19.0461,18.8771,18.9416,2488800.0],["2015-09-11",18.866,19.0838,18.8638,19.0638,1219200.0],["2015-09-14",19.0905,19.0905,18.9482,18.966,1724000.0],["2015-09-15",19.0216,19.2772,18.8727,19.235,1958000.0],["2015-09-16",19.2105,19.2639,19.1105,19.1905,2874800.0],["2015-09-17",19.2261,19.4818,19.1594,19.2595,2980800.0],["2015-09-18",18.9883,19.2683,18.9527,19.2105,9696800.0],["2015-09-21",19.335,19.4729,19.2172,19.4106,2863200.0],["2015-09-22",19.1705,19.2506,18.9994,19.1194,3161200.0],["2015-09-23",19.1839,19.2972,19.0416,19.2461,2072400.0],["2015-09-24",19.0905,19.3217,18.9016,19.1505,3006800.0],["2015-09-25",19.3239,19.9463,19.2017,19.6507,4353600.0],["2015-09-28",19.5707,19.6396,19.0572,19.0616,2504800.0],["2015-09-29",19.115,19.115,18.7126,18.8504,3740800.0],["2015-09-30",18.9949,19.1928,18.8415,19.0616,3396000.0],["2015-10-01",19.1528,19.1794,18.8438,19.0038,2878000.0],["2015-10-02",18.7304,19.2017,18.557,19.1861,4347200.0],["2015-10-05",19.3995,19.5929,19.2684,19.4729,2771200.0],["2015-10-06",19.3817,19.5618,18.9971,19.0594,3188800.0],["2015-10-07",19.2039,19.444,19.1083,19.4151,2498400.0],["2015-10-08",19.4173,19.8908,19.2639,19.8441,3129600.0],["2015-10-09",19.9197,20.0975,19.7818,19.9663,2241200.0],["2015-10-12",20.0197,20.3109,19.9463,20.2375,2597200.0],["2015-10-13",19.7641,20.5332,19.7641,20.3309,3806400.0],["2015-10-14",20.4754,20.5754,20.1242,20.1575,2724800.0],["2015-10-15",20.3242,20.6999,20.3242,20.6932,3270400.0],["2015-10-16",20.7377,20.7844,20.4754,20.5732,1828400.0],["2015-10-19",20.5576,20.6666,20.4843,20.5999,1448000.0],["2015-10-20",20.5399,20.7288,20.5399,20.6221,1769600.0],["2015-10-21",20.7622,20.7822,20.2731,20.3042,1970800.0],["2015-10-22",20.4487,20.6132,20.3487,20.5332,2024000.0],["2015-10-23",20.6977,20.8222,20.4198,20.7844,1526000.0],["2015-10-26",20.7999,20.9044,20.7288,20.7911,1773600.0],["2015-10-27",20.7288,20.8044,20.4798,20.5977,2060400.0],["2015-10-28",20.7266,20.9733,20.4776,20.6688,2182800.0],["2015-10-29",20.6688,20.7933,20.4665,20.5265,2325200.0],["2015-10-30",20.5621,20.7622,20.5221,20.6932,3852400.0],["2015-11-02",20.8044,20.9044,20.6977,20.7622,2336800.0],["2015-11-03",20.8177,20.8333,20.5087,20.5554,2846000.0],["2015-11-04",20.8477,20.8994,20.4632,20.5712,2925200.0],["2015-11-05",20.5689,20.7645,20.3688,20.4183,2686800.0],["2015-11-06",20.4273,20.5599,20.3531,20.434,2337200.0],["2015-11-09",20.4025,20.4632,20.2272,20.4048,1982400.0],["2015-11-10",20.3553,20.5914,20.1395,20.5307,2154400.0],["2015-11-11",20.6544,20.6858,20.5015,20.5891,2451600.0],["2015-11-12",20.5307,20.6004,20.2676,20.2766,1645200.0],["2015-11-13",20.2924,20.4025,20.09,20.126,1823200.0],["2015-11-16",19.9821,20.1237,19.8539,20.1125,3223600.0],["2015-11-17",20.099,20.2631,20.018,20.1395,3454800.0],["2015-11-18",20.2159,20.5847,20.1957,20.5442,2855200.0],["2015-11-19",20.5667,20.7848,20.4048,20.407,3782800.0],["2015-11-20",20.5082,20.6049,20.4542,20.5307,7562400.0],["2015-11-23",20.4655,20.7308,20.4655,20.7241,1879600.0],["2015-11-24",20.6521,20.6858,20.4138,20.6116,1600800.0],["2015-11-25",20.6476,20.6971,20.5487,20.6813,1062800.0],["2015-11-27",20.6409,20.7196,20.5442,20.6881,867200.0],["2015-11-30",20.6723,20.8252,20.5802,20.5936,2638400.0],["2015-12-01",20.6836,20.9444,20.5802,20.9422,1981200.0],["2015-12-02",20.8949,20.9062,20.6768,20.6948,1394400.0],["2015-12-03",20.6971,20.742,20.1822,20.2721,2306800.0],["2015-12-04",20.3148,20.868,20.3081,20.8365,1965200.0],["2015-12-07",20.7713,20.841,20.2496,20.6881,1668800.0],["2015-12-08",20.5869,20.8657,20.5127,20.8005,2392800.0],["2015-12-09",20.8028,20.8028,20.4138,20.5127,2855200.0],["2015-12-10",20.5397,20.6723,20.434,20.5824,1358000.0],["2015-12-11",20.4093,20.5981,20.1867,20.2137,1858400.0],["2015-12-14",20.2969,20.4408,20.1125,20.2159,2663600.0],["2015-12-15",20.4183,20.6364,20.2137,20.3126,2254000.0],["2015-12-16",20.4587,20.5959,20.2834,20.5149,2956400.0],["2015-12-17",20.5667,20.6858,20.2474,20.3531,2044000.0],["2015-12-18",20.3283,20.5577,19.8899,19.8989,4489200.0],["2015-12-21",20.117,20.2879,19.9169,20.0585,2831600.0],["2015-12-22",20.5712,20.7623,20.1125,20.4902,3973200.0],["2015-12-23",20.6116,20.6678,20.4947,20.5779,2133200.0],["2015-12-24",20.506,20.6656,20.452,20.5824,845200.0],["2015-12-28",20.5105,20.6993,20.3621,20.6903,1441200.0],["2015-12-29",20.8252,21.0546,20.6993,20.8702,1409200.0],["2015-12-30",20.9152,20.9984,20.7241,20.7398,1178800.0],["2015-12-31",20.6971,20.7735,20.47,20.4722,1260000.0],["2016-01-04",20.1957,20.1979,19.746,19.8517,2866400.0],["2016-01-05",19.9169,20.0653,19.8067,19.8831,2511600.0],["2016-01-06",19.6313,19.9753,19.5639,19.7932,1916400.0],["2016-01-07",19.5211,19.728,19.384,19.5346,3366800.0],["2016-01-08",19.6043,19.6066,18.9882,19.0287,3231200.0],["2016-01-11",19.0939,19.2378,18.9725,19.1816,2740000.0],["2016-01-12",19.1681,19.5886,19.1479,19.5279,2674400.0],["2016-01-13",19.5526,19.5684,19.0152,19.0692,1942400.0],["2016-01-14",19.1951,19.3705,19.0445,19.2333,2065600.0],["2016-01-15",18.8241,19.0017,18.5723,18.8938,2817200.0],["2016-01-19",19.04,19.1546,18.6487,18.7746,2976000.0],["2016-01-20",18.4981,18.7387,18.0484,18.5138,3081600.0],["2016-01-21",18.579,18.7454,17.9877,18.0619,5956000.0],["2016-01-22",18.2935,18.651,18.226,18.5363,3242400.0],["2016-01-25",18.4981,18.588,18.3677,18.4037,2353600.0],["2016-01-26",18.4419,18.7364,18.4329,18.6307,2747600.0],["2016-01-27",18.6442,18.8174,18.5386,18.6083,2893600.0],["2016-01-28",18.7522,18.8309,18.606,18.6937,3269200.0],["2016-01-29",18.7904,19.3323,18.615,19.3188,4488400.0],["2016-02-01",19.2063,19.5009,19.0265,19.3615,3081200.0],["2016-02-02",19.2446,19.4245,19.0849,19.1659,3879200.0],["2016-02-03",19.4537,19.5616,18.8623,19.0557,3633600.0],["2016-02-04",19.0782,19.1996,18.9972,19.1501,2741600.0],["2016-02-05",19.1119,19.1771,18.6397,18.7342,3141600.0],["2016-02-08",18.6173,18.6307,18.2575,18.5813,2598400.0],["2016-02-09",18.4351,18.941,18.4104,18.7724,2569200.0],["2016-02-10",18.8533,19.1097,18.7004,18.7252,1813200.0],["2016-02-11",18.4374,18.6397,18.0484,18.4644,1454800.0],["2016-02-12",18.6892,18.7859,18.4059,18.6645,2402400.0],["2016-02-16",18.9185,18.9343,18.669,18.8826,2412800.0],["2016-02-17",18.0551,18.8084,18.0371,18.7971,5062400.0],["2016-02-18",18.8556,18.9073,18.4171,18.6802,2099600.0],["2016-02-19",18.5745,18.8308,18.4171,18.7477,2856400.0],["2016-02-22",18.9073,19.0827,18.8826,19.031,2482000.0],["2016-02-23",19.013,19.031,18.8039,18.8781,1559600.0],["2016-02-24",18.7364,18.9613,18.6262,18.9343,1768000.0],["2016-02-25",19.013,19.0625,18.8219,19.0625,1898800.0],["2016-02-26",19.1119,19.1119,18.95,19.0804,1536400.0],["2016-02-29",19.0759,19.1456,18.8848,18.8848,1983600.0],["2016-03-01",19.031,19.348,18.959,19.3278,1599600.0],["2016-03-02",19.2626,19.3592,19.1299,19.3525,1893600.0],["2016-03-03",19.3323,19.5166,19.2086,19.4986,1502400.0],["2016-03-04",19.5054,19.6853,19.4424,19.5616,3316400.0],["2016-03-07",19.4987,19.8786,19.4492,19.7707,2749600.0],["2016-03-08",19.6583,19.8607,19.5144,19.7078,1728400.0],["2016-03-09",19.7707,19.8292,19.4829,19.6156,2375600.0],["2016-03-10",19.7302,19.8989,19.5728,19.728,1805200.0],["2016-03-11",19.8764,20.036,19.4245,20.027,1866000.0],["2016-03-14",19.9866,20.1754,19.8674,20.1237,2324400.0],["2016-03-15",19.9349,20.1979,19.8921,20.1507,2573600.0],["2016-03-16",20.1215,20.2721,19.9798,20.1979,1979600.0],["2016-03-17",20.2249,20.3103,20.1035,20.2384,3108000.0],["2016-03-18",20.2721,20.398,20.1462,20.3463,3460400.0],["2016-03-21",20.2631,20.4363,20.126,20.2766,3364400.0],["2016-03-22",20.3306,20.3486,20.1327,20.3148,2932000.0],["2016-03-23",20.461,20.5284,19.3053,19.3997,7923200.0],["2016-03-24",19.393,19.7752,19.3233,19.6785,4618800.0],["2016-03-28",19.7325,20.0405,19.5436,19.9326,2580000.0],["2016-03-29",19.8696,20.2069,19.8696,20.1574,2278000.0],["2016-03-30",20.2361,20.2924,20.1462,20.1754,2715600.0],["2016-03-31",20.0855,20.2361,20.0225,20.1934,2779200.0],["2016-04-01",20.054,20.2744,20.0203,20.2519,2199600.0],["2016-04-04",20.3081,20.4565,19.9663,19.9911,2159200.0],["2016-04-05",19.6223,20.0518,19.6223,19.8629,2771600.0],["2016-04-06",19.8854,20.0001,19.8427,20.0001,2361200.0],["2016-04-07",19.9011,20.0113,19.8202,19.9956,3936000.0],["2016-04-08",20.1237,20.1529,19.9663,20.0832,1902000.0],["2016-04-11",20.1642,20.2496,20.0248,20.036,2569600.0],["2016-04-12",20.09,20.2272,20.0023,20.1979,2105600.0],["2016-04-13",20.5464,20.5464,20.3351,20.3688,3984000.0],["2016-04-14",20.3283,20.4115,20.2451,20.2946,2452000.0],["2016-04-15",20.3261,20.3486,20.1754,20.2384,1602400.0],["2016-04-18",20.1957,20.3486,20.1799,20.3058,1351600.0],["2016-04-19",20.3486,20.3711,20.2339,20.3418,2511200.0],["2016-04-20",20.3261,20.3553,20.2496,20.2721,2031200.0],["2016-04-21",20.2361,20.2361,20.0293,20.0473,2263600.0],["2016-04-22",20.0698,20.2002,20.0698,20.1687,2158800.0],["2016-04-25",20.1574,20.1844,20.0315,20.1147,2277200.0],["2016-04-26",20.144,20.2496,20.108,20.1979,3123600.0],["2016-04-27",20.2249,20.3486,20.0787,20.2294,2510800.0],["2016-04-28",20.1754,20.3306,20.0383,20.0743,5052000.0],["2016-04-29",20.0135,20.1979,19.9011,20.1867,2884000.0],["2016-05-02",20.2002,20.2721,20.1305,20.2271,1885600.0],["2016-05-03",20.1417,20.1844,20.081,20.1485,2226400.0],["2016-05-04",20.135,20.2654,20.0945,20.2002,1789200.0],["2016-05-05",20.2766,20.3238,20.2024,20.2227,1904000.0],["2016-05-06",20.1912,20.488,20.1485,20.461,3155200.0],["2016-05-09",20.5262,20.6251,20.4812,20.5644,2725600.0],["2016-05-10",20.6296,20.6813,20.5757,20.6633,2201200.0],["2016-05-11",20.6161,20.6768,20.5509,20.5599,1863600.0],["2016-05-12",20.6251,20.6723,20.5172,20.6161,1823600.0],["2016-05-13",20.6094,20.7241,20.5307,20.5779,2799600.0],["2016-05-16",20.6026,20.7061,20.5554,20.6274,2588000.0],["2016-05-17",20.6229,20.6656,20.5037,20.5217,2550800.0],["2016-05-18",20.4992,20.6521,20.3598,20.4925,3188800.0],["2016-05-19",20.4497,20.6229,20.38,20.5554,2314800.0],["2016-05-20",20.6656,20.8073,20.6094,20.6971,4133600.0],["2016-05-23",20.6858,20.7983,20.6836,20.7578,2064800.0],["2016-05-24",20.8073,21.1715,20.7893,21.1558,4123600.0],["2016-05-25",21.2187,21.2187,21.0096,21.0951,3258800.0],["2016-05-26",21.1063,21.2547,21.0906,21.1243,2289600.0],["2016-05-27",21.1265,21.3829,21.0546,21.3806,3155200.0],["2016-05-31",21.3469,21.4705,21.1962,21.3154,14615600.0],["2016-06-01",21.2255,21.3199,21.1265,21.3177,1849200.0],["2016-06-02",21.3109,21.4705,21.239,21.4661,2648800.0],["2016-06-03",21.3716,21.4211,21.1737,21.3581,1727600.0],["2016-06-06",21.3581,21.4818,21.2277,21.4031,1246000.0],["2016-06-07",21.3986,21.4706,21.0164,21.3424,3023200.0],["2016-06-08",21.3671,21.3964,21.2704,21.3941,1902400.0],["2016-06-09",21.3919,21.4885,21.2794,21.4818,2121200.0],["2016-06-10",21.3222,21.3829,21.2075,21.2524,1800400.0],["2016-06-13",21.0906,21.3132,21.0501,21.1603,1628000.0],["2016-06-14",21.158,21.1985,21.0411,21.1648,1532000.0],["2016-06-15",21.2434,21.2569,21.1243,21.1445,1307200.0],["2016-06-16",21.1243,21.2884,20.9174,21.2659,1400800.0],["2016-06-17",21.2547,21.2569,21.0186,21.14,1876000.0],["2016-06-20",21.3244,21.3491,21.1693,21.1917,1504800.0],["2016-06-21",21.2839,21.3109,21.1468,21.248,1134800.0],["2016-06-22",21.2974,21.3874,21.2592,21.2704,1226000.0],["2016-06-23",21.3896,21.5155,21.3424,21.5155,1347600.0],["2016-06-24",20.9377,21.203,20.9107,20.9849,4711600.0],["2016-06-27",20.9017,20.9422,20.515,20.6026,3159200.0],["2016-06-28",20.7915,20.9916,20.7038,20.9759,2994000.0],["2016-06-29",21.1558,21.5605,21.1063,21.5065,2700000.0],["2016-06-30",21.565,22.0686,21.4885,22.0641,3268800.0],["2016-07-01",21.9944,22.2732,21.8011,22.2418,2513200.0],["2016-07-05",22.2822,22.4059,22.1159,22.3722,3245600.0],["2016-07-06",22.1788,22.4149,22.1631,22.3272,2742000.0],["2016-07-07",22.3362,22.4171,22.1249,22.2058,1820400.0],["2016-07-08",22.4104,22.4351,22.2867,22.4014,3339200.0],["2016-07-11",22.3834,22.3834,21.927,22.0507,3089200.0],["2016-07-12",22.1114,22.2035,21.9067,21.9225,2418800.0],["2016-07-13",22.0641,22.0956,21.9112,21.9202,1378400.0],["2016-07-14",22.0484,22.0709,21.9202,22.0147,1876800.0],["2016-07-15",22.0574,22.1271,21.9067,21.945,1616000.0],["2016-07-18",22.0282,22.0709,21.8618,21.9562,1828800.0],["2016-07-19",21.882,22.0596,21.8236,21.9045,2773600.0],["2016-07-20",22.7207,24.5015,22.6218,24.0248,13518400.0],["2016-07-21",24.0518,24.2879,24.0203,24.126,5032800.0],["2016-07-22",24.144,24.3036,24.1012,24.2721,2791200.0],["2016-07-25",24.1957,24.4385,24.1305,24.3328,2933200.0],["2016-07-26",24.3531,24.533,24.1552,24.3711,2675600.0],["2016-07-27",24.3913,24.3913,24.153,24.2744,1869200.0],["2016-07-28",24.2676,24.3958,24.0833,24.3238,2086800.0],["2016-07-29",24.3148,24.3148,24.0338,24.1192,3634800.0],["2016-08-01",24.117,24.2249,24.063,24.1507,1940800.0],["2016-08-02",24.0226,24.1462,23.9056,23.9124,2487200.0],["2016-08-03",23.9124,24.2339,23.7685,23.9056,3234000.0],["2016-08-04",23.9146,24.2317,23.8989,23.9596,1981200.0],["2016-08-05",24.0518,24.3756,23.9101,24.0338,2376800.0],["2016-08-08",24.0585,24.0585,23.8742,23.9573,1731200.0],["2016-08-09",23.9843,24.018,23.8449,24.018,2129600.0],["2016-08-10",23.9978,24.1777,23.9843,24.144,1506800.0],["2016-08-11",24.2609,24.2676,23.9259,24.1732,2580400.0],["2016-08-12",24.0878,24.1912,24.0405,24.1372,1237600.0],["2016-08-15",24.126,24.1754,24.036,24.153,1716000.0],["2016-08-16",25.9855,26.4531,25.3874,25.4054,9035200.0],["2016-08-17",25.7246,26.1001,25.5335,26.0034,6874800.0],["2016-08-18",26.0776,26.0776,25.4391,25.6077,2694400.0],["2016-08-19",25.493,25.6055,25.3739,25.5852,4075600.0],["2016-08-22",25.5875,25.7089,25.5537,25.6392,1711600.0],["2016-08-23",25.6459,25.7831,25.4998,25.7516,1593600.0],["2016-08-24",25.7674,25.8011,25.6077,25.7336,1489200.0],["2016-08-25",25.7269,26.2328,25.7269,26.0911,3157200.0],["2016-08-26",26.0731,26.2778,25.8011,26.0169,2191200.0],["2016-08-29",25.9832,26.2283,25.8663,26.1676,1726000.0],["2016-08-30",26.0979,26.3205,26.0552,26.316,2093600.0],["2016-08-31",26.3272,26.4621,26.1946,26.4217,2848000.0],["2016-09-01",26.5318,26.5318,26.3272,26.4644,1903600.0],["2016-09-02",26.5835,26.7971,26.5476,26.7207,2232400.0],["2016-09-06",26.7837,26.968,26.4981,26.7904,2182400.0],["2016-09-07",26.7252,26.7477,26.5633,26.5993,2840800.0],["2016-09-08",26.4914,26.5026,26.3362,26.3497,1958000.0],["2016-09-09",26.1878,26.2867,25.5268,25.5897,5355600.0],["2016-09-12",25.6504,25.8393,25.5785,25.7966,3718800.0],["2016-09-13",25.5785,25.7179,25.3784,25.3941,4372000.0],["2016-09-14",25.4143,25.6459,25.3132,25.4391,3331200.0],["2016-09-15",25.4054,25.7606,25.3042,25.6527,2726400.0],["2016-09-16",25.5313,25.6257,25.3874,25.4796,4370400.0],["2016-09-19",25.529,25.6977,25.4256,25.4796,1578400.0],["2016-09-20",25.6572,25.6932,25.4841,25.601,2008000.0],["2016-09-21",25.6145,25.8303,25.4098,25.7921,2166800.0],["2016-09-22",25.855,26.1361,25.7921,25.8798,1569600.0],["2016-09-23",25.8528,26.0507,25.6257,25.6684,1412800.0],["2016-09-26",25.5987,25.628,25.4301,25.4503,1738400.0],["2016-09-27",25.4503,25.5695,25.257,25.5043,2927600.0],["2016-09-28",26.7319,26.7342,25.9967,26.1204,5900800.0],["2016-09-29",25.981,26.0979,24.9781,25.0389,6044800.0],["2016-09-30",25.1603,25.3649,25.0321,25.3177,5656000.0],["2016-10-03",25.3559,25.61,25.2187,25.2772,3142000.0],["2016-10-04",25.2817,25.3514,24.8297,25.0658,3355600.0],["2016-10-05",25.0366,25.1625,24.8702,24.9399,3086000.0],["2016-10-06",24.823,25.1828,24.8028,25.1288,2028000.0],["2016-10-07",25.1895,25.1895,24.8095,24.8365,2446000.0],["2016-10-10",24.9219,25.0389,24.8455,24.9084,1872000.0],["2016-10-11",24.8028,24.9354,24.5037,24.5802,2054000.0],["2016-10-12",24.6386,24.7578,24.5622,24.6769,1552800.0],["2016-10-13",24.5892,24.6813,24.3711,24.5824,1660000.0],["2016-10-14",24.6116,24.7668,24.5599,24.5644,1298400.0],["2016-10-17",24.5127,24.6319,24.3193,24.3396,1822800.0],["2016-10-18",24.5712,24.9647,24.3508,24.3733,2201200.0],["2016-10-19",24.3238,24.4588,24.2362,24.3014,2196400.0],["2016-10-20",24.2609,24.2789,23.8697,23.9618,3856800.0],["2016-10-21",23.8629,24.0046,23.8022,23.9349,2665600.0],["2016-10-24",24.0743,24.1934,23.9551,24.0518,1520000.0],["2016-10-25",23.9776,24.0405,23.8494,23.9978,2392800.0],["2016-10-26",23.9056,24.0203,23.7797,23.9708,1853600.0],["2016-10-27",24.0203,24.0585,23.7033,23.7595,1653200.0],["2016-10-28",23.728,23.9978,23.674,23.8179,1883200.0],["2016-10-31",23.9349,24.0878,23.7797,23.9843,2906800.0],["2016-11-01",23.9349,23.9551,23.375,23.4649,3372000.0],["2016-11-02",23.4353,23.5629,23.342,23.3602,2933200.0],["2016-11-03",23.3898,23.4877,23.2463,23.4558,2328000.0],["2016-11-04",23.5105,23.6494,23.4285,23.4718,1973200.0],["2016-11-07",23.7177,23.8817,23.6335,23.8703,1752400.0],["2016-11-08",23.8658,24.1322,23.7633,24.0571,1649200.0],["2016-11-09",23.5788,24.5627,23.4239,24.4807,3264800.0],["2016-11-10",24.5285,24.6857,24.4511,24.5923,3221600.0],["2016-11-11",24.4351,24.7882,24.3668,24.7608,2598400.0],["2016-11-14",24.8587,25.0455,24.6447,24.8337,2839200.0],["2016-11-15",24.9066,24.9521,24.6788,24.8565,2519600.0],["2016-11-16",24.7654,24.8405,24.59,24.8223,2294800.0],["2016-11-17",24.8269,25.2118,24.8223,25.1434,2324400.0],["2016-11-18",25.1366,25.4555,24.9931,25.4418,6089200.0],["2016-11-21",25.5033,25.6923,25.2778,25.6878,2372000.0],["2016-11-22",25.6923,26.1956,25.6923,26.1546,2892400.0],["2016-11-23",26.207,26.3551,26.0954,26.264,2333600.0],["2016-11-25",26.3665,26.5327,26.207,26.5304,1143600.0],["2016-11-28",26.4576,26.5532,26.3733,26.4484,2686400.0],["2016-11-29",26.4598,26.4803,26.3095,26.3232,2168000.0],["2016-11-30",26.33,26.3619,26.0499,26.1,2870000.0],["2016-12-01",26.1023,26.4211,26.0112,26.3938,2524800.0],["2016-12-02",26.3573,26.6033,26.2731,26.5669,2213200.0],["2016-12-05",26.6466,26.9153,26.5783,26.8857,2726000.0],["2016-12-06",26.8493,26.995,26.7946,26.9654,2153600.0],["2016-12-07",27.0201,27.4437,26.9745,27.4141,2127200.0],["2016-12-08",27.3458,27.5348,27.1818,27.4551,1918800.0],["2016-12-09",27.4141,27.5485,27.3389,27.4915,1925600.0],["2016-12-12",27.4961,27.6213,27.3412,27.4164,2829600.0],["2016-12-13",27.4642,27.528,27.2547,27.4551,2540800.0],["2016-12-14",27.5143,27.6532,27.2,27.2228,2639200.0],["2016-12-15",27.5576,27.8331,27.2592,27.3321,2609200.0],["2016-12-16",27.3731,27.4642,27.1522,27.2592,14391200.0],["2016-12-19",27.4073,27.5895,27.3275,27.364,3330000.0],["2016-12-20",27.3754,27.4414,27.2023,27.2797,1902000.0],["2016-12-21",27.323,27.389,27.1704,27.2182,2211600.0],["2016-12-22",27.348,27.3799,27.1249,27.3503,4055200.0],["2016-12-23",26.6648,26.7354,25.7356,26.5008,9572000.0],["2016-12-27",26.5054,26.6466,26.4234,26.5441,2516400.0],["2016-12-28",26.5509,26.6261,26.2981,26.3277,1869600.0],["2016-12-29",26.3095,26.5395,26.2936,26.4917,2053600.0],["2016-12-30",26.5509,26.6238,26.2845,26.3186,2792000.0],["2017-01-03",26.5031,26.6602,26.3983,26.4917,3434800.0],["2017-01-04",26.4735,26.8083,26.4393,26.7172,2493600.0],["2017-01-05",26.6215,26.8083,26.4257,26.4826,2394800.0],["2017-01-06",26.535,26.6375,26.3687,26.5783,1718800.0],["2017-01-09",26.5259,26.5259,26.2002,26.3004,2098800.0],["2017-01-10",26.2412,26.2867,26.1319,26.141,3579600.0],["2017-01-11",26.1455,26.3186,26.1114,26.264,1863200.0],["2017-01-12",26.2116,26.2457,25.7834,26.0544,2344000.0],["2017-01-13",26.0271,26.1638,25.9155,26.0909,1795200.0],["2017-01-17",25.9201,26.0248,25.8062,25.8882,1220400.0],["2017-01-18",25.9588,25.9929,25.788,25.9565,1698800.0],["2017-01-19",25.9542,26.0271,25.788,25.9041,1529600.0],["2017-01-20",26.0226,26.0499,25.8062,25.936,1487600.0],["2017-01-23",25.911,25.977,25.7265,25.9269,1068400.0],["2017-01-24",25.9064,26.3186,25.9064,26.3072,2436800.0],["2017-01-25",26.3619,26.6443,26.2799,26.5896,3135600.0],["2017-01-26",26.6193,26.8629,26.5669,26.7354,1742000.0],["2017-01-27",26.7217,26.7832,26.5874,26.7126,1912800.0],["2017-01-30",26.6739,26.6739,26.2594,26.4644,1552800.0],["2017-01-31",26.4507,26.5395,26.2275,26.4439,2589200.0],["2017-02-01",26.3733,26.7195,26.084,26.1569,3098400.0],["2017-02-02",26.0749,26.2981,26.0203,26.2412,2363600.0],["2017-02-03",26.3459,26.5737,26.0385,26.4439,1538400.0],["2017-02-06",26.3665,26.3847,26.125,26.182,1962400.0],["2017-02-07",26.264,26.2685,26.0476,26.1432,2251200.0],["2017-02-08",26.084,26.1774,25.9155,26.043,1708800.0],["2017-02-09",26.0886,26.3004,26.0544,26.2731,1896400.0],["2017-02-10",26.3027,26.6466,26.2298,26.5828,2891600.0],["2017-02-13",26.7012,26.7946,26.5623,26.6443,1792000.0],["2017-02-14",26.5464,26.6511,26.4416,26.6511,1449200.0],["2017-02-15",26.5874,27.011,26.5259,26.9677,2030800.0],["2017-02-16",26.9723,27.2182,26.8834,27.2182,1856400.0],["2017-02-17",27.0952,27.1886,26.8948,27.0133,5742000.0],["2017-02-21",27.0246,27.1499,26.8812,26.9745,1805600.0],["2017-02-22",26.9017,27.0656,26.7923,27.0565,1966400.0],["2017-02-23",27.1066,27.1066,26.781,26.9723,1580800.0],["2017-02-24",26.8903,27.118,26.7058,27.118,1578400.0],["2017-02-27",27.077,27.159,26.9996,27.1271,995600.0],["2017-02-28",27.0998,27.0998,26.8402,26.8766,1652000.0],["2017-03-01",27.0315,27.3275,26.9928,27.2456,2340400.0],["2017-03-02",27.1704,27.1727,26.9495,26.9973,1672800.0],["2017-03-03",27.0224,27.0656,26.8447,26.9677,1688000.0],["2017-03-06",26.8903,27.036,26.7491,27.0133,1148000.0],["2017-03-07",26.9222,27.0998,26.8265,26.9358,1670000.0],["2017-03-08",26.9017,27.0474,26.8675,26.9563,1304400.0],["2017-03-09",27.0087,27.0474,26.6944,26.8447,1331600.0],["2017-03-10",27.0201,27.1636,26.9313,27.1089,1798400.0],["2017-03-13",27.0747,27.1886,27.0497,27.1317,1346800.0],["2017-03-14",27.0998,27.1659,26.8402,26.9768,1293600.0],["2017-03-15",27.0679,27.2319,26.9791,27.2068,1661600.0],["2017-03-16",27.2524,27.3298,27.0861,27.1567,1204400.0],["2017-03-17",27.8559,28.6804,27.5189,28.439,8883600.0],["2017-03-20",28.4253,28.5688,28.1725,28.3114,4122000.0],["2017-03-21",28.4708,28.6257,28.1543,28.1907,3992800.0],["2017-03-22",28.2613,28.5141,28.1748,28.3251,3414000.0],["2017-03-23",28.316,29.3454,27.9539,28.6849,5657600.0],["2017-03-24",28.7897,28.792,28.4321,28.4982,2838000.0],["2017-03-27",28.4503,28.6417,28.1156,28.4959,2448400.0],["2017-03-28",28.4526,28.7988,28.2864,28.7419,2009600.0],["2017-03-29",28.6052,28.8261,28.6052,28.7965,2748400.0],["2017-03-30",28.7396,29.0266,28.7373,28.9195,1807200.0],["2017-03-31",28.8967,28.94,28.7532,28.8193,2571200.0],["2017-04-03",28.8922,28.9172,28.4048,28.4116,2756400.0],["2017-04-04",28.3592,28.4891,28.2226,28.4321,1757200.0],["2017-04-05",28.4595,28.6303,28.1588,28.1884,1805600.0],["2017-04-06",28.1634,28.2021,27.9766,28.0609,2068400.0],["2017-04-07",28.029,28.1224,27.8764,27.9129,2824400.0],["2017-04-10",27.8696,28.193,27.7762,27.9356,2416800.0],["2017-04-11",27.7944,28.004,27.7102,28.004,1922800.0],["2017-04-12",28.0791,28.1816,27.7215,27.8719,1256400.0],["2017-04-13",27.9038,27.9766,27.6669,27.7124,1216000.0],["2017-04-17",27.8172,28.0108,27.7785,28.0085,1238800.0],["2017-04-18",27.9425,28.0245,27.717,27.8696,1383200.0],["2017-04-19",27.8696,28.0609,27.8195,27.9334,1327600.0],["2017-04-20",28.0973,28.1406,27.9311,28.0358,1512400.0],["2017-04-21",28.0586,28.2135,27.9994,28.045,2471200.0],["2017-04-24",28.2886,28.5847,28.2499,28.571,2202800.0],["2017-04-25",28.6257,28.7578,28.4299,28.4936,2012800.0],["2017-04-26",28.5073,28.5551,28.2909,28.2932,2100800.0],["2017-04-27",28.2773,28.4777,28.1634,28.2272,1735600.0],["2017-04-28",28.2454,28.2454,27.8787,27.8924,2637200.0],["2017-05-01",27.6942,27.9516,27.5234,27.6897,2937200.0],["2017-05-02",27.7079,27.963,27.6054,27.7421,1732800.0],["2017-05-03",27.7329,27.7671,27.3184,27.5302,2042000.0],["2017-05-04",27.5963,27.7739,27.4984,27.7717,1382000.0],["2017-05-05",27.8719,28.0131,27.717,28.0108,1284400.0],["2017-05-08",27.9402,27.9766,27.4984,27.5371,1858800.0],["2017-05-09",27.5029,27.7079,27.4551,27.6714,1411200.0],["2017-05-10",27.6623,27.7489,27.528,27.6578,1693600.0],["2017-05-11",27.6054,27.9129,27.4938,27.9083,1810800.0],["2017-05-12",27.8263,27.9174,27.6646,27.8537,1556800.0],["2017-05-15",27.8331,27.9744,27.6305,27.8696,1243200.0],["2017-05-16",27.84,27.9197,27.7284,27.9151,1920400.0],["2017-05-17",27.7102,27.8035,27.3572,27.3685,2073600.0],["2017-05-18",27.4118,27.5963,27.2251,27.4619,1994000.0],["2017-05-19",27.4801,27.6487,27.2683,27.5621,7150400.0],["2017-05-22",27.5895,27.7648,27.5189,27.7261,1659600.0],["2017-05-23",27.7739,27.906,27.6509,27.8741,1452800.0],["2017-05-24",27.9561,28.439,27.8764,28.398,1884800.0],["2017-05-25",28.4868,28.6713,28.3866,28.5938,1185600.0],["2017-05-26",28.5027,28.6029,28.3547,28.505,1112000.0],["2017-05-30",28.3752,28.4572,28.1884,28.4116,1335600.0],["2017-05-31",28.48,28.6827,28.3615,28.669,2685200.0],["2017-06-01",28.7236,28.9081,28.4185,28.9081,1565600.0],["2017-06-02",28.9719,29.3158,28.9241,29.2156,1276000.0],["2017-06-05",29.2657,29.2748,28.8102,28.8352,1440800.0],["2017-06-06",28.8102,28.8762,28.3706,28.3843,1433200.0],["2017-06-07",28.48,28.5506,28.2431,28.3524,1338000.0],["2017-06-08",28.3205,28.341,28.0131,28.1657,2055200.0],["2017-06-09",28.1862,28.2522,28.0723,28.1725,1644400.0],["2017-06-12",28.1292,28.7806,28.1292,28.7646,1884000.0],["2017-06-13",28.7533,29.0721,28.694,28.981,1506800.0],["2017-06-14",29.1245,29.3044,28.8922,29.1427,1780800.0],["2017-06-15",29.0174,29.1632,28.7965,29.104,1306800.0],["2017-06-16",28.9286,29.7121,28.9286,29.7098,3898000.0],["2017-06-19",29.7918,29.9284,29.5185,29.9148,2065200.0],["2017-06-20",29.9216,29.9216,29.564,29.6233,1277200.0],["2017-06-21",29.605,29.6506,29.3568,29.5185,1194800.0],["2017-06-22",29.5458,29.5458,29.3955,29.416,1227600.0],["2017-06-23",29.4502,29.6734,29.3864,29.4729,1495200.0],["2017-06-26",29.6096,29.7166,29.4092,29.4934,760000.0],["2017-06-27",29.1518,29.3477,28.6371,28.6553,2519600.0],["2017-06-28",28.8853,29.0425,28.653,28.8694,1339200.0],["2017-06-29",28.8102,28.8102,28.1565,28.3205,1818000.0],["2017-06-30",28.5369,28.817,28.4891,28.7054,1873600.0],["2017-07-03",28.8717,28.9491,28.6827,28.694,1104800.0],["2017-07-05",28.7168,29.211,28.5733,28.7236,2919600.0],["2017-07-06",28.5619,28.5779,28.1087,28.1793,2441200.0],["2017-07-07",28.2499,28.8398,28.2499,28.7259,2046400.0],["2017-07-10",28.6508,28.9218,28.5756,28.8193,2184400.0],["2017-07-11",28.7009,28.8011,28.4344,28.6576,1348800.0],["2017-07-12",28.9127,29.0243,28.7874,28.9605,1235600.0],["2017-07-13",29.0038,29.1245,28.6485,28.8034,1138000.0],["2017-07-14",28.8649,28.9081,28.7578,28.7943,1722400.0],["2017-07-17",28.7829,28.8307,28.6052,28.7396,1560800.0],["2017-07-18",28.735,28.7669,28.546,28.5642,1356800.0],["2017-07-19",28.6098,28.7328,28.48,28.7145,1939600.0],["2017-07-20",28.8216,28.9127,28.5506,28.874,1986000.0],["2017-07-21",29.8897,31.7459,29.8647,31.5272,9363600.0],["2017-07-24",31.5181,31.714,31.0854,31.4726,4464800.0],["2017-07-25",31.5887,31.5887,31.1355,31.2699,3294000.0],["2017-07-26",31.2494,31.4225,31.1309,31.2266,2092800.0],["2017-07-27",31.2107,31.2107,30.7916,30.9328,2518800.0],["2017-07-28",30.9374,31.0467,30.7688,30.885,2279200.0],["2017-07-31",30.9055,30.951,30.6413,30.7119,2548400.0],["2017-08-01",31.361,31.8256,30.598,30.8645,2368000.0],["2017-08-02",30.7711,30.8804,30.4659,30.746,2641600.0],["2017-08-03",30.7529,30.8804,30.4409,30.5502,1938800.0],["2017-08-04",30.6641,30.8098,30.3999,30.746,1423200.0],["2017-08-07",30.7096,30.828,30.5547,30.6208,1773200.0],["2017-08-08",30.6094,30.7347,30.3065,30.3794,3050400.0],["2017-08-09",30.3498,30.4568,30.1835,30.3589,2210000.0],["2017-08-10",30.2609,30.3111,29.7622,29.7918,2814800.0],["2017-08-11",29.9079,30.0013,29.6278,29.6825,1898400.0],["2017-08-14",29.9262,30.368,29.8806,30.2792,1602400.0],["2017-08-15",30.2404,30.4705,30.1129,30.3247,1702000.0],["2017-08-16",30.3612,30.5502,30.3293,30.368,1310800.0],["2017-08-17",30.3293,30.3293,29.8168,29.8783,1739600.0],["2017-08-18",29.8146,30.2632,29.646,30.2017,3703200.0],["2017-08-21",30.1995,30.7164,30.0765,30.4887,3522400.0],["2017-08-22",30.5001,30.844,30.5001,30.8053,1487600.0],["2017-08-23",30.7347,30.7347,30.5183,30.5297,2317200.0],["2017-08-24",30.5388,30.5411,29.9763,30.3361,2363200.0],["2017-08-25",30.4955,30.7688,30.368,30.4773,1817600.0],["2017-08-28",30.598,30.6846,30.3361,30.4864,1654800.0],["2017-08-29",30.3202,30.4295,30.1972,30.2837,1586000.0],["2017-08-30",30.2632,30.5183,30.1744,30.4659,1207200.0],["2017-08-31",30.4978,30.8098,30.4204,30.7483,1866400.0],["2017-09-01",30.8918,30.8918,30.5843,30.6458,1283200.0],["2017-09-05",30.5684,30.68,30.1995,30.3566,1713200.0],["2017-09-06",30.4591,30.5547,30.2518,30.3817,2097200.0],["2017-09-07",30.4181,30.4181,30.097,30.3224,1596400.0],["2017-09-08",30.2245,30.4796,30.0059,30.4545,1302000.0],["2017-09-11",30.5069,30.803,30.409,30.746,1279200.0],["2017-09-12",30.7278,30.885,30.6117,30.6732,1690800.0],["2017-09-13",30.6572,30.8189,30.4204,30.803,1440000.0],["2017-09-14",30.7051,30.7051,30.409,30.6572,1571200.0],["2017-09-15",30.6504,30.7665,30.4545,30.5525,3529200.0],["2017-09-18",30.5684,30.6345,30.45,30.5866,1731200.0],["2017-09-19",30.6162,30.7005,30.5046,30.6891,1927200.0],["2017-09-20",30.7461,31.1401,30.7073,31.0922,2477600.0],["2017-09-21",31.0695,31.345,30.8622,31.304,1943600.0],["2017-09-22",31.2858,31.6571,31.0831,31.1218,2252000.0],["2017-09-25",31.1674,31.3086,31.0421,31.1719,3276800.0],["2017-09-26",31.1879,31.2312,30.9897,30.9966,3036800.0],["2017-09-27",32.6614,33.0235,32.4223,32.7981,10908000.0],["2017-09-28",32.7206,32.7639,32.2856,32.5157,3384400.0],["2017-09-29",32.4542,32.9461,32.4063,32.8596,3752800.0],["2017-10-02",32.9097,33.1647,32.8026,33.1215,2987600.0],["2017-10-03",33.1329,33.5793,33.0964,33.5656,3153600.0],["2017-10-04",33.4494,33.6248,33.2968,33.5246,3080400.0],["2017-10-05",33.5838,33.7569,33.3606,33.7091,2437200.0],["2017-10-06",33.7068,34.0438,33.5838,33.9527,2458800.0],["2017-10-09",34.0006,34.1532,33.9528,34.0712,1600800.0],["2017-10-10",34.0552,34.2602,34.0552,34.2169,2304400.0],["2017-10-11",34.1668,34.3263,34.0735,34.3149,1632000.0],["2017-10-12",34.2762,34.5608,34.2739,34.5062,2391200.0],["2017-10-13",34.5882,34.7271,34.4834,34.6041,2090000.0],["2017-10-16",34.7317,34.7317,34.3582,34.4401,1473600.0],["2017-10-17",34.5608,34.7112,34.2374,34.4014,1600400.0],["2017-10-18",34.4811,34.5768,34.406,34.4265,1722800.0],["2017-10-19",34.2762,34.3832,34.0347,34.3786,2818000.0],["2017-10-20",34.5699,34.8068,34.3991,34.6633,1869200.0],["2017-10-23",34.6428,34.6633,34.472,34.5016,1048000.0],["2017-10-24",34.5107,34.6018,34.2534,34.3559,1574400.0],["2017-10-25",34.3171,34.4083,34.0484,34.1987,1884400.0],["2017-10-26",34.3604,34.5495,34.308,34.5153,1539200.0],["2017-10-27",34.3536,34.5403,34.1873,34.5176,1503600.0],["2017-10-30",34.4447,34.4447,33.9755,33.9846,1228400.0],["2017-10-31",34.1486,34.2192,33.9163,33.9436,1903600.0],["2017-11-01",33.9004,33.9459,33.1556,33.5064,2777600.0],["2017-11-02",33.4927,33.7842,33.2809,33.6043,2039600.0],["2017-11-03",33.618,33.8229,33.4995,33.791,1501200.0],["2017-11-06",33.7182,33.7888,33.4699,33.6089,2318400.0],["2017-11-07",33.7205,33.807,33.5519,33.6772,1343600.0],["2017-11-08",33.577,34.0849,33.5519,34.0735,1616800.0],["2017-11-09",33.956,34.0113,33.2469,33.484,2131600.0],["2017-11-10",33.3436,33.6475,33.3436,33.6383,1660800.0],["2017-11-13",33.5853,34.0228,33.5577,33.9261,2638000.0],["2017-11-14",33.7465,34.4119,33.7465,34.352,2412800.0],["2017-11-15",34.1679,34.4557,33.9906,34.4211,2809200.0],["2017-11-16",34.428,34.679,34.3636,34.5616,2094400.0],["2017-11-17",34.4856,34.5547,34.1517,34.2876,1523200.0],["2017-11-20",34.2461,34.3428,34.0873,34.1333,1921200.0],["2017-11-21",34.253,34.2738,33.8939,33.9791,2340000.0],["2017-11-22",33.9745,34.009,33.7442,33.9284,1710400.0],["2017-11-24",34.0596,34.1264,33.9583,34.009,1094000.0],["2017-11-27",34.055,34.329,33.986,34.0665,2098800.0],["2017-11-28",34.1195,35.0382,34.0251,35.0036,2297600.0],["2017-11-29",34.9921,35.4273,34.8908,35.395,2824800.0],["2017-11-30",35.3076,36.3344,35.2293,36.2493,8772800.0],["2017-12-01",36.1917,36.4772,35.6944,36.2631,2998400.0],["2017-12-04",36.4726,36.765,36.2723,36.5417,3188400.0],["2017-12-05",36.5808,36.7304,35.9407,35.9822,2448400.0],["2017-12-06",36.1203,36.2861,35.9499,36.0328,1482000.0],["2017-12-07",35.9269,36.5762,35.9154,36.3782,1585600.0],["2017-12-08",36.5025,36.6568,36.3436,36.6499,1308400.0],["2017-12-11",36.6038,36.7995,36.3667,36.4542,1841200.0],["2017-12-12",36.4496,36.468,36.1387,36.1917,1271200.0],["2017-12-13",36.2861,36.5762,36.1548,36.2147,2027200.0],["2017-12-14",36.3828,36.4035,36.1249,36.1894,2050400.0],["2017-12-15",36.3528,36.59,36.0789,36.3782,4753200.0],["2017-12-18",36.6084,36.887,36.514,36.811,3438800.0],["2017-12-19",37.0689,37.0689,36.4703,36.6061,2679600.0],["2017-12-20",36.6844,36.8502,36.5831,36.6291,2048800.0],["2017-12-21",36.9607,36.9745,36.3022,36.7581,3745600.0],["2017-12-22",37.2991,37.633,35.2293,36.1134,9067600.0],["2017-12-26",36.042,36.2953,35.7818,35.8072,2011600.0],["2017-12-27",35.9085,36.0282,35.7473,35.9223,1527200.0],["2017-12-28",35.9131,36.0835,35.6437,36.0604,1762800.0],["2017-12-29",36.1456,36.171,35.8739,35.8785,1667200.0],["2018-01-02",36.2078,36.27,35.9039,36.1134,1912400.0],["2018-01-03",35.966,36.5324,35.966,36.4749,2119200.0],["2018-01-04",36.537,37.1357,36.4749,37.108,2271200.0],["2018-01-05",37.1426,37.2462,36.9929,37.2163,2351200.0],["2018-01-08",37.1564,37.4327,36.7995,37.2761,2608800.0],["2018-01-09",37.2991,37.3498,37.1034,37.1196,1796800.0],["2018-01-10",37.0643,37.1426,36.7903,36.9146,1612400.0],["2018-01-11",36.9077,37.3544,36.8041,37.3107,2119600.0],["2018-01-12",37.2554,37.3567,36.8525,36.9446,1796400.0],["2018-01-16",37.0942,37.3245,37.0252,37.1196,3043600.0],["2018-01-17",37.1449,37.5409,37.1449,37.4534,3109200.0],["2018-01-18",37.0436,37.5225,36.8387,37.2531,2312800.0],["2018-01-19",37.2853,37.7988,37.1311,37.7734,1789600.0],["2018-01-22",37.7596,38.0359,37.58,38.0221,1896000.0],["2018-01-23",37.9645,38.0543,37.6353,37.9668,1676400.0],["2018-01-24",38.0681,38.1764,37.907,37.9853,1580000.0],["2018-01-25",38.1994,38.5793,38.1741,38.3537,1984400.0],["2018-01-26",38.4112,38.6345,38.2247,38.6276,1489600.0],["2018-01-29",38.5332,38.5839,38.1211,38.2201,1934000.0],["2018-01-30",38.25,38.4457,38.0152,38.1787,1748000.0],["2018-01-31",38.2892,39.1319,38.28,38.7842,4130000.0],["2018-02-01",38.6507,38.7566,37.7596,38.0313,2428000.0],["2018-02-02",37.8471,37.983,37.2232,37.2577,1786800.0],["2018-02-05",37.3705,37.6169,36.0167,36.0236,3058800.0],["2018-02-06",35.5539,36.2193,34.9783,35.9983,4228400.0],["2018-02-07",35.8532,36.7143,35.8003,36.0558,2656400.0],["2018-02-08",36.0075,36.0996,34.3636,34.3797,2877600.0],["2018-02-09",34.7227,35.4779,33.933,35.1648,3965200.0],["2018-02-12",35.3283,35.8348,35.0957,35.5493,1936800.0],["2018-02-13",35.3789,36.0558,35.2247,35.9338,1103600.0],["2018-02-14",35.6621,37.8701,35.5861,37.8425,5011200.0],["2018-02-15",38.0428,38.4711,37.5893,38.4365,2596400.0],["2018-02-16",38.5309,38.6507,38.2938,38.478,2350800.0],["2018-02-20",38.3007,38.8049,38.105,38.3698,2172400.0],["2018-02-21",38.3214,39.0766,38.2777,38.5286,2023600.0],["2018-02-22",38.4918,38.9316,38.3629,38.4688,1988400.0],["2018-02-23",38.7819,39.171,38.3652,39.1388,1903200.0],["2018-02-26",39.3023,39.3713,38.9108,39.323,3060000.0],["2018-02-27",39.3713,39.5026,39.2124,39.3713,3102000.0],["2018-02-28",39.5624,39.8111,39.293,39.293,3396800.0],["2018-03-01",39.4335,39.7558,38.7681,39.0398,2893200.0],["2018-03-02",38.722,39.293,38.4688,39.1273,2245200.0],["2018-03-05",38.821,39.544,38.4941,39.4657,1535200.0],["2018-03-06",39.521,39.6292,39.2171,39.6016,1888000.0],["2018-03-07",39.4082,39.7812,39.4082,39.6453,2233200.0],["2018-03-08",39.6591,39.7788,39.3138,39.6545,1853200.0],["2018-03-09",39.8456,41.0613,39.7144,41.0521,1827200.0],["2018-03-12",40.9646,40.9646,40.2462,40.663,2542800.0],["2018-03-13",40.983,41.0475,40.4627,40.5525,1395200.0],["2018-03-14",40.6722,40.6722,39.9239,39.9722,1509200.0],["2018-03-15",40.0874,40.1726,39.7535,39.9009,1486000.0],["2018-03-16",40.0736,40.2577,39.7282,39.8963,3955600.0],["2018-03-19",39.8249,39.9055,39.4289,39.8295,2244000.0],["2018-03-20",39.871,40.1864,39.7029,39.7213,1776000.0],["2018-03-21",39.8065,40.3844,39.7374,39.8986,2076400.0],["2018-03-22",39.3621,39.6154,37.3245,37.5547,4496400.0],["2018-03-23",38.3882,40.2232,37.9922,38.6461,5814000.0],["2018-03-26",39.2769,39.7904,38.7336,39.3667,3508800.0],["2018-03-27",40.1242,40.2693,38.8257,39.0467,2456000.0],["2018-03-28",39.0605,39.3874,38.7957,38.9223,2274400.0],["2018-03-29",39.0329,39.6292,38.8095,39.2746,2302000.0],["2018-04-02",39.1664,39.369,38.1004,38.5563,2336400.0],["2018-04-03",38.7888,39.1549,38.6092,39.1019,2562000.0],["2018-04-04",38.676,39.1963,38.4227,39.0168,2182800.0],["2018-04-05",39.2677,39.7443,39.049,39.5325,2036800.0],["2018-04-06",39.1618,39.4105,38.0659,38.3905,1397200.0],["2018-04-09",38.6875,39.2009,38.5678,38.6046,1574000.0],["2018-04-10",39.1411,39.4795,38.9776,39.2171,2014800.0],["2018-04-11",38.9638,39.3161,38.8832,39.1733,1688000.0],["2018-04-12",39.2861,39.841,39.2861,39.6407,1687600.0],["2018-04-13",39.7742,39.7742,39.0444,39.1779,1615600.0],["2018-04-16",39.5164,39.8433,39.3046,39.8111,1379600.0],["2018-04-17",39.9976,40.3153,39.9538,40.0505,1766800.0],["2018-04-18",40.1242,40.237,39.62,40.1495,1202400.0],["2018-04-19",40.1058,40.2462,39.8157,40.0989,1025200.0],["2018-04-20",40.0022,40.2094,39.6683,39.8594,1348000.0],["2018-04-23",40.0436,40.0828,39.6844,39.8594,1404400.0],["2018-04-24",40.1772,40.2923,39.1134,39.4864,1654000.0],["2018-04-25",39.392,39.6637,39.0812,39.4151,1432400.0],["2018-04-26",39.5854,39.9446,39.2907,39.8065,1394000.0],["2018-04-27",39.8111,40.0229,39.5808,39.9032,1176000.0],["2018-04-30",39.8848,40.214,39.1986,39.2102,3061200.0],["2018-05-01",39.0467,39.7535,38.9108,39.6798,1926800.0],["2018-05-02",39.6637,39.8617,39.1733,39.3391,1500000.0],["2018-05-03",39.1503,40.1518,39.1411,39.8341,2214800.0],["2018-05-04",39.6706,40.4373,39.5762,40.3452,1667600.0],["2018-05-07",40.4396,40.6284,40.1864,40.465,2445600.0],["2018-05-08",40.4304,40.6929,40.2923,40.6699,1537600.0],["2018-05-09",40.6745,41.2132,40.3936,41.1856,1285200.0],["2018-05-10",41.3836,41.9431,41.2501,41.8948,1209600.0],["2018-05-11",41.775,42.3622,41.7451,42.3437,1352400.0],["2018-05-14",42.2816,42.4151,42.0559,42.1964,1348000.0],["2018-05-15",41.9823,42.1941,41.8211,42.1688,1349600.0],["2018-05-16",42.0997,42.2816,41.8372,41.9385,1249200.0],["2018-05-17",42.003,42.2447,41.8671,41.9615,1548400.0],["2018-05-18",42.0352,42.2194,41.752,42.0997,1372800.0],["2018-05-21",42.1342,42.2793,42.0421,42.2332,1702800.0],["2018-05-22",42.2493,42.2862,41.5886,41.6438,1536800.0],["2018-05-23",41.5149,41.6438,41.2478,41.6185,1609600.0],["2018-05-24",41.7083,41.904,41.4297,41.8234,1278800.0],["2018-05-25",41.6921,41.8971,41.4665,41.6369,1181200.0],["2018-05-29",41.3951,41.8119,41.234,41.5863,1423600.0],["2018-05-30",41.729,42.1849,41.577,42.1688,1303600.0],["2018-05-31",42.1872,42.3737,41.8257,41.9615,4642400.0],["2018-06-01",42.1043,42.521,41.95,42.4934,1838000.0],["2018-06-04",42.5924,43.0966,42.5878,43.0114,1559200.0],["2018-06-05",43.1358,43.7229,43.1243,43.7068,1708000.0],["2018-06-06",43.7344,44.0544,43.6354,43.96,1709600.0],["2018-06-07",43.9301,44.0245,43.244,43.5318,1678400.0],["2018-06-08",43.5571,44.1097,43.442,44.0867,1158800.0],["2018-06-11",44.036,44.1857,43.739,43.8656,1315200.0],["2018-06-12",44.0314,44.3837,44.013,44.2755,1192800.0],["2018-06-13",44.2409,44.6876,44.2409,44.2755,1421600.0],["2018-06-14",44.4596,44.4596,43.9301,44.1051,1948000.0],["2018-06-15",44.1419,44.1442,43.587,43.8633,3722000.0],["2018-06-18",43.891,44.0798,43.5893,43.9831,1598800.0],["2018-06-19",43.6883,43.9163,43.2532,43.8725,1388000.0],["2018-06-20",43.9808,44.0613,43.64,43.8104,1356000.0],["2018-06-21",43.7712,43.8841,43.2877,43.6216,1253600.0],["2018-06-22",43.8472,43.9738,43.3706,43.4305,1910000.0],["2018-06-25",43.3729,43.4811,42.5256,42.7282,2347200.0],["2018-06-26",42.8134,43.1496,42.7881,42.9608,1701600.0],["2018-06-27",42.8342,43.2808,42.4013,42.445,1575600.0],["2018-06-28",42.475,42.8871,42.4082,42.7236,1004400.0],["2018-06-29",42.7766,43.3246,42.6039,42.6108,1753200.0],["2018-07-02",42.4197,43.4857,42.1803,43.4351,1804800.0],["2018-07-03",43.5111,43.7045,43.0437,43.0736,969200.0],["2018-07-05",43.2463,43.6561,43.1035,43.6078,1633600.0],["2018-07-06",43.5917,44.1811,43.4466,44.0383,1105600.0],["2018-07-09",44.1857,44.4343,44.0913,44.4159,2306000.0],["2018-07-10",44.4527,44.7405,44.2962,44.5034,1682000.0],["2018-07-11",44.2225,44.7383,44.1949,44.5656,1910000.0],["2018-07-12",44.7958,44.9386,44.4597,44.9109,1426000.0],["2018-07-13",45.0353,45.1895,44.8902,45.0606,1280000.0],["2018-07-16",45.0767,45.132,44.2455,44.3215,2048400.0],["2018-07-17",44.5886,44.8027,44.3468,44.7267,1998400.0],["2018-07-18",44.6416,44.8948,44.2455,44.3284,2157600.0],["2018-07-19",44.3445,44.6531,44.0867,44.5932,2693200.0],["2018-07-20",45.2425,47.0338,44.9109,46.8703,5224800.0],["2018-07-23",46.9094,47.8857,46.8404,47.2272,4162000.0],["2018-07-24",47.1005,47.8856,47.1005,47.6577,3312400.0],["2018-07-25",47.5771,48.2103,47.462,48.1781,2458400.0],["2018-07-26",48.3415,48.4382,47.759,48.0721,2083200.0],["2018-07-27",48.1113,48.1712,46.8358,47.2064,2052400.0],["2018-07-30",47.1811,47.1972,46.3638,46.6769,2602400.0],["2018-07-31",46.9417,47.1903,46.6769,47.0798,3031200.0],["2018-08-01",46.9693,47.5725,46.9693,47.4229,2485600.0],["2018-08-02",47.2893,47.9985,47.2295,47.9317,2140800.0],["2018-08-03",47.9087,48.0353,47.2341,47.6416,1530400.0],["2018-08-06",47.6853,48.5833,47.6669,48.3945,1740000.0],["2018-08-07",48.558,48.8734,48.4682,48.6339,1442800.0],["2018-08-08",48.627,48.8158,48.4544,48.5349,1668400.0],["2018-08-09",48.6477,48.9471,48.5856,48.6731,1868800.0],["2018-08-10",48.1665,48.7652,48.1573,48.5787,1477200.0],["2018-08-13",48.6109,48.7928,48.1527,48.2771,1098400.0],["2018-08-14",48.2817,48.7122,47.9962,48.4152,2202400.0],["2018-08-15",48.2425,48.7283,48.0491,48.6754,1935600.0],["2018-08-16",48.8573,49.0461,48.6501,48.7951,1275600.0],["2018-08-17",48.9678,49.0645,48.7237,48.9908,1696400.0],["2018-08-20",49.1842,49.2648,48.8849,49.0115,1870800.0],["2018-08-21",49.0668,49.2349,48.779,48.7974,1956400.0],["2018-08-22",48.7122,49.2049,48.5833,48.9079,1142000.0],["2018-08-23",48.802,48.9954,48.6063,48.901,992800.0],["2018-08-24",48.9724,49.2003,48.6961,48.9563,913600.0],["2018-08-27",49.129,49.2556,48.7422,48.8204,1439200.0],["2018-08-28",48.9701,49.1589,48.8388,49.0622,1018400.0],["2018-08-29",49.1658,49.4444,48.9033,49.3339,1180800.0],["2018-08-30",49.2003,49.3339,48.8895,49.1128,834000.0],["2018-08-31",49.0184,49.2072,48.9425,49.1267,1562400.0],["2018-09-04",49.0921,49.7713,49.0921,49.6263,1639200.0],["2018-09-05",49.3776,49.9256,49.1382,49.4168,2059600.0],["2018-09-06",49.4076,49.8819,49.327,49.8243,1107600.0],["2018-09-07",49.6631,50.0407,49.373,49.7851,1157200.0],["2018-09-10",49.822,49.822,49.2901,49.373,1575200.0],["2018-09-11",49.2026,49.9348,48.924,49.5457,1329600.0],["2018-09-12",49.0944,49.5894,48.802,49.0208,1884000.0],["2018-09-13",49.3316,49.3615,49.0254,49.1267,1796000.0],["2018-09-14",49.1221,49.5158,48.9655,49.3822,1250800.0],["2018-09-17",49.3868,49.3868,48.7491,48.9194,1684400.0],["2018-09-18",49.0806,49.6056,48.9862,49.4743,2271200.0],["2018-09-19",49.4398,49.4651,48.3162,48.5395,1767600.0],["2018-09-20",48.6961,48.8688,48.3093,48.7399,1674000.0],["2018-09-21",48.878,49.2579,48.6155,48.7422,3394800.0],["2018-09-24",48.8112,48.9079,48.3738,48.6063,1885200.0],["2018-09-25",48.8435,49.1911,48.6547,49.0323,3288000.0],["2018-09-26",47.4712,48.1182,46.0737,46.3154,9292800.0],["2018-09-27",46.3661,46.5088,45.3185,45.4934,4696000.0],["2018-09-28",45.2793,45.6385,44.9155,45.5441,4429600.0],["2018-10-01",45.8158,45.9677,45.3645,45.5924,4650000.0],["2018-10-02",45.3829,45.6661,45.0307,45.0928,4170800.0],["2018-10-03",45.2816,45.4474,44.9593,45.1366,4172400.0],["2018-10-04",45.1043,45.3369,44.7336,44.8695,3514400.0],["2018-10-05",44.9593,45.4152,44.6715,45.1043,3424000.0],["2018-10-08",45.056,45.2402,44.3169,44.7728,1626000.0],["2018-10-09",44.8142,45.2471,44.706,44.9708,2677600.0],["2018-10-10",44.9777,44.9777,43.0229,43.0851,3434400.0],["2018-10-11",43.0299,43.5778,42.2424,42.3691,4842400.0],["2018-10-12",42.7467,43.2923,42.4865,43.0483,3260400.0],["2018-10-15",42.9953,42.9953,42.3622,42.4543,2196400.0],["2018-10-16",42.6384,43.8656,42.597,43.7252,2174000.0],["2018-10-17",43.9117,43.9117,42.6891,42.871,2872800.0],["2018-10-18",42.894,43.0529,41.3698,41.6645,3169200.0],["2018-10-19",41.8625,41.9178,40.9393,41.135,2569200.0],["2018-10-22",41.1925,41.4711,40.7044,41.135,2277200.0],["2018-10-23",40.5202,40.7459,39.3138,40.2186,4284400.0],["2018-10-24",40.1979,40.5663,38.6852,38.7681,3633600.0],["2018-10-25",39.1411,40.168,38.8141,39.9907,3349600.0],["2018-10-26",39.2009,40.0505,38.7266,39.4795,2546400.0],["2018-10-29",39.9446,40.3406,38.9108,39.5785,3026400.0],["2018-10-30",39.8571,41.0705,39.8571,40.9577,4873600.0],["2018-10-31",41.2132,42.3368,41.2109,41.874,4223600.0],["2018-11-01",41.9892,42.0513,41.0912,41.6208,3191200.0],["2018-11-02",41.9017,42.3046,40.9991,41.3583,2067200.0],["2018-11-05",41.4481,41.6507,40.5847,40.907,2636000.0],["2018-11-06",40.9991,41.2731,40.5502,40.8472,3010400.0],["2018-11-07",41.2938,41.8349,41.0083,41.7658,2839600.0],["2018-11-08",41.7868,42.199,41.5609,42.1873,1607200.0],["2018-11-09",42.0732,42.0732,41.2558,41.7356,1648000.0],["2018-11-12",41.6145,41.9149,41.0043,41.179,1736000.0],["2018-11-13",41.3047,42.0127,41.1557,41.4817,1847600.0],["2018-11-14",41.7798,41.9172,40.9252,41.2721,1660000.0],["2018-11-15",41.1371,42.4854,40.988,42.4342,2255200.0],["2018-11-16",42.4179,42.844,42.0243,42.6624,1803200.0],["2018-11-19",42.6158,42.7066,41.5167,41.8194,2607600.0],["2018-11-20",41.4538,41.7123,41.1021,41.4049,2855200.0],["2018-11-21",41.8031,42.4086,41.526,42.0779,1954800.0],["2018-11-23",41.8543,42.1594,41.6424,41.9288,1138000.0],["2018-11-26",42.348,42.6787,41.9382,42.4435,2759600.0],["2018-11-27",42.1966,42.7369,42.1082,42.6973,1823200.0],["2018-11-28",42.5576,43.8524,42.5576,43.8361,2754400.0],["2018-11-29",43.7313,43.9781,43.2609,43.7895,1724400.0],["2018-11-30",43.9618,44.204,43.5263,43.6358,3189600.0],["2018-12-03",44.2273,44.5394,43.6964,44.0992,2353200.0],["2018-12-04",44.2436,44.2436,41.7984,41.7984,2758400.0],["2018-12-06",41.2628,41.526,40.4245,41.4119,3477600.0],["2018-12-07",41.1697,41.5772,39.6863,39.9145,3420000.0],["2018-12-10",39.9145,40.1404,39.3765,39.9471,2603600.0],["2018-12-11",40.499,40.6783,39.5652,39.6886,2672800.0],["2018-12-12",40.3127,41.0043,40.1939,40.3243,2143600.0],["2018-12-13",40.4757,40.5502,39.7491,40.0169,1715600.0],["2018-12-14",39.7026,39.982,39.4255,39.5279,2387200.0],["2018-12-17",39.5582,39.7887,38.4963,38.7082,4194400.0],["2018-12-18",38.969,39.1087,38.3915,38.7967,3933200.0],["2018-12-19",38.8246,39.8283,38.3822,38.4404,5040400.0],["2018-12-20",38.0515,38.2378,36.3236,37.0362,5766800.0],["2018-12-21",37.4973,38.6919,37.0152,37.2527,9143200.0],["2018-12-24",37.2923,37.3505,36.3236,36.3329,2248400.0],["2018-12-26",36.5471,38.2122,36.3399,38.1982,4056400.0],["2018-12-27",37.6836,38.9574,37.4903,38.9481,2739200.0],["2018-12-28",39.0622,39.3626,38.4311,38.8689,2604000.0],["2018-12-31",39.1111,39.2438,38.6034,39.1204,2257200.0],["2019-01-02",38.5429,39.0249,38.3286,39.004,2378400.0],["2019-01-03",39.1088,39.5885,38.3077,38.3799,3674000.0],["2019-01-04",38.9364,40.2335,38.5848,40.1846,3482000.0],["2019-01-07",40.1683,40.5596,39.7538,40.2522,2956400.0],["2019-01-08",40.6434,40.8693,39.8539,40.6876,3110000.0],["2019-01-09",40.8623,41.2698,40.5572,41.0439,2433200.0],["2019-01-10",40.9671,41.3606,40.8739,41.3304,2244400.0],["2019-01-11",41.2116,41.4352,40.8483,41.4025,1763200.0],["2019-01-14",41.1394,41.321,40.8646,41.1394,1593200.0],["2019-01-15",41.3047,41.4794,41.0067,41.3443,1760000.0],["2019-01-16",41.4235,41.6005,41.0789,41.5143,1978400.0],["2019-01-17",41.4025,42.2083,41.2814,42.1291,1652400.0],["2019-01-18",42.5343,43.1607,42.2898,43.0606,2552400.0],["2019-01-22",42.8697,43.0001,42.2246,42.5599,1578800.0],["2019-01-23",42.7579,42.8138,42.0476,42.4155,1849600.0],["2019-01-24",42.4668,42.5343,42.0197,42.504,1121200.0],["2019-01-25",42.9651,43.1584,42.8487,43.0769,1695200.0],["2019-01-28",42.681,42.7509,42.1897,42.6135,1534400.0],["2019-01-29",42.7858,42.8557,42.4575,42.6391,1365600.0],["2019-01-30",42.8813,43.6474,42.532,43.4588,1737600.0],["2019-01-31",43.4821,43.7592,43.3005,43.6661,2835600.0],["2019-02-01",43.6731,44.0084,43.354,43.9222,2261600.0],["2019-02-04",43.9176,44.3437,43.531,44.3298,1422000.0],["2019-02-05",44.3554,44.7233,44.2459,44.6651,1394400.0],["2019-02-06",44.5952,44.6837,44.4113,44.6069,1578800.0],["2019-02-07",44.3647,44.7326,44.225,44.6535,1635600.0],["2019-02-08",44.4392,45.2356,44.3926,45.231,1335600.0],["2019-02-11",45.5081,46.0554,45.3591,46.0181,2683600.0],["2019-02-12",46.3721,46.7866,46.1136,46.7121,2460000.0],["2019-02-13",46.733,47.2453,46.7121,46.9845,2168000.0],["2019-02-14",46.577,47.1219,46.577,46.903,1808800.0],["2019-02-15",47.3571,47.4805,46.8704,47.4572,2094800.0],["2019-02-19",47.2616,47.4736,47.2337,47.3874,1448800.0],["2019-02-20",47.2221,47.4177,46.8145,47.2873,1055600.0],["2019-02-21",47.3385,47.4037,46.8122,47.2686,1191200.0],["2019-02-22",47.3897,47.739,47.271,47.5993,1170400.0],["2019-02-25",47.8136,47.9556,47.597,47.6133,1285600.0],["2019-02-26",47.434,47.739,47.2966,47.3198,1209200.0],["2019-02-27",47.2314,47.8322,46.8541,47.7344,1311600.0],["2019-02-28",47.767,48.2816,47.5877,48.1116,1764400.0],["2019-03-01",48.447,48.7753,48.093,48.5192,1568800.0],["2019-03-04",48.6985,48.8196,47.8531,48.1093,1531600.0],["2019-03-05",48.1861,48.2211,47.8089,47.8252,2164400.0],["2019-03-06",47.7856,47.9323,47.3105,47.3245,1744400.0],["2019-03-07",47.3129,47.3897,46.6166,47.1638,2299200.0],["2019-03-08",46.8308,46.9706,46.5048,46.8821,1895600.0],["2019-03-11",46.9845,47.6552,46.5677,47.5807,2944800.0],["2019-03-12",47.6249,47.7181,47.1499,47.5271,1944000.0],["2019-03-13",47.6692,48.0045,47.5294,47.8601,2170800.0],["2019-03-14",47.7646,47.8625,47.4433,47.7134,2735200.0],["2019-03-15",47.7181,48.2514,47.6319,47.8671,4489600.0],["2019-03-18",47.9696,48.412,47.8881,48.3305,1839600.0],["2019-03-19",48.4097,48.5122,47.9719,48.093,1682800.0],["2019-03-20",48.2537,48.412,47.6529,47.7833,1867200.0],["2019-03-21",47.5061,48.5424,47.5061,48.4656,3353200.0],["2019-03-22",47.2523,47.5085,45.1192,45.3055,6198400.0],["2019-03-25",45.2054,45.9645,44.6907,45.8807,4686400.0],["2019-03-26",46.2254,46.4838,46.053,46.4303,1808400.0],["2019-03-27",46.4745,46.8704,46.1322,46.3581,1552400.0],["2019-03-28",46.4606,46.7842,46.237,46.7214,1200400.0],["2019-03-29",47.0521,47.1615,46.584,47.066,1556000.0],["2019-04-01",47.5551,47.8229,47.3525,47.7344,2062400.0],["2019-04-02",47.7833,48.0534,47.6645,47.9929,1589200.0],["2019-04-03",48.1605,48.4609,48.0418,48.2956,1630400.0],["2019-04-04",48.4726,48.4726,47.6785,47.8182,1120000.0],["2019-04-05",48.0045,48.3375,47.8415,48.0581,879600.0],["2019-04-08",47.8345,48.0977,47.4503,48.0441,1360400.0],["2019-04-09",47.7879,48.107,47.5667,47.6762,1202000.0],["2019-04-10",47.732,47.916,47.3804,47.732,1096400.0],["2019-04-11",47.7483,47.9067,47.3851,47.8485,1282000.0],["2019-04-12",48.0604,48.3212,47.4968,48.2979,1637600.0],["2019-04-15",48.3212,48.582,48.0907,48.4912,1694800.0],["2019-04-16",48.5355,48.8475,48.5145,48.7474,1111200.0],["2019-04-17",48.9104,49.085,48.5448,48.8894,1652800.0],["2019-04-18",49.1293,49.7767,48.8894,49.7604,2350800.0],["2019-04-22",49.3365,49.595,48.9919,49.0827,1175200.0],["2019-04-23",49.2597,49.7627,48.9896,49.6952,1334800.0],["2019-04-24",49.758,50.3006,49.6206,50.2541,1986400.0],["2019-04-25",49.9024,50.1586,49.6789,50.0212,2193200.0],["2019-04-26",50.3449,50.6406,49.9513,50.4823,1078400.0],["2019-04-29",50.4404,50.7291,50.3123,50.5032,1965200.0],["2019-04-30",50.4124,50.5917,50.2354,50.5661,2284400.0],["2019-05-01",50.6756,51.0039,50.3123,50.3146,1534000.0],["2019-05-02",50.1586,51.2205,50.1586,51.1809,1943600.0],["2019-05-03",51.0877,51.9633,50.8642,51.9144,1825600.0],["2019-05-06",50.8502,52.1613,50.8502,51.9075,1666400.0],["2019-05-07",51.2973,51.7561,50.6849,50.9643,2171200.0],["2019-05-08",51.1367,51.7468,50.9038,51.2135,2151600.0],["2019-05-09",50.8083,51.6792,50.3915,51.5838,1406000.0],["2019-05-10",51.1856,52.0705,50.7082,51.8912,1604000.0],["2019-05-13",50.7571,51.2717,50.2727,50.4171,2326400.0],["2019-05-14",50.5824,51.5907,50.3891,51.2484,1462800.0],["2019-05-15",50.8689,51.8027,50.7641,51.5931,1695200.0],["2019-05-16",51.6816,52.3662,51.6117,52.0984,1416800.0],["2019-05-17",51.8073,52.4734,51.656,52.0286,1403600.0],["2019-05-20",51.5721,52.1683,51.5325,52.0192,1086800.0],["2019-05-21",52.4081,53.0113,52.2917,52.8646,2280000.0],["2019-05-22",52.7714,52.9437,52.6014,52.6969,1351200.0],["2019-05-23",52.3057,52.4081,51.9773,52.2102,1451200.0],["2019-05-24",52.3662,52.5642,51.7864,51.8143,1739200.0],["2019-05-28",51.9075,52.1427,51.3742,51.3928,2746800.0],["2019-05-29",51.458,51.8004,51.1646,51.6839,1570800.0],["2019-05-30",51.7188,52.3383,51.6862,52.0705,1383200.0],["2019-05-31",51.5698,51.9214,51.465,51.6583,1367200.0],["2019-06-03",51.7351,52.3103,51.6699,52.0216,1724800.0],["2019-06-04",52.3965,52.832,52.1473,52.7458,2084000.0],["2019-06-05",52.9787,53.8054,52.8925,53.6796,2181200.0],["2019-06-06",53.5981,54.0033,53.477,53.9195,1495600.0],["2019-06-07",54.2967,54.3689,53.9987,54.171,2739200.0],["2019-06-10",54.3852,54.7951,54.2618,54.6181,2466800.0],["2019-06-11",54.7811,55.0489,53.852,54.0918,1775200.0],["2019-06-12",54.1244,54.7788,54.1244,54.6554,1447200.0],["2019-06-13",54.6065,55.1048,54.4085,54.9488,1945600.0],["2019-06-14",54.9907,55.2958,54.7602,55.0443,1344400.0],["2019-06-17",54.9465,55.0932,54.0452,54.0895,2710400.0],["2019-06-18",54.4528,54.7252,53.6796,53.8962,3213600.0],["2019-06-19",53.8287,55.0745,53.7169,54.7485,3256400.0],["2019-06-20",55.163,55.3191,53.5679,54.1733,3254800.0],["2019-06-21",54.185,54.5226,53.7635,54.1151,3697600.0],["2019-06-24",54.1384,54.4295,53.8566,54.2851,1766400.0],["2019-06-25",54.4574,54.4644,53.7216,53.8985,2146800.0],["2019-06-26",54.2758,54.5832,54.0779,54.2059,2179600.0],["2019-06-27",54.2665,54.9441,54.143,54.8836,1519600.0],["2019-06-28",54.9814,55.3074,54.7625,55.2585,2622400.0],["2019-07-01",55.8896,55.8896,54.9348,55.6264,2222800.0],["2019-07-02",55.6265,55.6986,55.368,55.4239,1778000.0],["2019-07-03",55.5217,55.9292,55.4937,55.7801,1134400.0],["2019-07-05",55.4984,55.843,55.0512,55.7801,2320800.0],["2019-07-08",55.5659,55.7801,55.2632,55.4844,1196000.0],["2019-07-09",55.2259,55.5589,55.1723,55.5217,1448400.0],["2019-07-10",55.7359,55.9245,55.524,55.5845,1240400.0],["2019-07-11",55.7126,56.0293,55.2981,55.8873,1803200.0],["2019-07-12",56.0433,56.5207,55.8966,56.4578,1623200.0],["2019-07-15",56.3553,56.7675,55.8919,56.6488,1466400.0],["2019-07-16",56.8723,56.9585,55.687,55.7592,3542800.0],["2019-07-17",59.1312,61.0128,58.5676,60.6332,8521200.0],["2019-07-18",60.5471,61.1386,60.0557,60.6984,4066400.0],["2019-07-19",61.1293,61.4366,60.0068,60.0464,2592400.0],["2019-07-22",60.1768,60.894,60.1162,60.3212,2751200.0],["2019-07-23",60.5634,60.7799,59.7111,60.731,2157200.0],["2019-07-24",60.2956,61.0035,60.1395,60.9918,2262000.0],["2019-07-25",60.5377,61.1572,60.4539,60.724,1695200.0],["2019-07-26",60.6798,61.1549,60.2001,60.9406,3108400.0],["2019-07-29",60.7939,61.1409,60.0021,60.7078,1528000.0],["2019-07-30",60.5867,61.2573,60.2304,61.2108,1630400.0],["2019-07-31",61.1944,61.5461,59.7343,60.6495,3514800.0],["2019-08-01",60.7962,61.4786,60.1162,60.3212,2238800.0],["2019-08-02",60.2164,60.6984,59.6458,60.1768,1916000.0],["2019-08-05",59.059,59.8508,57.9272,58.4791,2471600.0],["2019-08-06",58.6841,60.0347,58.6841,59.8927,1941600.0],["2019-08-07",59.0078,60.433,58.6771,60.1861,2875600.0],["2019-08-08",60.4143,61.588,60.2304,61.5461,1969600.0],["2019-08-09",62.0747,62.0747,60.7217,61.3435,1566400.0],["2019-08-12",61.3155,61.4832,60.731,60.8731,1582400.0],["2019-08-13",60.6728,62.1143,60.6332,61.9839,1916000.0],["2019-08-14",61.1199,61.8675,59.7576,59.7832,1783600.0],["2019-08-15",59.895,60.8149,59.6552,60.5517,1834800.0],["2019-08-16",61.1758,61.7673,60.8754,61.5717,1840000.0],["2019-08-19",62.3611,62.6336,61.7114,62.3681,1868000.0],["2019-08-20",62.7011,62.9596,62.0794,62.3728,1422800.0],["2019-08-21",62.3868,62.6499,62.0351,62.3285,2638800.0],["2019-08-22",62.5684,62.5684,61.3551,61.5857,1294000.0],["2019-08-23",61.3691,61.5135,59.3059,59.6249,2149600.0],["2019-08-26",60.4842,60.6519,59.9695,60.6262,2269600.0],["2019-08-27",61.3016,61.3528,60.745,60.8149,2122400.0],["2019-08-28",60.5028,61.1432,60.1395,61.0547,1550400.0],["2019-08-29",61.4786,61.9443,61.418,61.6183,1461600.0],["2019-08-30",61.3435,62.1003,61.1968,61.432,1565200.0],["2019-09-03",61.1525,61.4786,60.2047,60.5308,1562000.0],["2019-09-04",61.0477,61.7883,60.5471,61.4809,2590800.0],["2019-09-05",62.1586,62.9317,62.0305,62.2331,1523200.0],["2019-09-06",62.2214,62.7058,61.9327,61.9885,1153600.0],["2019-09-09",62.3076,62.3076,59.4363,59.5364,3720400.0],["2019-09-10",59.045,59.1894,57.5104,57.9785,4191600.0],["2019-09-11",58.216,58.2183,57.0027,57.2915,3514800.0],["2019-09-12",57.7037,58.1601,57.3753,57.4056,2861600.0],["2019-09-13",57.4266,57.6641,56.9585,57.4452,3434800.0],["2019-09-16",57.1704,57.9878,56.8211,57.6268,3082400.0],["2019-09-17",57.7479,58.2975,57.7479,58.2067,1537600.0],["2019-09-18",58.2463,58.2463,57.4941,58.1415,2178000.0],["2019-09-19",57.9552,58.9076,57.9552,58.549,1966800.0],["2019-09-20",58.8518,59.8205,58.6655,59.0986,4360400.0],["2019-09-23",59.2523,59.4665,58.7702,59.3012,2278800.0],["2019-09-24",59.6761,60.058,58.5071,58.7167,2451200.0],["2019-09-25",61.0128,62.3844,60.5867,62.0887,6902400.0],["2019-09-26",62.0211,62.5684,61.7254,62.4147,2803600.0],["2019-09-27",62.4496,62.9014,61.5275,61.9746,3573600.0],["2019-09-30",62.2191,62.771,61.8185,62.4333,2244800.0],["2019-10-01",62.5335,62.601,61.0966,61.1036,2074800.0],["2019-10-02",60.9965,61.0082,59.7902,60.3025,2734000.0],["2019-10-03",60.0976,60.4073,59.1172,60.228,1824400.0],["2019-10-04",60.5727,61.2899,60.426,61.2131,1781200.0],["2019-10-07",61.099,61.2364,60.4958,60.7729,1204800.0],["2019-10-08",60.2839,61.1968,59.909,60.6239,2283200.0],["2019-10-09",60.8149,61.5787,60.7566,61.3784,1101200.0],["2019-10-10",61.3319,62.1073,61.0361,61.9606,1530000.0],["2019-10-11",62.9457,63.2903,62.2494,62.3192,1773600.0],["2019-10-14",62.3402,62.4752,61.8954,61.9303,2076000.0],["2019-10-15",62.0887,62.7594,61.9443,62.7477,1891600.0],["2019-10-16",62.6848,62.6848,61.8907,62.1702,1682000.0],["2019-10-17",62.587,62.7943,61.9816,62.4869,1504800.0],["2019-10-18",62.5451,62.8758,62.1283,62.7151,1807600.0],["2019-10-21",62.8851,63.3322,62.5125,62.8735,1202000.0],["2019-10-22",62.9503,63.0248,61.9233,61.9746,1053200.0],["2019-10-23",61.9164,62.4496,61.6392,62.4403,1128800.0],["2019-10-24",62.5591,63.4906,62.3961,63.4207,1610400.0],["2019-10-25",63.4137,63.4883,62.8409,62.955,1093200.0],["2019-10-28",63.2228,63.4719,63.0085,63.2926,1354400.0],["2019-10-29",63.0109,64.3382,62.9852,63.9284,1763200.0],["2019-10-30",64.0635,64.3871,63.6489,64.3336,1416400.0],["2019-10-31",64.3872,64.7039,62.5172,62.5661,2669600.0],["2019-11-01",63.0854,63.2437,62.1842,62.6173,2504800.0],["2019-11-04",62.8292,63.3369,62.2377,62.8106,1689600.0],["2019-11-05",63.1133,63.1133,61.8162,62.1749,1790400.0],["2019-11-06",62.3355,62.3379,61.3342,61.6998,2292400.0],["2019-11-07",62.1442,62.2477,61.5446,61.6057,2284000.0],["2019-11-08",61.5775,62.0713,61.166,61.3424,2512000.0],["2019-11-11",61.1237,61.5775,61.0649,61.2789,1742400.0],["2019-11-12",61.2107,61.6645,60.7263,60.8651,4764800.0],["2019-11-13",59.339,60.1126,58.2362,60.0162,6669200.0],["2019-11-14",59.7082,61.0296,59.2896,60.985,2419600.0],["2019-11-15",60.771,61.1402,60.0868,60.2231,2635200.0],["2019-11-18",60.0186,60.7052,59.7505,60.2278,2400000.0],["2019-11-19",60.4018,60.9967,60.0115,60.6417,1942400.0],["2019-11-20",60.383,61.4388,60.3501,61.0085,2533200.0],["2019-11-21",60.9803,61.1119,59.5765,59.6376,2011200.0],["2019-11-22",60.2819,60.5335,59.4495,59.7458,1967600.0],["2019-11-25",59.6423,59.9457,58.8288,58.9887,2478000.0],["2019-11-26",59.1768,60.296,59.0192,60.2067,4252400.0],["2019-11-27",60.1432,61.2695,59.774,61.2107,3428800.0],["2019-11-29",60.9121,60.9967,60.1667,60.4442,1160400.0],["2019-12-02",60.2749,60.6652,59.814,60.1691,2334400.0],["2019-12-03",59.7223,60.2984,59.5953,60.0491,2088800.0],["2019-12-04",60.3195,60.8556,59.8963,59.948,1610000.0],["2019-12-05",59.9927,60.1361,59.6259,59.8892,1628000.0],["2019-12-06",60.5688,61.0767,60.1691,60.2467,1738000.0],["2019-12-09",60.2937,60.2937,59.6423,59.68,1752400.0],["2019-12-10",59.7834,60.3666,59.7176,60.1714,1720800.0],["2019-12-11",60.3242,60.7263,59.7881,60.6769,1750400.0],["2019-12-12",60.6182,61.159,60.3454,60.9591,1731600.0],["2019-12-13",60.9638,61.7421,60.778,61.5611,2865600.0],["2019-12-16",62.5698,62.7767,60.6934,61.3071,2912800.0],["2019-12-17",61.5587,61.7068,60.945,61.3142,3586000.0],["2019-12-18",61.8785,64.6037,61.8432,62.5181,6230000.0],["2019-12-19",62.3676,63.2587,62.2994,63.0189,2797600.0],["2019-12-20",63.2493,63.8818,62.8731,63.8395,5223200.0],["2019-12-23",63.6655,63.9806,63.5174,63.689,2498400.0],["2019-12-24",63.7643,63.8866,62.8567,63.207,566800.0],["2019-12-26",63.2729,63.4422,62.645,63.0471,1079200.0],["2019-12-27",63.1412,63.3928,62.8849,63.254,1156800.0],["2019-12-30",63.2634,63.341,62.6051,63.1012,1209200.0],["2019-12-31",63.0894,63.3904,62.7226,63.2705,1478400.0],["2020-01-02",63.4539,63.682,62.6827,63.6726,2176800.0],["2020-01-03",63.033,63.9524,62.7979,63.3857,1972400.0],["2020-01-06",63.0471,63.5691,62.7297,63.5503,1636800.0],["2020-01-07",63.0448,63.7807,62.8614,63.5033,1553600.0],["2020-01-08",63.6679,64.8553,63.2282,64.7283,2808400.0],["2020-01-09",64.2063,66.5177,64.2063,65.6853,3243200.0],["2020-01-10",65.8641,66.1015,65.2503,65.5654,1280800.0],["2020-01-13",65.8029,66.6141,65.7159,66.5083,1638000.0],["2020-01-14",66.3132,66.7505,66.1204,66.1956,1787600.0],["2020-01-15",66.2991,67.2184,66.2991,66.9292,1702000.0],["2020-01-16",66.9128,67.59,66.8681,67.3689,1416400.0],["2020-01-17",67.6464,67.6581,66.4119,66.8328,1955200.0],["2020-01-21",66.8211,67.0656,66.2544,66.3179,1879200.0],["2020-01-22",66.6706,66.8963,66.3484,66.3884,1302800.0],["2020-01-23",66.3767,67.289,66.1204,67.2537,1291200.0],["2020-01-24",67.5359,67.644,66.1321,66.647,976800.0],["2020-01-27",65.375,66.0851,64.9047,65.5137,2067200.0],["2020-01-28",65.4196,65.9934,65.3279,65.3585,1341600.0],["2020-01-29",65.5678,66.3673,64.6155,65.897,1920800.0],["2020-01-30",64.7754,66.6612,64.7095,66.5906,1338400.0],["2020-01-31",66.3414,66.9245,65.4573,65.596,2787600.0],["2020-02-03",65.9346,66.9668,65.676,66.3108,1920000.0],["2020-02-04",67.0962,67.4583,66.553,67.2396,2119600.0],["2020-02-05",68.1472,68.6316,67.818,68.5046,2304400.0],["2020-02-06",68.7704,69.3041,68.5047,69.0478,1754800.0],["2020-02-07",68.5728,69.1889,68.3494,68.5611,1464400.0],["2020-02-10",68.5658,68.8574,68.0038,68.8056,1540000.0],["2020-02-11",69.1395,69.3064,68.7233,69.0102,1052400.0],["2020-02-12",69.2524,70.0471,68.9538,69.8637,1668400.0],["2020-02-13",69.4616,70.5691,69.4616,70.0941,1768400.0],["2020-02-14",70.2376,70.8325,69.9225,70.7478,1055200.0],["2020-02-18",70.7596,71.1687,70.2658,71.1311,1546400.0],["2020-02-19",71.4344,71.6719,71.1828,71.5426,1184000.0],["2020-02-20",71.1311,71.6155,69.7673,70.0001,2340400.0],["2020-02-21",69.3394,69.772,68.7163,68.9796,2001200.0],["2020-02-24",67.1597,68.2648,66.8869,67.7569,2369200.0],["2020-02-25",67.7452,68.1167,65.6736,65.81,3501600.0],["2020-02-26",66.2732,67.5006,66.2144,66.7576,2829600.0],["2020-02-27",65.3209,65.944,63.3246,63.381,3731200.0],["2020-02-28",60.082,62.9037,59.9598,62.7203,5569200.0],["2020-03-02",62.5604,65.7817,62.1865,65.7441,4232400.0],["2020-03-03",65.2245,67.3971,63.689,64.0441,3582800.0],["2020-03-04",65.9652,67.2819,64.7801,67.2749,2727200.0],["2020-03-05",65.4197,66.6024,63.9853,64.6719,2607600.0],["2020-03-06",62.2806,64.3709,61.9819,64.0323,3342000.0],["2020-03-09",60.8933,61.079,58.4596,58.9816,4453600.0],["2020-03-10",60.4912,63.2282,59.5459,63.1153,3646400.0],["2020-03-11",61.1308,61.6833,57.766,58.8805,2578000.0],["2020-03-12",54.5469,55.4969,50.3756,53.0679,7770800.0],["2020-03-13",54.8456,57.3897,52.5789,57.2745,5014000.0],["2020-03-16",46.4559,48.8331,46.4559,47.6175,6964000.0],["2020-03-17",48.5698,49.5315,46.0515,49.1717,7512800.0],["2020-03-18",40.8126,42.8865,38.3719,41.8496,7657200.0],["2020-03-19",41.4381,43.5872,37.7135,43.03,5723600.0],["2020-03-20",42.3645,44.5395,39.3501,41.17,10294800.0],["2020-03-23",41.6709,41.6709,36.2886,36.9305,6571600.0],["2020-03-24",38.9903,42.033,38.8704,40.8667,5502800.0],["2020-03-25",40.9655,47.159,39.7051,45.2238,6708800.0],["2020-03-26",45.7011,46.5523,42.9218,45.2826,6924000.0],["2020-03-27",44.074,44.1469,42.3245,42.6937,4022400.0],["2020-03-30",42.7713,43.171,41.2312,42.4304,4295200.0],["2020-03-31",41.9695,42.2258,40.4246,40.7303,6454400.0],["2020-04-01",38.901,39.3571,37.7511,38.2543,4456800.0],["2020-04-02",37.6806,39.336,37.3608,38.8422,5749200.0],["2020-04-03",38.3884,39.3853,38.1368,38.6164,4031600.0],["2020-04-06",39.738,42.4656,39.5687,42.2046,5372000.0],["2020-04-07",44.8593,45.9292,43.5825,43.7119,6444400.0],["2020-04-08",44.3185,45.6094,43.6201,45.2426,3771600.0],["2020-04-09",46.5429,48.7085,46.4418,46.731,3737600.0],["2020-04-13",46.7334,46.7569,45.0192,45.8704,3046000.0],["2020-04-14",47.1825,47.9561,46.7075,47.427,3380000.0],["2020-04-15",46.2654,46.3242,43.7612,43.987,3660800.0],["2020-04-16",44.516,44.9416,43.8506,44.8264,3053200.0],["2020-04-17",46.7898,48.1442,46.2302,48.0055,3248000.0],["2020-04-20",47.032,47.6269,45.4307,45.5953,3100400.0],["2020-04-21",44.6406,45.1203,44.2009,44.7935,2793600.0],["2020-04-22",45.5224,46.7451,45.3343,46.4253,2676800.0],["2020-04-23",46.5946,47.8644,46.5946,46.8909,3823200.0],["2020-04-24",47.3283,47.6551,46.6205,47.0696,3043600.0],["2020-04-27",47.4223,50.0982,47.0273,49.9594,2598000.0],["2020-04-28",51.5607,52.4824,50.4156,51.2997,4865600.0],["2020-04-29",52.4589,54.5752,52.0286,54.3047,3988000.0],["2020-04-30",53.6111,53.6722,51.9675,52.1603,3308000.0],["2020-05-01",51.0199,51.295,49.6067,49.8042,3226800.0],["2020-05-04",49.214,49.4327,48.5274,49.294,2827200.0],["2020-05-05",49.7549,50.5285,49.4609,49.5526,2101200.0],["2020-05-06",49.8489,50.0112,48.9436,49.4186,1988000.0],["2020-05-07",50.0065,50.9399,49.6914,50.1781,1606000.0],["2020-05-08",50.8012,51.4949,50.3474,51.3091,1499600.0],["2020-05-11",50.7354,50.9682,50.0958,50.4085,1782800.0],["2020-05-12",50.5543,50.8153,48.3699,48.3793,3000800.0],["2020-05-13",47.5446,47.8455,46.3548,46.9026,5439200.0],["2020-05-14",48.1818,53.9027,48.0243,53.778,9572400.0],["2020-05-15",53.1056,54.2366,52.4072,53.4747,5839200.0],["2020-05-18",54.5822,56.2987,54.5822,55.5933,3996800.0],["2020-05-19",55.8237,57.4579,55.4992,56.1929,4217200.0],["2020-05-20",56.5738,57.251,56.1412,56.5574,3810000.0],["2020-05-21",56.8066,57.7777,56.6232,57.0347,2186000.0],["2020-05-22",56.8019,56.9336,56.3575,56.5856,1745200.0],["2020-05-26",58.5772,59.9574,58.114,59.426,3417600.0],["2020-05-27",59.948,60.4206,58.1563,59.1556,3001200.0],["2020-05-28",59.2708,59.8751,58.8029,59.1885,1934000.0],["2020-05-29",59.1368,59.1368,57.1593,58.3044,4986400.0],["2020-06-01",58.4314,59.2943,58.1046,59.0051,1925600.0],["2020-06-02",59.1274,60.0421,58.6548,59.9598,3508400.0],["2020-06-03",60.8792,63.9336,60.3431,63.6773,2930800.0],["2020-06-04",63.1294,63.6585,62.5769,63.3011,2106400.0],["2020-06-05",64.9282,67.3924,64.8859,67.3666,4193200.0],["2020-06-08",68.1848,68.6857,67.0962,68.5446,3021200.0],["2020-06-09",67.2184,67.463,66.2638,66.5224,2448000.0],["2020-06-10",66.7247,66.7247,64.6766,65.4102,2423600.0],["2020-06-11",62.7062,63.8866,61.5822,62.076,3545600.0],["2020-06-12",63.816,64.1852,61.2436,62.5933,2257200.0],["2020-06-15",60.8063,62.9178,60.5076,62.6709,2302000.0],["2020-06-16",65.5866,65.5866,63.4092,64.3404,1808800.0],["2020-06-17",64.1852,64.9917,63.8254,64.2581,1473200.0],["2020-06-18",63.7902,65.1822,63.5973,64.853,1610400.0],["2020-06-19",65.9957,66.4354,63.3528,63.5245,3893200.0],["2020-06-22",62.7226,63.7337,62.3535,63.5009,2409600.0],["2020-06-23",64.1334,64.5779,63.5456,64.0864,1620800.0],["2020-06-24",63.2611,63.7243,60.8392,61.5187,2602000.0],["2020-06-25",61.2037,61.9349,60.8698,61.7398,1959200.0],["2020-06-26",62.0219,62.0219,59.7411,60.3125,4209200.0],["2020-06-29",60.6534,62.0384,60.0468,61.9843,1750000.0],["2020-06-30",61.5117,62.9766,61.1378,62.6309,2741200.0],["2020-07-01",63.8889,63.9641,62.5909,63.0095,2639600.0],["2020-07-02",63.7972,65.0129,63.5291,63.6397,1818800.0],["2020-07-06",64.7589,65.1328,64.1099,64.3404,1938800.0],["2020-07-07",63.6938,64.1734,63.2705,63.4821,1768800.0],["2020-07-08",63.1318,63.9571,63.0353,63.7948,1619200.0],["2020-07-09",63.3387,63.6608,61.5564,62.5792,1736400.0],["2020-07-10",62.0595,63.0495,62.0102,62.7532,1122000.0],["2020-07-13",63.4421,64.1005,62.4334,62.6309,2162800.0],["2020-07-14",61.728,63.6749,61.5234,63.5574,1382800.0],["2020-07-15",63.8019,65.6524,63.7854,65.462,1653600.0],["2020-07-16",65.2151,65.5443,64.5567,65.2386,1811200.0],["2020-07-17",65.8241,65.984,64.6625,65.8523,1163200.0],["2020-07-20",65.817,66.0216,65.0646,65.3256,1668000.0],["2020-07-21",66.5812,67.2231,65.9628,66.7975,1416400.0],["2020-07-22",66.9551,68.1896,66.7388,68.0391,2024400.0],["2020-07-23",67.0115,73.1321,66.4707,71.2487,4264800.0],["2020-07-24",71.4509,72.208,69.4805,71.1523,2924800.0],["2020-07-27",71.1593,71.4344,69.7885,70.1365,2187600.0],["2020-07-28",70.2564,70.4328,68.9702,69.0266,2032800.0],["2020-07-29",69.8872,72.0858,69.5627,71.9047,2593200.0],["2020-07-30",70.8818,71.4556,69.4875,70.9665,2280400.0],["2020-07-31",70.9289,71.0488,69.8308,70.9806,2946400.0],["2020-08-03",70.9454,71.2745,70.1529,70.2446,2175200.0],["2020-08-04",70.2188,71.4815,69.8473,70.9265,2394000.0],["2020-08-05",71.6484,71.9494,69.9484,70.5339,1639600.0],["2020-08-06",70.4774,71.3662,70.0753,71.2534,1433200.0],["2020-08-07",71.1687,72.9816,70.5409,72.8946,1766400.0],["2020-08-10",72.9981,74.4254,72.8006,74.3972,2168800.0],["2020-08-11",75.326,76.2759,74.4395,74.851,2674000.0],["2020-08-12",75.0579,76.2688,75.0579,75.2178,1376800.0],["2020-08-13",74.7052,75.5352,74.644,75.0038,1015200.0],["2020-08-14",74.4842,75.547,74.0609,74.4066,1512000.0],["2020-08-17",74.8815,75.5916,74.7381,75.4764,1440800.0],["2020-08-18",75.4811,75.7492,74.8345,74.9544,1074800.0],["2020-08-19",75.4412,75.4788,74.6017,74.891,820400.0],["2020-08-20",74.1408,75.6692,74.1408,75.2507,882000.0],["2020-08-21",74.9874,75.4741,74.423,75.3354,1601600.0],["2020-08-24",76.1442,76.6239,75.7186,76.504,1018800.0],["2020-08-25",77.0236,77.0683,76.0643,76.3559,1173200.0],["2020-08-26",76.1842,77.0472,75.7516,76.6427,954400.0],["2020-08-27",77.0965,78.0347,76.8802,77.3081,1080000.0],["2020-08-28",77.2893,78.6766,77.2893,78.5073,1382400.0],["2020-08-31",78.3592,78.7025,77.7855,78.3568,1437200.0],["2020-09-01",78.1617,79.2175,77.6068,78.8436,1318000.0],["2020-09-02",79.3703,80.7388,78.8013,80.506,1297200.0],["2020-09-03",80.941,81.115,76.8449,77.7596,2136400.0],["2020-09-04",78.1287,78.5567,76.5298,77.856,2417200.0],["2020-09-08",77.3317,77.3317,74.7475,74.9568,2565600.0],["2020-09-09",75.6669,77.1388,75.0438,76.638,1963600.0],["2020-09-10",76.6168,76.6403,74.028,74.6511,1856400.0],["2020-09-11",74.8157,76.1442,74.5829,75.467,1231200.0],["2020-09-14",76.2641,77.3387,76.1325,77.0801,1333200.0],["2020-09-15",77.3834,77.9266,76.9343,77.1647,1472400.0],["2020-09-16",77.8748,77.8748,76.5933,76.7038,1555600.0],["2020-09-17",74.6911,76.9884,74.5406,76.4217,2173200.0],["2020-09-18",78.0723,78.2675,74.5782,74.8369,4855600.0],["2020-09-21",73.7223,74.5006,72.3397,74.4418,1993600.0],["2020-09-22",74.63,76.8214,74.5124,76.1866,2410000.0],["2020-09-23",79.9346,79.9346,73.6753,74.47,3300000.0],["2020-09-24",75.6927,75.7139,74.0844,74.9239,2348800.0],["2020-09-25",74.2796,77.2353,74.0139,76.9296,1703600.0],["2020-09-28",77.595,79.3233,77.595,79.0058,2186800.0],["2020-09-29",77.066,78.8083,77.066,77.6609,1306800.0],["2020-09-30",78.7142,79.2762,77.689,78.2604,2101600.0],["2020-10-01",80.2662,80.9222,78.3028,80.4002,2043200.0],["2020-10-02",78.5873,79.9346,78.4744,78.7824,1836000.0],["2020-10-05",79.5419,79.8923,78.7542,79.0999,1296800.0],["2020-10-06",79.1022,79.7982,76.2289,77.7643,2283200.0],["2020-10-07",78.9588,79.3821,78.4486,78.9353,1237600.0],["2020-10-08",79.6901,80.0075,79.0341,79.4714,1414800.0],["2020-10-09",79.8476,80.5577,79.2692,79.8359,1417600.0],["2020-10-12",79.7018,82.6058,79.7018,82.0626,2352000.0],["2020-10-13",81.9074,83.1583,81.5147,82.9279,1702800.0],["2020-10-14",83.4993,84.3411,82.3166,82.5776,1727600.0],["2020-10-15",81.5335,82.3213,80.7905,81.9168,1343600.0],["2020-10-16",82.2978,83.1113,81.8769,81.9215,1346800.0],["2020-10-19",81.8439,82.3119,79.9487,80.2568,1318000.0],["2020-10-20",80.7482,81.9403,80.6588,80.807,1288800.0],["2020-10-21",80.3532,81.1409,79.5913,79.6383,1788800.0],["2020-10-22",80.0146,80.3343,78.6625,79.5937,1349600.0],["2020-10-23",79.8429,79.937,78.5261,79.4925,1193200.0],["2020-10-26",78.5567,78.766,76.3441,77.3434,1323600.0],["2020-10-27",77.7502,78.0653,75.9514,76.1866,2167200.0],["2020-10-28",73.9763,75.5634,73.9763,74.195,2123600.0],["2020-10-29",73.9363,76.1137,73.2897,75.2248,1556400.0],["2020-10-30",74.8463,75.3518,73.3155,73.9622,2308400.0],["2020-11-02",75.6316,76.0643,74.3243,75.3306,1426000.0],["2020-11-03",76.2947,78.0747,76.2947,77.5997,1172800.0],["2020-11-04",81.6817,82.1073,79.1728,79.328,2234000.0],["2020-11-05",80.6253,82.0819,79.9268,80.5659,1628800.0],["2020-11-06",80.4447,81.3072,79.9956,81.0079,1324000.0],["2020-11-09",85.5367,87.4684,85.1517,86.3612,4173600.0],["2020-11-10",84.13,86.9671,83.4932,85.2254,2025600.0],["2020-11-11",85.7481,85.8764,84.1348,85.5485,1493600.0],["2020-11-12",84.6338,85.3323,82.7068,83.0846,1206400.0],["2020-11-13",83.498,84.7335,83.1796,84.5886,1051200.0],["2020-11-16",84.5886,87.7251,84.5886,87.5967,1548000.0],["2020-11-17",86.1901,86.8863,84.9094,85.8741,1456000.0],["2020-11-18",86.0214,87.0241,85.368,85.6555,1001200.0],["2020-11-19",85.2349,87.5564,85.0021,87.4138,1032800.0],["2020-11-20",86.7604,87.3449,85.6412,85.9786,1033200.0],["2020-11-23",86.4657,86.613,84.5934,85.128,1316400.0],["2020-11-24",86.0665,86.6677,85.1803,86.0048,1555600.0],["2020-11-25",86.0309,86.5536,85.1494,85.6555,769600.0],["2020-11-27",85.3561,86.7532,85.2824,85.798,448800.0],["2020-11-30",85.9596,86.1069,84.1395,84.4223,2084400.0],["2020-12-01",85.311,86.3778,84.7526,85.3205,1546400.0],["2020-12-02",85.5889,86.2043,84.6433,85.7553,2159200.0],["2020-12-03",85.3133,86.8412,84.1847,85.4654,1759200.0],["2020-12-04",85.6982,87.1572,85.539,86.3635,1868400.0],["2020-12-07",85.6674,86.4895,83.7118,83.909,1462800.0],["2020-12-08",83.9091,85.6792,83.4077,85.482,1438000.0],["2020-12-09",85.8004,86.2234,83.6738,84.1229,2113600.0],["2020-12-10",84.2156,84.3296,82.3385,82.5333,1461200.0],["2020-12-11",82.2814,83.4837,81.8395,82.9515,1487600.0],["2020-12-14",83.2057,83.5717,82.2862,82.5119,1357600.0],["2020-12-15",82.7804,84.2488,82.0985,83.8592,1800800.0],["2020-12-16",84.2845,84.427,83.6002,84.1395,1096400.0],["2020-12-17",84.2892,84.4746,82.9254,83.6382,1630800.0],["2020-12-18",84.0801,84.4698,83.0774,84.1966,3817600.0],["2020-12-21",83.334,83.5194,80.8463,82.2434,2322400.0],["2020-12-22",80.3117,82.8351,79.3921,82.6877,3050800.0],["2020-12-23",84.3439,84.3439,80.6372,80.6491,2019600.0],["2020-12-24",81.0506,81.3215,79.9315,80.4067,742000.0],["2020-12-28",81.2954,85.1066,81.2954,84.1586,3551200.0],["2020-12-29",84.9783,85.0519,81.6518,82.538,1654000.0],["2020-12-30",83.1962,83.9518,82.3907,83.2176,1214800.0],["2020-12-31",83.2841,84.1134,82.9016,83.9851,1118000.0],["2021-01-04",84.0991,84.2892,81.3334,81.6423,3400400.0],["2021-01-05",81.3096,82.9348,80.4114,82.8992,2030000.0],["2021-01-06",83.163,84.7312,82.9824,83.3982,1658800.0],["2021-01-07",83.6049,84.888,82.9349,84.3653,2804400.0],["2021-01-08",84.0944,85.1708,82.904,83.1986,1593600.0],["2021-01-11",82.8422,83.479,80.4495,80.6681,1971200.0],["2021-01-12",80.3782,81.1148,79.6416,80.6609,1556800.0],["2021-01-13",80.5825,80.7108,79.4159,79.7913,1978000.0],["2021-01-14",79.9553,79.9553,77.5816,77.7313,2753200.0],["2021-01-15",76.9305,78.1471,76.4173,77.477,2507600.0],["2021-01-19",77.3843,77.6029,75.961,76.5194,2281200.0],["2021-01-20",75.904,79.2115,75.904,78.9312,2397200.0],["2021-01-21",78.6935,79.9814,78.1708,78.7482,1746800.0],["2021-01-22",78.6175,78.6175,77.0041,77.0992,1290000.0],["2021-01-25",76.5907,78.7316,76.2771,77.9665,2286000.0],["2021-01-26",78.4655,78.5249,76.6596,76.7856,1434800.0],["2021-01-27",76.0347,76.6287,74.7564,75.607,2636000.0],["2021-01-28",75.9587,78.1328,75.9587,77.0849,1569200.0],["2021-01-29",75.9872,76.8331,75.4312,75.588,3231200.0],["2021-02-01",76.182,77.5245,76.0347,77.3392,2028000.0],["2021-02-02",78.071,79.3683,77.5055,78.7007,2240800.0],["2021-02-03",78.6484,79.0808,78.0163,78.7933,1674400.0],["2021-02-04",78.924,80.8296,78.8147,80.3734,1644800.0],["2021-02-05",80.8439,82.1317,79.8293,81.9702,1677600.0],["2021-02-08",82.1056,82.999,81.6565,82.961,1356400.0],["2021-02-09",82.645,83.498,82.481,83.0061,1390400.0],["2021-02-10",83.6287,84.0588,82.3789,82.9254,1716400.0],["2021-02-11",83.2826,83.4064,80.7942,81.2133,1626800.0],["2021-02-12",80.9013,81.6895,80.9013,81.5419,800000.0],["2021-02-16",82.3729,83.3349,81.78,82.1753,1445600.0],["2021-02-17",81.8157,82.3134,80.587,80.7489,1461600.0],["2021-02-18",80.5441,81.299,79.4512,81.068,1400800.0],["2021-02-19",81.3561,82.0538,80.868,81.7919,1649200.0],["2021-02-22",81.6752,81.8252,80.5894,81.0799,1365200.0],["2021-02-23",81.087,81.4895,78.782,80.1774,1818800.0],["2021-02-24",80.0298,80.8013,78.8821,80.5584,2176000.0],["2021-02-25",80.2346,80.7989,77.6391,78.1153,1697600.0],["2021-02-26",78.5106,79.1512,77.0938,77.2319,2248800.0],["2021-03-01",78.4154,82.8372,77.3914,82.1229,2141600.0],["2021-03-02",81.7491,82.611,81.4466,81.5324,1605200.0],["2021-03-03",81.4657,82.2967,80.0179,80.0822,2630000.0],["2021-03-04",80.2822,80.4584,76.5294,77.801,2538000.0],["2021-03-05",78.6725,81.3038,77.039,80.8061,2279600.0],["2021-03-08",81.2776,82.0181,80.4822,81.1037,1703600.0],["2021-03-09",82.0539,83.273,81.0704,82.3515,2133600.0],["2021-03-10",82.7634,84.9946,82.3824,84.0659,1819600.0],["2021-03-11",84.6541,86.54,83.8159,85.7328,2277200.0],["2021-03-12",85.7209,86.3805,85.1232,85.3161,1658800.0],["2021-03-15",85.247,85.6971,83.4206,83.7231,2106400.0],["2021-03-16",83.4969,83.6445,81.93,82.8539,1706000.0],["2021-03-17",82.9158,83.2182,80.1251,81.7276,2318000.0],["2021-03-18",81.4943,82.0729,79.6393,80.3013,2008000.0],["2021-03-19",80.1131,80.4798,79.2797,79.3059,2973600.0],["2021-03-22",79.6083,80.4465,78.9464,80.087,1487200.0],["2021-03-23",80.1346,80.7584,78.9011,79.2964,1301200.0],["2021-03-24",78.7773,81.1109,78.7773,79.9965,1662000.0],["2021-03-25",79.875,80.6656,78.2391,80.2608,1246400.0],["2021-03-26",79.9846,82.6539,79.875,82.5348,1442000.0],["2021-03-29",81.9729,82.3967,81.0371,81.2466,1396800.0],["2021-03-30",80.9156,81.2085,79.6798,80.3203,1033600.0],["2021-03-31",80.6513,82.0348,80.4608,81.2728,1787200.0],["2021-04-01",82.0109,83.5921,81.6228,82.9396,1608400.0],["2021-04-05",83.3421,84.6541,83.2921,84.3041,1456800.0],["2021-04-06",83.7207,84.3731,82.8634,83.073,1356800.0],["2021-04-07",82.5824,83.5063,82.2276,83.4135,1132800.0],["2021-04-08",83.554,84.0017,82.13,82.3229,1750800.0],["2021-04-09",82.4848,84.1374,82.2681,83.9326,1670800.0],["2021-04-12",84.0755,85.0399,83.535,84.5732,1098400.0],["2021-04-13",84.1517,84.7493,83.623,84.6469,993200.0],["2021-04-14",84.6612,84.9351,83.0301,83.3611,1305600.0],["2021-04-15",84.1636,84.3303,83.3968,83.785,1120800.0],["2021-04-16",84.0993,84.4136,83.1968,83.4659,1554400.0],["2021-04-19",83.0801,83.1301,81.399,81.8514,1411600.0],["2021-04-20",82.13,82.3896,80.7727,81.3657,1251600.0],["2021-04-21",82.0514,83.0325,81.6609,82.7825,1880000.0],["2021-04-22",82.3967,84.0564,82.0372,82.9992,1080800.0],["2021-04-23",83.4159,84.6875,83.3278,84.2279,1006000.0],["2021-04-26",84.316,84.6851,83.0706,83.1897,1020400.0],["2021-04-27",83.0468,83.8755,82.6158,83.3778,1492000.0],["2021-04-28",83.554,83.7064,81.9681,82.1991,880000.0],["2021-04-29",82.4753,83.9969,82.442,83.5945,888400.0],["2021-04-30",82.9873,83.0897,81.4633,82.1848,1599600.0],["2021-05-03",83.0206,83.9493,82.7206,83.4897,1524000.0],["2021-05-04",83.2468,83.8445,83.0706,83.5278,1555200.0],["2021-05-05",84.054,84.4969,82.6325,83.0063,1678000.0],["2021-05-06",83.5921,83.5921,82.661,83.4016,1065600.0],["2021-05-07",83.404,86.4162,83.404,85.8828,2268400.0],["2021-05-10",85.7375,86.7734,85.3827,85.8995,2308400.0],["2021-05-11",84.9232,85.1494,83.7492,84.4565,1538000.0],["2021-05-12",83.2182,83.6683,81.6776,81.8562,1858000.0],["2021-05-13",82.1712,84.6244,82.1712,84.2903,1456800.0],["2021-05-14",84.7771,85.9322,84.3404,85.4525,1273200.0],["2021-05-17",84.455,85.4334,83.2642,84.0111,1151600.0],["2021-05-18",83.6579,84.3046,82.8847,83.047,2349200.0],["2021-05-19",81.9731,82.7177,80.6606,81.7321,1905600.0],["2021-05-20",81.787,83.7247,81.1784,83.3954,1587200.0],["2021-05-21",83.9181,84.4932,82.9516,83.1496,1264800.0],["2021-05-24",83.9181,85.0612,83.5744,84.6077,1521600.0],["2021-05-25",84.622,85.4358,84.603,84.8368,1321600.0],["2021-05-26",84.906,85.1876,84.0803,84.5266,1247600.0],["2021-05-27",84.8774,85.3833,84.1161,84.5147,2645200.0],["2021-05-28",84.8631,85.1542,84.2999,84.3691,1382800.0],["2021-06-01",85.0277,85.789,83.992,84.2354,1459200.0],["2021-06-02",84.1471,84.6387,83.9705,84.0684,1326000.0],["2021-06-03",83.2976,83.9992,82.7821,83.7343,1336000.0],["2021-06-04",84.1758,84.4932,83.4789,84.0493,1443200.0],["2021-06-07",84.0016,84.2808,82.4122,82.7607,1549600.0],["2021-06-08",83.0351,83.226,82.4767,82.911,1319200.0],["2021-06-09",83.1496,83.2475,82.7368,83.0184,976400.0],["2021-06-10",83.1186,83.8942,82.7726,83.7892,1402800.0],["2021-06-11",83.9276,84.307,83.8393,84.202,944800.0],["2021-06-14",83.9347,84.3023,83.5672,84.3023,1096000.0],["2021-06-15",84.5862,85.6339,84.486,85.3857,1373600.0],["2021-06-16",85.6721,85.9107,84.6125,85.1566,1425600.0],["2021-06-17",84.8655,86.9607,84.8655,86.314,1774800.0],["2021-06-18",85.3475,86.4214,84.0636,84.6841,3110000.0],["2021-06-21",85.2783,86.7125,84.8631,86.5765,1370400.0],["2021-06-22",87.1111,89.4784,86.629,89.371,2494800.0],["2021-06-23",88.9653,90.3256,88.5191,89.6765,2598400.0],["2021-06-24",89.5834,90.2015,89.1395,90.1585,1675200.0],["2021-06-25",90.1466,90.5738,89.5404,90.2683,2014000.0],["2021-06-28",90.4926,91.0916,90.0869,90.5857,1540000.0],["2021-06-29",90.4067,91.5832,90.4067,91.2849,1220000.0],["2021-06-30",91.44,91.5713,91.0319,91.1608,1462400.0],["2021-07-01",91.3255,91.6095,90.7169,90.9031,1449600.0],["2021-07-02",91.1298,91.7956,90.9054,91.5187,2150800.0],["2021-07-06",91.6357,91.7932,90.1824,91.3469,1824000.0],["2021-07-07",91.4901,93.1105,91.335,92.9769,1204400.0],["2021-07-08",91.9221,93.1296,91.8004,92.3063,1518000.0],["2021-07-09",92.9888,92.9888,91.588,92.669,1010400.0],["2021-07-12",92.428,93.6069,92.4184,93.5639,986400.0],["2021-07-13",93.5639,93.5639,90.7646,90.9174,4657200.0],["2021-07-14",91.0629,91.2968,89.9318,90.4329,4199200.0],["2021-07-15",89.4903,90.2826,87.1135,88.0943,4606400.0],["2021-07-16",89.0441,92.5616,89.0441,92.1679,3082800.0],["2021-07-19",91.3995,92.4041,89.5667,90.3447,3202800.0],["2021-07-20",90.4544,93.3324,90.316,92.879,2069600.0],["2021-07-21",93.0007,93.6522,92.6165,93.5854,1283200.0],["2021-07-22",93.6808,93.6808,92.8862,93.3253,1072400.0],["2021-07-23",93.5472,94.466,93.1487,94.3443,1381200.0],["2021-07-26",93.9481,94.4493,92.2418,92.7836,1716800.0],["2021-07-27",91.6262,93.6594,91.378,92.7979,1348000.0],["2021-07-28",93.3038,93.8932,92.8695,93.1582,1210000.0],["2021-07-29",93.9505,94.5924,93.2608,93.8193,1731600.0],["2021-07-30",93.4565,94.2274,93.3157,94.0675,1772400.0],["2021-08-02",93.7047,94.5638,92.7478,92.9196,1390400.0],["2021-08-03",93.1964,93.3969,92.1631,93.1702,3218800.0],["2021-08-04",92.9482,93.3778,92.2132,92.5473,1652400.0],["2021-08-05",92.7072,93.6021,92.1321,93.5472,1773600.0],["2021-08-06",93.6713,94.0006,93.015,93.3801,1308400.0],["2021-08-09",93.3682,93.7763,92.9936,93.6546,1180000.0],["2021-08-10",93.6928,94.003,93.0723,93.268,996800.0],["2021-08-11",93.5615,93.5615,92.1321,93.1009,1321200.0],["2021-08-12",92.8211,93.0842,91.9957,92.9742,1080400.0],["2021-08-13",92.8785,93.321,92.2374,93.156,754000.0],["2021-08-16",92.9766,94.4406,92.7038,94.1153,2724800.0],["2021-08-17",93.6799,94.4023,93.0316,94.2995,1087200.0],["2021-08-18",94.01,94.4215,92.8115,92.8785,1451200.0],["2021-08-19",92.522,94.0865,92.3306,93.6272,1784000.0],["2021-08-20",93.9526,94.4932,93.0674,93.7301,1726400.0],["2021-08-23",93.9574,94.4693,93.4526,93.7588,946000.0],["2021-08-24",93.9334,94.0722,93.2828,93.5124,855200.0],["2021-08-25",93.388,93.9861,93.1655,93.8138,912800.0],["2021-08-26",93.8019,93.8019,93.089,93.3139,660800.0],["2021-08-27",93.5124,94.4932,92.845,93.7014,828000.0],["2021-08-30",93.6392,94.5746,93.2277,94.1416,992800.0],["2021-08-31",94.3449,94.8234,93.6368,94.6774,1420400.0],["2021-09-01",94.931,95.376,94.242,94.7588,895600.0],["2021-09-02",95.3473,95.4908,94.1296,94.8234,1222000.0],["2021-09-03",94.5794,95.2348,94.4191,94.8592,1338400.0],["2021-09-07",94.309,94.7348,93.5483,93.6464,1003600.0],["2021-09-08",93.6225,95.3138,93.3593,95.2827,890400.0],["2021-09-09",95.486,96.041,95.1104,95.7037,1194000.0],["2021-09-10",96.096,97.9046,95.8999,96.5769,1732400.0],["2021-09-13",97.4811,98.0337,96.6486,97.2515,2990000.0],["2021-09-14",97.8663,97.8663,94.62,94.7588,2690400.0],["2021-09-15",94.8138,95.6893,94.4932,95.3927,1814400.0],["2021-09-16",95.3927,95.7755,94.6248,95.5817,1086000.0],["2021-09-17",95.3568,95.6535,93.7325,93.9813,4992000.0],["2021-09-20",93.1033,94.2708,92.644,94.1583,2108800.0],["2021-09-21",94.4262,94.9932,93.6751,94.0865,1366800.0],["2021-09-22",94.9836,95.2946,93.6822,94.7803,1182400.0],["2021-09-23",94.943,96.3687,94.6679,96.1152,964800.0],["2021-09-24",95.2922,96.2683,95.1678,96.041,982400.0],["2021-09-27",95.541,96.5984,94.3856,94.5865,1578000.0],["2021-09-28",93.9908,94.2157,92.1273,92.357,1918000.0],["2021-09-29",94.1009,95.5027,92.0675,93.1201,1903600.0],["2021-09-30",93.4263,93.5076,91.0054,91.0628,1872800.0],["2021-10-01",91.5938,92.9981,90.2614,92.656,1709600.0],["2021-10-04",93.2947,93.4167,91.4575,92.3642,2492800.0],["2021-10-05",92.4933,94.4573,92.3641,93.7397,1490000.0],["2021-10-06",92.9981,94.8042,92.4383,94.7181,1287200.0],["2021-10-07",95.3616,96.5673,95.1463,95.8807,1374000.0],["2021-10-08",96.163,96.7419,95.5482,96.3591,1271200.0],["2021-10-11",96.3998,97.6318,96.2444,96.2563,1072400.0],["2021-10-12",96.3041,97.1079,96.1606,96.6462,1396400.0],["2021-10-13",97.0362,97.9117,96.3424,96.9644,1269200.0],["2021-10-14",98.0816,99.7203,97.5529,99.6174,1376400.0],["2021-10-15",100.0002,100.3973,99.2275,99.5241,1374000.0],["2021-10-18",99.2251,100.8111,98.9189,100.7298,1058000.0],["2021-10-19",101.1197,101.4068,100.3853,101.4068,727200.0],["2021-10-20",101.6508,102.1364,101.1413,101.3589,1055200.0],["2021-10-21",101.3733,102.012,100.8853,101.5838,1171200.0],["2021-10-22",102.0025,102.6125,101.9283,102.1077,1070000.0],["2021-10-25",102.0072,102.8804,101.6197,102.5287,1161600.0],["2021-10-26",102.9139,103.5407,102.4235,102.9857,1331600.0],["2021-10-27",103.1746,103.1746,101.1101,101.1771,806800.0],["2021-10-28",101.3159,102.0431,100.6676,101.9235,882800.0],["2021-10-29",101.701,104.3827,101.5384,103.6076,1482000.0],["2021-11-01",103.9617,104.3205,102.756,103.0383,870000.0],["2021-11-02",103.6866,104.2631,102.5287,104.1387,1097600.0],["2021-11-03",104.1387,104.8995,102.9761,104.7607,1202400.0],["2021-11-04",104.6602,106.2008,104.3468,105.3994,1132000.0],["2021-11-05",106.2247,107.4065,105.6243,105.7248,1165600.0],["2021-11-08",106.1865,106.6219,103.4115,104.5071,1408000.0],["2021-11-09",104.5645,104.9497,103.8277,104.5286,1003600.0],["2021-11-10",104.177,104.909,103.4474,103.8014,1515600.0],["2021-11-11",104.1698,104.4952,103.5431,103.8206,998400.0],["2021-11-12",104.4631,105.4461,103.7414,105.1512,874800.0],["2021-11-15",105.319,105.8536,104.5086,105.2303,682400.0],["2021-11-16",105.108,106.3571,104.6285,106.2923,967200.0],["2021-11-17",106.2924,106.7023,105.3478,106.5801,707600.0],["2021-11-18",106.7934,107.1674,105.844,106.1557,999600.0],["2021-11-19",106.8965,107.6949,106.0214,106.9397,1326800.0],["2021-11-22",107.0691,108.5436,106.3307,106.3667,1295600.0],["2021-11-23",106.616,106.9565,104.8683,105.2878,1246400.0],["2021-11-24",105.0289,106.067,104.0867,105.8632,1280400.0],["2021-11-26",104.5638,105.5395,102.0992,102.6818,1354000.0],["2021-11-29",104.0004,104.9162,102.7705,104.2257,1350400.0],["2021-11-30",104.2257,105.0481,100.8141,101.2193,3877600.0],["2021-12-01",102.7225,104.1682,100.0157,100.1236,1725600.0],["2021-12-02",100.3202,104.2425,100.1308,103.612,3072400.0],["2021-12-03",103.8014,105.6211,100.8021,102.4372,2494000.0],["2021-12-06",104.125,105.0672,103.3483,104.3672,1783200.0],["2021-12-07",105.6762,107.8172,105.1344,106.9325,2109200.0],["2021-12-08",106.9325,108.486,106.8989,108.1216,1574400.0],["2021-12-09",108.1216,108.3518,107.2945,107.6781,1209600.0],["2021-12-10",108.3326,110.0924,108.0377,109.9126,1810800.0],["2021-12-13",109.8047,110.6294,108.8792,109.668,2166000.0],["2021-12-14",108.6467,110.4928,105.8872,107.5487,2087200.0],["2021-12-15",107.81,109.9245,107.7884,109.7351,2060800.0],["2021-12-16",110.4616,110.464,108.3278,109.0399,2080800.0],["2021-12-17",108.8169,109.071,104.8395,105.132,3664400.0],["2021-12-20",103.4777,103.811,101.8354,103.0773,3312000.0],["2021-12-21",103.5832,105.1128,103.1804,104.7196,2707200.0],["2021-12-22",103.0917,103.0917,100.9772,102.8256,2952000.0],["2021-12-23",103.5257,106.079,103.5137,104.2905,2487200.0],["2021-12-27",105.0649,106.1413,104.0651,105.9879,1287200.0],["2021-12-28",106.2084,106.6999,105.8824,106.4722,1093600.0],["2021-12-29",106.6328,107.213,106.1773,106.6736,836400.0],["2021-12-30",106.7503,107.352,105.1943,105.3813,1003200.0],["2021-12-31",104.9737,106.7095,104.9737,106.2492,1278800.0],["2022-01-03",106.0502,106.1293,101.4183,101.6748,2570000.0],["2022-01-04",102.1591,102.5523,101.4159,101.9194,2774000.0],["2022-01-05",101.6556,102.1015,97.2347,97.333,2980800.0],["2022-01-06",97.3306,98.2464,96.163,96.6185,2906000.0],["2022-01-07",96.4962,96.4962,95.2735,95.2807,2430000.0],["2022-01-10",94.6046,95.8393,93.672,95.7147,3103200.0],["2022-01-11",95.7003,97.3042,94.0652,97.122,2096400.0],["2022-01-12",98.1337,98.2967,97.0764,97.3881,2117600.0],["2022-01-13",97.5224,97.8604,96.8798,97.0357,2821600.0],["2022-01-14",96.0119,96.5274,94.6382,95.2879,1707600.0],["2022-01-18",93.895,94.5687,93.3579,93.7559,2628800.0],["2022-01-19",94.1251,94.818,92.8928,92.9839,2254400.0],["2022-01-20",94.034,94.2402,90.9077,91.1762,2146800.0],["2022-01-21",91.3225,92.5212,90.9077,90.9868,3220000.0],["2022-01-24",89.8984,92.749,89.1144,92.6195,3718400.0],["2022-01-25",90.7039,92.6267,90.4474,91.3992,2950400.0],["2022-01-26",91.9506,94.0676,90.3779,91.4184,3700000.0],["2022-01-27",92.3246,93.0103,90.2724,90.5577,2406800.0],["2022-01-28",90.3083,92.6627,89.3877,92.6171,2047600.0],["2022-01-31",92.2695,94.0053,92.0633,93.8686,2883600.0],["2022-02-01",93.6432,94.2953,91.6989,92.8593,2679600.0],["2022-02-02",93.0918,94.0796,93.0319,93.8494,1740000.0],["2022-02-03",93.5018,94.269,92.1496,92.3222,1856400.0],["2022-02-04",91.8236,92.6866,91.1595,91.5383,1823600.0],["2022-02-07",91.7396,92.4277,90.9221,91.0731,1679200.0],["2022-02-08",91.3464,92.5667,90.3826,91.9554,1015200.0],["2022-02-09",93.3603,94.1395,93.274,93.8782,1280000.0],["2022-02-10",92.1712,93.0415,90.8885,91.4999,2078400.0],["2022-02-11",91.8859,92.0177,89.8265,90.0326,1563200.0],["2022-02-14",90.3691,90.7105,88.5472,89.052,1652000.0],["2022-02-15",90.2129,90.9916,89.7394,90.7946,1754400.0],["2022-02-16",90.6936,91.2585,89.5183,90.9917,1812800.0],["2022-02-17",90.4581,90.7489,88.9294,89.0856,2598000.0],["2022-02-18",88.9534,90.0086,88.6794,89.3092,2808800.0],["2022-02-22",89.5423,90.3499,88.4271,88.9318,2354800.0],["2022-02-23",89.35,90.3379,87.3671,87.468,2332800.0],["2022-02-24",86.0499,90.0663,85.7134,89.898,2962400.0],["2022-02-25",90.0014,90.9532,88.6242,90.6912,1722800.0],["2022-02-28",89.6024,90.5013,88.7852,90.2105,1718000.0],["2022-03-01",90.0423,90.3115,88.6314,89.4486,1745600.0],["2022-03-02",89.6865,92.1406,89.4846,91.5733,2033200.0],["2022-03-03",92.0084,92.4218,90.7393,90.9532,1554400.0],["2022-03-04",90.8715,91.7416,90.261,91.083,1280800.0],["2022-03-07",90.9893,91.3642,89.0352,89.177,1929600.0],["2022-03-08",88.6722,90.0759,87.5882,88.3333,3335200.0],["2022-03-09",90.3283,90.4677,89.1024,89.9317,1842800.0],["2022-03-10",88.5809,89.1481,87.3407,88.8717,1949600.0],["2022-03-11",90.0134,90.2562,88.665,88.7635,1487600.0],["2022-03-14",91.0878,91.0878,89.2419,90.136,1446000.0],["2022-03-15",91.0638,92.1622,90.5999,91.8425,1458800.0],["2022-03-16",92.3977,93.7702,91.4555,93.5298,1496400.0],["2022-03-17",93.4841,94.9359,92.5684,94.9359,1214000.0],["2022-03-18",94.9503,96.777,94.2485,96.2314,2634000.0],["2022-03-21",95.6377,96.2242,92.9121,94.0514,4004000.0],["2022-03-22",94.6763,95.1114,94.0202,94.46,2745600.0],["2022-03-23",94.8109,97.2481,94.0995,96.4646,2786400.0],["2022-03-24",97.3346,98.6446,95.8565,98.6446,2978400.0],["2022-03-25",99.2671,99.4474,97.8009,99.344,2333600.0],["2022-03-28",99.0268,101.7548,98.9739,101.7284,2581600.0],["2022-03-29",102.3965,104.2281,101.7139,103.7161,2710800.0],["2022-03-30",104.3891,104.5958,103.4397,103.8363,1491200.0],["2022-03-31",104.1536,104.6607,102.024,102.2451,2050000.0],["2022-04-01",102.298,102.9878,101.2717,101.8822,1846000.0],["2022-04-04",101.9327,103.7401,101.7476,103.1657,1645600.0],["2022-04-05",102.5912,104.9515,102.5912,103.6897,1981600.0],["2022-04-06",103.1344,103.8411,102.3605,103.6296,1563600.0],["2022-04-07",103.382,104.752,102.7811,104.3723,1436400.0],["2022-04-08",104.2833,104.5093,102.9397,103.1416,1335600.0],["2022-04-11",102.697,102.9782,100.3127,100.4713,1916400.0],["2022-04-12",101.2789,102.2115,99.5195,99.9329,1606000.0],["2022-04-13",100.4713,101.4279,100.2261,100.8006,1658400.0],["2022-04-14",101.3222,101.7836,99.2431,99.4282,1383200.0],["2022-04-18",98.9619,100.3511,98.659,99.3104,1211600.0],["2022-04-19",99.094,101.1587,99.094,100.6996,1491200.0],["2022-04-20",101.2116,101.8654,100.9832,101.3005,1314800.0],["2022-04-21",101.589,102.4302,100.565,100.6828,1556800.0],["2022-04-22",100.6251,102.4206,97.8802,98.0629,1692400.0],["2022-04-25",98.0894,98.6254,96.08,98.5364,2235600.0],["2022-04-26",97.8754,98.272,96.0487,96.0487,1566000.0],["2022-04-27",96.1305,97.9236,95.7099,96.3829,2414800.0],["2022-04-28",97.3731,99.1566,96.5655,98.7143,2314800.0],["2022-04-29",97.7457,98.3321,95.2099,95.4839,2439200.0],["2022-05-02",95.7074,96.3372,92.7799,94.0898,2922000.0],["2022-05-03",94.2461,94.6138,93.4313,93.8134,1937200.0],["2022-05-04",93.8447,96.7938,93.0299,96.3901,1803200.0],["2022-05-05",95.2988,95.8252,92.3256,92.9554,1834800.0],["2022-05-06",92.5395,92.7534,90.6984,92.2823,1798800.0],["2022-05-09",91.1647,91.7319,89.7442,89.9485,2171200.0],["2022-05-10",91.8978,91.9483,89.3837,90.9099,2180800.0],["2022-05-11",90.2513,91.655,89.0712,89.1577,2103200.0],["2022-05-12",88.9318,89.6721,87.0594,88.2492,2467200.0],["2022-05-13",89.2661,91.2349,87.8684,90.6012,1718800.0],["2022-05-16",90.2035,91.2301,89.3818,91.0253,1637200.0],["2022-05-17",92.2952,92.4446,91.0903,91.888,1791600.0],["2022-05-18",90.8373,90.9554,85.9599,86.3334,2626400.0],["2022-05-19",85.702,87.4467,84.8249,86.4635,2506800.0],["2022-05-20",87.2178,87.7118,85.6346,87.6251,1822000.0],["2022-05-23",88.0612,89.4685,87.7287,89.23,1250000.0],["2022-05-24",89.0878,89.8879,88.3432,89.389,1866800.0],["2022-05-25",88.7047,89.8638,88.2612,88.5962,2655600.0],["2022-05-26",89.7481,92.982,89.3408,92.3989,1993200.0],["2022-05-27",92.8133,95.7894,92.8133,95.6473,2185600.0],["2022-05-31",94.8376,96.4329,93.9773,95.9895,4401600.0],["2022-06-01",96.0883,96.3027,94.0929,94.1749,2336400.0],["2022-06-02",94.3074,96.016,93.823,95.9654,1907200.0],["2022-06-03",95.0906,95.7123,94.5918,95.4497,2010800.0],["2022-06-06",96.3124,96.7775,95.5702,95.7702,1481600.0],["2022-06-07",95.2304,97.7173,95.0279,97.2594,1426800.0],["2022-06-08",96.7702,97.4329,95.2328,96.2377,1798400.0],["2022-06-09",95.4473,96.3293,94.2038,94.2038,1515200.0],["2022-06-10",92.6085,92.8929,90.2951,90.3096,1778400.0],["2022-06-13",88.4878,88.7842,85.755,86.2346,2680000.0],["2022-06-14",86.5575,86.69,84.1236,84.9309,2742000.0],["2022-06-15",86.5286,86.8732,83.9164,85.5093,3136800.0],["2022-06-16",84.7815,84.7815,82.8633,84.0754,2901200.0],["2022-06-17",83.9814,85.3888,83.4609,83.7043,4245600.0],["2022-06-21",84.5357,86.7021,84.4875,86.372,2569200.0],["2022-06-22",85.7864,87.2901,84.8032,86.5648,1742800.0],["2022-06-23",87.2756,88.6227,86.4057,88.3263,2039600.0],["2022-06-24",88.854,91.4663,88.854,91.3747,3197200.0],["2022-06-27",91.4711,92.3362,90.5144,91.5506,1248000.0],["2022-06-28",91.7964,92.5362,89.2878,89.5216,1198400.0],["2022-06-29",90.0397,90.1843,88.8637,89.7529,984000.0],["2022-06-30",88.6299,90.5385,88.5697,90.0132,1473200.0],["2022-07-01",90.0132,91.1819,89.5336,90.7795,1723600.0],["2022-07-05",90.0252,90.5891,87.6178,90.4541,1875600.0],["2022-07-06",91.2928,92.1868,90.3963,91.6012,1405600.0],["2022-07-07",91.0349,92.1531,91.0349,91.7868,1608000.0],["2022-07-08",91.6494,92.1217,90.8927,91.8302,1728400.0],["2022-07-11",91.7265,92.5049,91.5289,91.7579,1845600.0],["2022-07-12",91.594,92.9555,90.5048,90.9602,1876800.0],["2022-07-13",89.8276,91.6807,88.1142,90.9867,1882800.0],["2022-07-14",94.1195,94.1195,90.0132,93.2905,2525600.0],["2022-07-15",94.4472,94.7797,92.9603,93.5676,3144400.0],["2022-07-18",93.9966,94.011,91.0903,91.3145,2394000.0],["2022-07-19",92.2278,93.3796,91.741,93.1844,2764800.0],["2022-07-20",93.7652,94.8496,92.9893,94.4858,1618000.0],["2022-07-21",94.7725,96.3943,94.5267,96.3895,1884000.0],["2022-07-22",96.8353,97.1124,95.0135,95.6039,1144400.0],["2022-07-25",95.9075,95.9075,94.8424,95.5894,852000.0],["2022-07-26",95.522,96.028,94.8978,95.869,1434400.0],["2022-07-27",96.363,99.1342,96.0642,98.6161,1888400.0],["2022-07-28",98.9559,101.4525,98.1727,101.2163,1776000.0],["2022-07-29",101.2115,102.8044,100.7681,102.5345,1921200.0],["2022-08-01",101.8935,102.3489,101.3489,102.1585,1134800.0],["2022-08-02",102.0887,102.6164,100.7633,101.8766,1386000.0],["2022-08-03",102.0718,103.1586,101.8212,102.6742,1219600.0],["2022-08-04",102.7706,103.4165,102.2236,102.9441,2014800.0],["2022-08-05",102.1658,102.6333,101.4404,102.0814,1177200.0],["2022-08-08",102.7393,102.973,101.8862,102.5634,1741200.0],["2022-08-09",102.8477,102.8622,102.0646,102.3513,1524400.0],["2022-08-10",104.3201,104.5659,103.2574,104.0502,1357600.0],["2022-08-11",104.4045,104.8262,103.108,103.5345,826400.0],["2022-08-12",104.414,105.1196,103.7882,104.9239,1028000.0],["2022-08-15",104.2038,106.2432,104.2038,106.0813,1111600.0],["2022-08-16",105.569,106.1562,105.064,105.7865,1300400.0],["2022-08-17",104.8272,106.2287,104.8055,106.0982,1179200.0],["2022-08-18",106.0982,106.7361,105.83,106.422,1118000.0],["2022-08-19",106.074,106.5404,105.1027,105.4748,1076400.0],["2022-08-22",104.53,104.9046,103.8462,103.9695,1124000.0],["2022-08-23",103.421,104.0202,103.102,103.4185,1160000.0],["2022-08-24",103.4355,104.0105,103.0319,103.6868,997200.0],["2022-08-25",104.7233,104.7523,103.5925,104.704,960400.0],["2022-08-26",104.8297,104.9867,101.3502,101.488,2014000.0],["2022-08-29",100.7148,101.4445,100.1179,100.5166,1170400.0],["2022-08-30",100.8911,101.0192,98.2163,98.9944,1304000.0],["2022-08-31",99.8135,99.8328,97.9965,98.3033,1793200.0],["2022-09-01",97.6799,98.4725,97.1387,98.4725,1167600.0],["2022-09-02",98.9702,99.6347,97.3972,98.0496,2032400.0],["2022-09-06",98.3081,100.0889,98.3081,99.9488,1918800.0],["2022-09-07",100.2991,103.6916,100.2991,103.462,1958000.0],["2022-09-08",103.3074,104.3537,102.9305,103.752,1285200.0],["2022-09-09",103.8462,105.1679,103.6336,104.2256,1594400.0],["2022-09-12",104.5445,104.7789,102.7009,103.636,2018000.0],["2022-09-13",101.5604,102.2612,98.3323,98.7382,2427600.0],["2022-09-14",99.0644,99.0644,96.4645,97.3489,2366800.0],["2022-09-15",97.6775,97.8273,95.8943,96.3051,1849200.0],["2022-09-16",95.5246,97.982,94.6958,97.6968,3721600.0],["2022-09-19",97.2812,98.6198,96.7062,98.5449,1352000.0],["2022-09-20",97.6388,98.5449,97.1169,98.1004,1539200.0],["2022-09-21",98.8929,99.2626,96.554,96.6119,1844800.0],["2022-09-22",96.1239,96.2398,93.8767,93.9371,1720800.0],["2022-09-23",93.9395,94.2971,93.0359,94.2077,1681200.0],["2022-09-26",93.8381,94.9665,93.4176,93.5457,1578400.0],["2022-09-27",94.4083,94.9447,92.4487,92.671,1769600.0],["2022-09-28",95.5536,96.4283,92.0573,95.3337,2893600.0],["2022-09-29",94.2899,94.9665,93.4056,94.1256,2595600.0],["2022-09-30",94.3938,95.4086,93.1543,93.797,2230400.0],["2022-10-03",94.8795,97.2281,94.4156,96.8536,1896000.0],["2022-10-04",98.0061,99.8642,98.0061,99.3133,2437200.0],["2022-10-05",98.8615,100.3426,98.1318,99.5356,2344400.0],["2022-10-06",99.4172,100.0406,98.8204,99.2142,1382000.0],["2022-10-07",97.8563,99.0209,95.9064,96.2664,2050000.0],["2022-10-10",96.595,97.1773,95.7518,96.0973,1202000.0],["2022-10-11",95.7856,96.0248,94.302,95.08,1732400.0],["2022-10-12",95.4473,95.9934,93.5554,93.6254,1583200.0],["2022-10-13",91.5571,95.44,89.6265,94.9157,2745600.0],["2022-10-14",96.0489,96.3486,91.7238,92.1467,1711200.0],["2022-10-17",93.9782,96.2012,93.9782,95.2129,1692000.0],["2022-10-18",97.3682,97.7162,95.7759,97.1532,1717600.0],["2022-10-19",95.6285,96.9599,95.4545,96.711,1157600.0],["2022-10-20",96.8632,97.3634,94.3696,94.8867,1598800.0],["2022-10-21",94.5388,96.9454,94.1087,96.6361,1545600.0],["2022-10-24",97.7645,98.574,96.5467,98.1777,1331200.0],["2022-10-25",98.1293,99.2867,97.837,99.1611,1362400.0],["2022-10-26",99.439,100.6568,98.7407,99.5259,1776800.0],["2022-10-27",99.7821,100.867,99.4003,100.1904,1416800.0],["2022-10-28",100.5722,103.4137,100.246,103.3292,1354400.0],["2022-10-31",102.4859,103.6602,102.3264,103.3074,1832400.0],["2022-11-01",103.6336,103.8777,102.4835,103.4814,1466000.0],["2022-11-02",103.2688,104.7427,100.4417,100.4707,1627200.0],["2022-11-03",99.4825,101.2125,99.1128,99.294,1742800.0],["2022-11-04",100.275,100.4925,98.011,99.2215,2230000.0],["2022-11-07",100.4538,101.4952,99.3592,101.4493,2813200.0],["2022-11-08",102.2322,105.2308,101.7852,104.1458,1677200.0],["2022-11-09",103.1721,104.0685,101.4251,101.4904,1594400.0],["2022-11-10",106.1634,107.7243,105.2404,107.4054,2388400.0],["2022-11-11",107.3063,108.8552,106.422,107.2483,1824000.0],["2022-11-14",107.1975,109.4189,106.9552,107.5318,1834800.0],["2022-11-15",109.4746,109.6006,107.1103,107.7571,1350000.0],["2022-11-16",108.0284,109.041,107.5996,107.9751,1105600.0],["2022-11-17",106.8341,107.8976,106.1412,107.3864,1287200.0],["2022-11-18",108.6994,109.293,107.8128,108.8617,1060400.0],["2022-11-21",109.3559,110.0948,108.6364,108.932,960400.0],["2022-11-22",109.0289,110.8216,109.0192,110.3032,1440800.0],["2022-11-23",110.6762,110.8797,109.5861,110.3225,1074400.0],["2022-11-25",110.887,111.1753,110.2014,110.5333,453200.0],["2022-11-28",110.8337,111.0469,109.5037,110.0658,1022000.0],["2022-11-29",109.494,109.809,108.1035,109.1815,1095200.0],["2022-11-30",109.1815,112.3381,108.4257,111.8681,3275200.0],["2022-12-01",112.2242,112.2242,110.6956,112.0304,1483600.0],["2022-12-02",110.7126,112.309,110.1723,112.0498,1144000.0],["2022-12-05",111.0105,111.3812,110.1602,111.294,1020800.0],["2022-12-06",110.6181,111.0396,108.9102,109.6491,1181200.0],["2022-12-07",109.6733,110.4849,109.1936,109.809,1746000.0],["2022-12-08",109.8089,111.0033,109.5037,110.2595,1458400.0],["2022-12-09",110.1215,110.7102,109.5207,109.8526,947200.0],["2022-12-12",110.2717,111.0977,109.5933,110.8119,1410000.0],["2022-12-13",113.2514,113.9152,110.9258,112.0232,2089200.0],["2022-12-14",112.1007,113.3022,110.2135,111.2625,1145200.0],["2022-12-15",109.8598,110.9669,107.2677,107.6844,2366400.0],["2022-12-16",106.4804,108.2295,106.4804,107.8709,3419600.0],["2022-12-19",107.6456,108.5904,106.8849,107.4421,1343600.0],["2022-12-20",107.212,108.0671,106.7808,107.5463,1742800.0],["2022-12-21",109.8283,112.5658,108.4475,112.5004,2119600.0],["2022-12-22",111.529,111.6089,108.1592,109.62,1756800.0],["2022-12-23",109.2639,110.8288,108.5323,110.7683,820400.0],["2022-12-27",111.2189,111.9287,110.4534,111.2019,1270400.0],["2022-12-28",111.6404,112.5585,109.2469,109.2663,1062800.0],["2022-12-29",110.0439,111.277,109.8623,110.698,1010000.0],["2022-12-30",109.855,110.3298,108.0163,109.4068,1249600.0],["2023-01-03",109.9664,110.2038,108.0429,108.7697,1226400.0],["2023-01-04",109.7339,110.0536,106.7808,107.5196,1392800.0],["2023-01-05",106.2817,106.7299,104.5302,105.0244,1853200.0],["2023-01-06",105.3781,107.9242,105.2812,107.0618,1720000.0],["2023-01-09",107.1878,108.5323,106.3593,106.9092,1529200.0],["2023-01-10",106.5095,107.8176,106.1824,107.7958,1128000.0],["2023-01-11",108.433,110.027,108.0793,109.9737,1768000.0],["2023-01-12",109.4359,109.7532,106.9576,108.1011,1647200.0],["2023-01-13",108.0211,108.8375,107.4228,108.7527,1840400.0],["2023-01-17",108.4766,109.8598,107.6408,107.774,1567600.0],["2023-01-18",108.5856,109.2833,106.0661,106.1582,1751600.0],["2023-01-19",105.7924,106.4053,103.5176,103.5854,1399600.0],["2023-01-20",102.9822,106.0395,102.488,105.756,1577600.0],["2023-01-23",105.8021,106.9479,105.2304,106.0516,1262800.0],["2023-01-24",106.2091,106.7444,104.5738,106.65,1098400.0],["2023-01-25",105.3684,105.8917,104.4043,105.8336,935200.0],["2023-01-26",106.1751,106.8728,105.5574,106.8559,1026800.0],["2023-01-27",106.2963,106.8098,105.5986,105.9305,898800.0],["2023-01-30",105.836,106.8849,105.3321,105.6325,1296000.0],["2023-01-31",106.0201,107.5512,105.8239,107.4979,1752000.0],["2023-02-01",107.3816,108.7794,105.3394,108.1326,1713600.0],["2023-02-02",107.6626,108.3918,106.6936,107.7571,1655200.0],["2023-02-03",107.0351,107.619,105.1553,107.1781,1594000.0],["2023-02-06",106.5119,107.2605,105.7803,106.3278,1201600.0],["2023-02-07",106.226,107.7135,104.5496,107.3355,1276800.0],["2023-02-08",107.0715,107.1272,106.0104,106.5264,1253200.0],["2023-02-09",107.0812,107.8031,105.7391,106.1291,1552400.0],["2023-02-10",106.0613,107.7086,105.6713,107.2847,1284400.0],["2023-02-13",107.4882,108.6461,107.3283,108.5274,1095600.0],["2023-02-14",108.2068,108.4448,106.0136,107.6118,1396800.0],["2023-02-15",107.1576,108.2141,106.4775,107.9907,822000.0],["2023-02-16",106.6378,108.1267,106.3852,107.1965,1217600.0],["2023-02-17",107.3738,108.185,106.922,107.8619,1373200.0],["2023-02-21",107.3495,107.4709,105.3555,105.8242,1550400.0],["2023-02-22",106.0234,107.0677,105.9019,106.2759,1125200.0],["2023-02-23",106.6743,106.8346,105.1976,106.1764,847600.0],["2023-02-24",104.8818,105.9529,104.2795,105.6591,1021600.0],["2023-02-27",106.5966,106.9123,105.5716,106.0234,1086000.0],["2023-02-28",105.6736,107.0702,105.5157,106.4945,1940400.0],["2023-03-01",105.8801,106.4314,103.7695,104.2285,1271600.0],["2023-03-02",104.0245,106.361,103.6747,105.7198,1063200.0],["2023-03-03",106.0962,107.8255,105.7125,107.3155,1387600.0],["2023-03-06",107.1552,108.2821,107.0896,107.981,1000000.0],["2023-03-07",108.1728,108.321,105.4745,105.9068,1090800.0],["2023-03-08",106.2128,106.9609,105.6518,106.6718,829600.0],["2023-03-09",107.3082,107.7308,105.3822,105.4745,1192000.0],["2023-03-10",105.2874,106.0841,103.6845,104.0245,1242400.0],["2023-03-13",103.3906,105.8946,103.223,104.6462,1358800.0],["2023-03-14",105.2462,107.5972,104.9498,107.2912,1530800.0],["2023-03-15",106.3221,106.7423,103.6626,105.0057,1647600.0],["2023-03-16",104.5855,106.3804,103.9128,105.7999,1381200.0],["2023-03-17",105.7999,106.7909,104.2261,105.1004,2310000.0],["2023-03-20",105.5935,107.4078,105.5279,107.3009,1294000.0],["2023-03-21",107.9542,108.2481,106.548,107.6239,1198000.0],["2023-03-22",107.3786,108.1048,105.7732,105.9044,1766000.0],["2023-03-23",105.4161,106.6208,104.192,105.2024,1370000.0],["2023-03-24",105.1004,106.3124,104.1168,105.9796,1128400.0],["2023-03-27",106.2905,107.2863,106.1642,107.0313,1065200.0],["2023-03-28",106.0306,108.3161,106.0258,107.7478,1914000.0],["2023-03-29",111.1287,113.6303,110.9319,112.9745,3032000.0],["2023-03-30",113.4627,113.9144,112.3139,113.5793,1788400.0],["2023-03-31",112.5422,113.1494,111.8184,112.3746,2310400.0],["2023-04-03",111.6533,112.0953,110.7352,111.9326,1444000.0],["2023-04-04",111.7966,112.207,109.9215,110.4875,1270000.0],["2023-04-05",110.0211,111.1068,109.4042,109.7175,1326800.0],["2023-04-06",109.6592,110.0138,109.1905,109.7151,955600.0],["2023-04-10",109.1443,109.3338,108.5881,109.2974,1156000.0],["2023-04-11",110.0333,110.5166,109.1492,109.3581,1338400.0],["2023-04-12",109.839,110.9926,109.6981,110.2519,1077600.0],["2023-04-13",110.5749,111.8233,109.9434,111.6703,1518400.0],["2023-04-14",111.2598,111.9909,110.6575,111.3861,1211200.0],["2023-04-17",112.0759,112.3673,111.1189,112.2046,1257200.0],["2023-04-18",113.1105,113.5477,111.4274,111.6945,1489600.0],["2023-04-19",111.2841,111.6703,110.2956,110.3466,1115200.0],["2023-04-20",109.6908,111.9058,109.6592,111.4541,1160000.0],["2023-04-21",111.2865,111.9933,111.1214,111.6921,938400.0],["2023-04-24",111.8743,112.1123,110.9684,111.2282,1456800.0],["2023-04-25",110.5749,110.5749,108.355,108.5712,1542000.0],["2023-04-26",107.4782,107.6992,106.5237,106.7763,1525600.0],["2023-04-27",107.5608,109.7807,106.8686,109.4941,1340000.0],["2023-04-28",109.7175,111.3084,109.7175,110.6963,1142800.0],["2023-05-01",110.4365,112.3673,110.4365,112.2872,1251600.0],["2023-05-02",112.2337,112.3649,110.4364,111.4517,1410400.0],["2023-05-03",111.8476,112.6588,111.1505,111.2404,1086800.0],["2023-05-04",111.5658,112.5543,110.8931,111.2209,1229200.0],["2023-05-05",111.8597,113.6327,111.4784,113.2708,1229200.0],["2023-05-08",112.9988,113.3316,111.6266,111.782,1302800.0],["2023-05-09",111.442,112.6029,110.8906,112.0977,1594000.0],["2023-05-10",112.9017,114.971,112.4208,114.8884,1554400.0],["2023-05-11",115.0535,115.4276,114.2229,115.1798,1604000.0],["2023-05-12",115.6814,116.4726,114.895,115.4915,1020800.0],["2023-05-15",115.4866,115.4866,113.87,114.2011,912400.0],["2023-05-16",113.8116,114.3447,111.9953,113.4464,1145200.0],["2023-05-17",114.0575,114.3691,112.6989,113.2954,1048000.0],["2023-05-18",113.0057,115.08,112.5601,114.9656,1346800.0],["2023-05-19",115.4744,116.0904,114.1329,114.5468,1108800.0],["2023-05-22",115.1847,115.9565,114.3228,114.8244,1147600.0],["2023-05-23",114.4933,114.4933,112.0635,112.1365,1048000.0],["2023-05-24",111.781,113.142,111.5083,112.5528,1073600.0],["2023-05-25",112.2266,113.3198,111.5863,113.0179,1347600.0],["2023-05-26",112.9692,114.5882,112.5504,114.1183,1054400.0],["2023-05-30",114.5103,115.4452,113.775,114.8171,946800.0],["2023-05-31",114.7173,115.2894,113.3563,114.951,3282000.0],["2023-06-01",115.2845,116.2974,114.3204,115.8908,1702800.0],["2023-06-02",116.0928,117.3662,115.4647,117.2445,1812800.0],["2023-06-05",117.5366,118.2354,117.1471,117.8994,1032000.0],["2023-06-06",117.7947,118.3985,116.9985,117.9846,1339200.0],["2023-06-07",118.0503,118.3547,115.8177,116.1488,1742400.0],["2023-06-08",115.7617,117.7752,115.6473,117.6316,1102800.0],["2023-06-09",117.1422,117.522,116.2657,116.9693,1254000.0],["2023-06-12",116.9693,118.1988,116.7575,117.9676,1264800.0],["2023-06-13",118.2256,118.2548,117.2371,117.6608,1244800.0],["2023-06-14",117.7947,118.6663,117.5171,118.3474,1081200.0],["2023-06-15",118.3255,120.3438,118.0722,119.8788,1160400.0],["2023-06-16",121.174,121.174,119.1873,119.6304,2504000.0],["2023-06-20",118.8708,119.0826,117.6681,117.9456,1592400.0],["2023-06-21",117.5658,119.3383,117.0911,118.4472,1884800.0],["2023-06-22",118.5981,118.8148,117.9846,118.6346,964400.0],["2023-06-23",117.4709,118.1234,116.4459,117.4952,2160800.0],["2023-06-26",117.2566,118.8952,117.0351,118.1721,1117600.0],["2023-06-27",118.4107,119.7083,118.4107,119.5891,1150800.0],["2023-06-28",119.5184,119.5257,118.659,119.1386,1220000.0],["2023-06-29",119.0972,119.3115,118.4569,119.3066,1088800.0],["2023-06-30",120.2708,121.2398,120.2635,121.0231,1837200.0],["2023-07-03",119.5331,120.1612,116.8622,118.6736,1081600.0],["2023-07-05",118.2427,118.8221,117.0326,118.5105,1654400.0],["2023-07-06",117.5585,118.676,116.9645,118.5154,1534800.0],["2023-07-07",118.2889,118.3352,116.8354,116.9231,1800400.0],["2023-07-10",117.449,120.2269,117.113,119.1751,2856000.0],["2023-07-11",119.2604,120.3852,119.2604,119.9689,2042000.0],["2023-07-12",120.6262,120.8916,119.6304,120.0419,1801600.0],["2023-07-13",119.2019,121.4272,118.1842,120.3901,2868400.0],["2023-07-14",120.3219,121.3298,119.8593,120.8478,1881200.0],["2023-07-17",120.9427,122.9513,120.0054,122.6275,1734400.0],["2023-07-18",122.5837,123.2435,122.0432,122.6422,1802400.0],["2023-07-19",122.1211,122.8004,121.1424,122.7225,2288000.0],["2023-07-20",123.1948,124.1224,122.535,123.4578,1921200.0],["2023-07-21",124.4073,125.2156,123.4578,123.5405,7308800.0],["2023-07-24",122.9221,124.5095,122.7931,124.3075,1869200.0],["2023-07-25",124.1346,125.9363,123.6915,125.7391,2386000.0],["2023-07-26",125.3885,126.2893,124.9113,125.7561,1249600.0],["2023-07-27",125.6928,126.1018,122.7541,122.8418,2134000.0],["2023-07-28",124.0469,124.0469,121.9555,122.3767,1769200.0],["2023-07-31",122.6908,122.7395,121.7851,122.2307,1769200.0],["2023-08-01",122.3768,123.1437,121.734,122.647,1486800.0],["2023-08-02",121.2398,122.2258,121.0961,121.6269,1539200.0],["2023-08-03",121.1911,121.7827,120.7236,120.9817,1098400.0],["2023-08-04",121.4004,121.4004,119.1995,119.3212,1239200.0],["2023-08-07",120.0322,121.0036,119.6791,120.3682,1158400.0],["2023-08-08",119.981,120.3949,118.4959,119.4722,1269600.0],["2023-08-09",119.4576,120.468,119.4576,119.8277,1151600.0],["2023-08-10",119.9908,121.0523,119.0924,119.3383,914400.0],["2023-08-11",119.2993,119.7497,118.9146,119.3018,1090000.0],["2023-08-14",119.4287,120.6177,119.1431,120.4712,1122800.0],["2023-08-15",119.7046,120.0879,119.1382,119.3018,979200.0],["2023-08-16",119.585,121.355,119.436,119.6948,1392800.0],["2023-08-17",119.5581,120.2026,118.0518,118.1445,1482000.0],["2023-08-18",118.0444,118.9893,117.5513,118.5156,2612000.0],["2023-08-21",118.5523,119.1211,117.7881,118.6572,994800.0],["2023-08-22",118.5083,118.9429,118.1983,118.5571,805600.0],["2023-08-23",119.2871,120.0562,118.7085,119.9268,1091600.0],["2023-08-24",120.0977,121.0864,119.0063,119.1162,1008400.0],["2023-08-25",119.5313,121.3818,119.3848,121.0962,1149200.0],["2023-08-28",121.25,122.1802,121.0205,121.8481,1257200.0],["2023-08-29",121.582,122.8003,121.4136,122.6416,1054400.0],["2023-08-30",122.8247,123.8428,122.8247,123.5327,1532400.0],["2023-08-31",123.1763,123.9673,123.0518,123.0884,1406400.0],["2023-09-01",124.1553,124.1553,122.8565,123.3545,694000.0],["2023-09-05",122.8858,123.1934,121.228,121.2744,953600.0],["2023-09-06",120.9766,121.853,120.6592,121.0278,894400.0],["2023-09-07",121.0742,121.9287,120.5566,121.46,1376800.0],["2023-09-08",121.7847,122.0068,120.6689,120.8813,982000.0],["2023-09-11",120.8008,121.6357,120.7739,121.5454,1423200.0],["2023-09-12",122.8418,125.0342,122.0703,124.9487,1827200.0],["2023-09-13",124.8779,125.7691,123.9624,125.6812,1375600.0],["2023-09-14",126.4795,128.0664,126.4331,127.7783,1841600.0],["2023-09-15",128.0151,128.1152,125.6518,125.7519,3367200.0],["2023-09-18",125.5957,126.3354,125.4053,125.6665,1055600.0],["2023-09-19",125.5225,126.018,124.8877,125.791,1089600.0],["2023-09-20",126.3477,127.5122,125.5518,125.6177,895600.0],["2023-09-21",125.2197,125.2368,123.1323,123.1519,1465200.0],["2023-09-22",123.2739,124.5093,123.0957,123.23,1565600.0],["2023-09-25",122.7759,123.4766,122.5586,123.418,1270000.0],["2023-09-26",122.0337,123.0273,116.8335,116.9116,3437200.0],["2023-09-27",117.6563,118.3496,115.9033,117.4512,2874000.0],["2023-09-28",117.478,119.3774,117.229,118.1372,2260000.0],["2023-09-29",118.5059,119.2676,117.2656,117.4341,1999200.0],["2023-10-02",117.3828,118.5791,116.8848,118.3765,1997200.0],["2023-10-03",117.6465,118.7476,116.9189,117.3999,1946400.0],["2023-10-04",117.7441,118.8184,117.1704,118.1494,1386000.0],["2023-10-05",118.1641,118.2788,117.0459,117.6392,1206800.0],["2023-10-06",117.1948,120.9399,117.185,120.4248,2452400.0],["2023-10-09",119.9951,122.6709,119.7266,122.6123,1536000.0],["2023-10-10",122.7099,124.4263,121.8237,123.6914,1993200.0],["2023-10-11",123.811,125.3613,123.811,125.1245,1414800.0],["2023-10-12",126.7529,128.2642,124.8193,125.73,2039200.0],["2023-10-13",126.3672,126.6577,124.7485,125.1538,1048800.0],["2023-10-16",126.4233,127.1826,125.7202,126.1426,1135200.0],["2023-10-17",126.1426,126.1426,124.8047,125.5542,1308400.0],["2023-10-18",125.5396,125.603,123.9185,124.0698,1002400.0],["2023-10-19",124.2188,124.5483,122.2607,122.7588,1248800.0],["2023-10-20",122.8369,123.0078,121.3745,121.6284,1626400.0],["2023-10-23",121.7969,122.9614,121.7969,121.9434,1092800.0],["2023-10-24",122.3486,123.6694,121.8994,123.4912,1540800.0],["2023-10-25",123.0054,124.0649,122.2461,122.439,1548400.0],["2023-10-26",122.3218,123.6255,121.7041,121.7334,1646000.0],["2023-10-27",121.9287,122.0483,120.7495,121.1939,1858400.0],["2023-10-30",122.0703,123.2983,121.1646,122.7563,1210800.0],["2023-10-31",122.7954,124.2285,122.6782,123.8086,1398000.0],["2023-11-01",124.1992,124.9756,123.208,124.2676,1309200.0],["2023-11-02",124.3921,125.5444,123.7695,124.7778,1912000.0],["2023-11-03",125.4883,127.1899,125.376,126.5747,1174800.0],["2023-11-06",127.0972,127.1802,125.9009,126.6382,1110000.0],["2023-11-07",126.9141,128.96,126.1255,128.4814,2436000.0],["2023-11-08",128.7988,129.1406,127.9419,128.7134,1155200.0],["2023-11-09",129.0601,129.5605,128.1641,128.4985,966800.0],["2023-11-10",129.3359,130.3882,128.2861,130.2441,1244000.0],["2023-11-13",130.1026,131.25,129.541,130.9253,952400.0],["2023-11-14",133.1061,134.1904,132.2323,133.7694,1563600.0],["2023-11-15",134.3519,135.003,133.7229,133.9407,2107200.0],["2023-11-16",134.489,136.3491,133.8159,135.4582,1970800.0],["2023-11-17",136.0799,136.2977,133.9872,134.1194,1377200.0],["2023-11-20",134.1316,135.3383,133.6397,134.8218,1174800.0],["2023-11-21",134.9956,135.8547,134.7802,135.4092,1052800.0],["2023-11-22",136.0848,136.8215,135.539,135.7959,825600.0],["2023-11-24",134.8512,136.0994,134.0092,135.8155,456400.0],["2023-11-27",135.9575,136.6844,135.6956,135.7813,863600.0],["2023-11-28",135.8155,137.0491,135.2844,135.6809,1108800.0],["2023-11-29",136.1019,136.1019,134.1659,134.3911,1202000.0],["2023-11-30",134.7508,135.5683,134.0141,135.4117,1700000.0],["2023-12-01",135.4117,136.8337,135.3774,136.6355,1115600.0],["2023-12-04",135.3652,136.5229,135.0177,135.8523,1214400.0],["2023-12-05",134.9883,135.583,134.0778,134.8806,1140800.0],["2023-12-06",135.8278,136.2855,134.1854,134.8438,1070400.0],["2023-12-07",135.3334,135.9648,133.9994,135.5341,2513600.0],["2023-12-08",134.4841,135.6173,134.2735,135.4313,1315200.0],["2023-12-11",136.1974,137.8788,135.8009,136.9659,1636400.0],["2023-12-12",137.5558,138.1921,136.2586,138.1701,1345200.0],["2023-12-13",138.9142,141.1219,138.1799,140.7107,1554400.0],["2023-12-14",141.0949,141.0949,137.5729,137.9009,2452800.0],["2023-12-15",137.6145,138.7477,136.4764,136.7481,4520800.0],["2023-12-18",138.5299,138.5299,137.1543,137.2253,1489200.0],["2023-12-19",137.3991,138.0453,136.9194,137.1348,1445200.0],["2023-12-20",136.9145,137.8225,135.4851,135.512,2088000.0],["2023-12-21",141.2247,144.7149,139.1956,144.3943,2682400.0],["2023-12-22",144.9352,146.3009,144.5289,145.689,1873200.0],["2023-12-26",146.1075,147.7841,145.8285,147.4488,1288000.0],["2023-12-27",147.3191,148.7607,147.3191,148.374,1065600.0],["2023-12-28",147.8429,148.6139,147.1062,147.1209,1175200.0],["2023-12-29",146.9128,147.9481,146.7684,147.5051,1136400.0],["2024-01-02",147.0695,147.7279,143.9317,144.874,1556000.0],["2024-01-03",144.8128,145.1873,141.8512,142.0275,1530800.0],["2024-01-04",141.8366,143.7701,141.8366,142.5415,1291600.0],["2024-01-05",142.5414,143.053,140.625,141.2883,1160800.0],["2024-01-08",141.4768,143.1142,140.9628,142.9698,1703200.0],["2024-01-09",141.6065,143.097,141.1121,143.0628,855600.0],["2024-01-10",142.9551,143.7872,142.3628,143.6771,938000.0],["2024-01-11",143.9561,144.1397,142.8474,143.9782,1117200.0],["2024-01-12",144.6708,145.2264,143.8607,145.1408,914400.0],["2024-01-16",144.6953,145.2142,143.4422,144.0565,1218000.0],["2024-01-17",143.4054,144.3355,143.2243,144.1348,1122400.0],["2024-01-18",144.1348,145.3562,143.5596,145.0478,1082400.0],["2024-01-19",145.4492,146.9961,144.7981,146.6216,1259600.0],["2024-01-22",147.652,147.8307,146.903,147.2286,967200.0],["2024-01-23",147.9726,148.5992,146.739,147.7523,864000.0],["2024-01-24",148.0852,148.4107,146.1541,146.3523,1372400.0],["2024-01-25",146.575,147.275,145.6352,146.4894,1079600.0],["2024-01-26",147.1821,147.1821,145.6303,146.3181,685600.0],["2024-01-29",145.7502,147.9824,145.7502,147.3436,1270400.0],["2024-01-30",146.5604,149.0765,146.5604,149.0104,1209200.0],["2024-01-31",149.0569,149.7153,147.3215,147.9726,2575600.0],["2024-02-01",148.5037,151.3551,147.7915,151.1471,1486000.0],["2024-02-02",150.846,152.3929,149.7814,151.5779,1349200.0],["2024-02-05",150.9807,151.0345,149.5807,150.6772,1422800.0],["2024-02-06",151.2621,151.7296,150.3957,151.2328,1342400.0],["2024-02-07",152.2632,153.2618,151.8936,152.1457,1089600.0],["2024-02-08",151.8716,152.2314,150.7604,151.0541,1715600.0],["2024-02-09",151.4873,151.8349,150.2978,151.3135,1123600.0],["2024-02-12",151.0149,151.0688,149.7715,150.2048,1157200.0],["2024-02-13",149.5464,149.7544,147.5394,148.3128,1777200.0],["2024-02-14",148.7691,150.4175,148.1068,150.29,1427200.0],["2024-02-15",151.1289,152.5615,150.4862,152.3382,1213200.0],["2024-02-16",152.3064,152.5247,150.3071,150.7781,1358800.0],["2024-02-20",150.783,151.8869,149.8975,150.7732,1694000.0],["2024-02-21",151.4086,151.8746,150.5623,151.7593,1236000.0],["2024-02-22",152.7577,154.2001,152.7577,153.8297,1359200.0],["2024-02-23",154.0382,155.5959,154.0382,155.3015,712000.0],["2024-02-26",155.0783,156.1037,154.8551,155.5076,1778000.0],["2024-02-27",154.9262,154.9262,153.6874,154.0872,1094800.0],["2024-02-28",154.416,155.1224,153.9891,154.7177,846000.0],["2024-02-29",155.277,155.277,153.8616,154.2001,1613200.0],["2024-03-01",152.1322,154.6956,152.0708,154.1387,1186400.0],["2024-03-04",154.4086,154.9924,153.9155,154.3546,892800.0],["2024-03-05",153.8346,154.2173,152.375,153.4102,1320800.0],["2024-03-06",153.8346,154.703,153.0742,153.5108,1308800.0],["2024-03-07",154.6024,155.039,153.8591,154.1437,1022400.0],["2024-03-08",153.9597,154.5411,153.0005,153.4053,1213200.0],["2024-03-11",153.9082,153.9891,151.2589,153.1796,812800.0],["2024-03-12",152.6768,154.0407,152.3039,153.7316,1039600.0],["2024-03-13",153.6285,153.6285,151.9163,152.8926,1886000.0],["2024-03-14",153.6114,154.8698,152.5909,154.4675,1298000.0],["2024-03-15",154.2001,154.5901,152.9196,153.8983,2752800.0],["2024-03-18",154.833,155.3481,153.1796,153.3047,1423600.0],["2024-03-19",153.577,154.1044,152.9613,153.9695,1426400.0],["2024-03-20",153.8787,156.1282,153.8787,155.7651,1088000.0],["2024-03-21",156.5894,158.2108,156.1208,157.524,1207600.0],["2024-03-22",158.093,158.093,156.1968,156.8445,1201600.0],["2024-03-25",156.9327,158.0881,155.8338,155.9294,1247600.0],["2024-03-26",155.9442,156.7831,155.1273,155.3751,1331200.0],["2024-03-27",161.5347,172.8996,161.5347,168.1898,4428400.0],["2024-03-28",168.8373,169.0851,166.9092,168.5307,2289600.0],["2024-04-01",168.1922,168.413,165.7465,166.9387,1866400.0],["2024-04-02",166.7866,167.2036,165.7048,165.7612,2093200.0],["2024-04-03",166.3181,167.0098,165.2461,166.5241,1615600.0],["2024-04-04",168.7098,169.1292,162.7096,163.0065,1552800.0],["2024-04-05",163.8847,165.5723,163.3941,165.2584,1396000.0],["2024-04-08",165.2584,166.6321,164.3532,166.1734,1446000.0],["2024-04-09",166.2126,167.3312,164.8757,166.2469,1076400.0],["2024-04-10",163.9362,165.3074,163.6173,164.5887,1128800.0],["2024-04-11",164.7997,165.6386,163.6345,164.6304,1238000.0],["2024-04-12",163.3009,164.5421,163.3009,163.9632,1297200.0],["2024-04-15",166.4824,166.5021,162.3981,163.058,1848000.0],["2024-04-16",164.103,164.3434,163.0065,163.5094,1361200.0],["2024-04-17",164.8094,165.8839,163.0948,163.9877,1183200.0],["2024-04-18",163.8528,164.7825,162.3196,162.4987,848800.0],["2024-04-19",163.3744,164.1619,161.6549,162.2166,1560400.0],["2024-04-22",163.5363,164.2772,162.7391,163.1267,1606400.0],["2024-04-23",163.4431,164.2379,163.1635,163.453,2171200.0],["2024-04-24",162.8127,163.5879,162.0915,162.9133,3007600.0],["2024-04-25",163.0923,163.789,161.5322,163.188,1158800.0],["2024-04-26",162.1749,164.1128,162.1749,163.4284,1096800.0],["2024-04-29",162.7195,163.5854,162.3074,163.3303,1078000.0],["2024-04-30",163.5486,164.6525,161.0858,161.493,1673600.0],["2024-05-01",161.0858,164.4685,161.0858,162.7808,1234800.0],["2024-05-02",162.8446,163.031,159.116,162.4619,1559200.0],["2024-05-03",164.0392,165.7833,163.318,165.3442,1682800.0],["2024-05-06",166.0605,168.3884,166.0605,168.2045,1800400.0],["2024-05-07",169.6542,170.7483,169.0458,169.9412,1590400.0],["2024-05-08",170.0197,170.341,168.9894,169.3917,1196400.0],["2024-05-09",169.3917,171.0426,169.3917,170.7924,1146400.0],["2024-05-10",171.3419,172.3697,171.0622,171.7785,879600.0],["2024-05-13",172.4433,172.4556,169.2372,169.2862,1083600.0],["2024-05-14",169.36,169.7926,168.2368,169.0257,1456400.0],["2024-05-15",169.5443,170.6454,169.5443,170.1809,1166000.0],["2024-05-16",170.2079,170.756,169.591,169.9302,1011600.0],["2024-05-17",169.677,170.1465,168.3351,170.117,1206000.0],["2024-05-20",170.0826,171.5671,169.1658,171.4246,776000.0],["2024-05-21",171.9309,172.0366,170.235,172.0366,1105600.0],["2024-05-22",171.9211,172.7272,171.169,172.4888,747600.0],["2024-05-23",173.0836,173.4596,170.3701,171.0829,2041600.0],["2024-05-24",170.3972,171.1346,167.4085,167.8238,1996800.0],["2024-05-28",167.1455,167.583,163.9601,164.7564,1807200.0],["2024-05-29",163.5939,163.9822,162.1462,163.0827,1709600.0],["2024-05-30",163.0187,164.5401,162.274,164.4861,2023600.0],["2024-05-31",164.4443,166.9341,163.5644,166.6342,2588800.0],["2024-06-03",167.4306,167.5609,164.8794,165.7937,1708800.0],["2024-06-04",165.2775,168.5956,165.2775,167.7427,1559600.0],["2024-06-05",167.7427,169.387,167.0226,168.571,1196800.0],["2024-06-06",167.7255,168.6079,167.0275,167.6616,916000.0],["2024-06-07",167.5485,168.7725,167.261,167.6665,834800.0],["2024-06-10",166.6023,168.458,166.6023,168.1581,1163600.0],["2024-06-11",168.0696,168.8709,167.0889,168.8414,914000.0],["2024-06-12",169.3452,170.702,168.5833,170.2005,1038000.0],["2024-06-13",169.4386,170.407,168.0475,170.0728,992400.0],["2024-06-14",168.3695,171.11,168.3695,170.9895,864800.0],["2024-06-17",170.8199,174.0225,169.7581,173.8775,1575200.0],["2024-06-18",173.8062,175.4112,173.1721,174.755,1828400.0],["2024-06-20",174.6468,175.163,173.064,173.6489,1486400.0],["2024-06-21",174.2732,174.7648,173.0074,174.1405,2516000.0],["2024-06-24",174.2634,175.2563,173.6464,174.7525,1671200.0],["2024-06-25",176.0945,176.9596,173.8898,175.7184,1174000.0],["2024-06-26",174.7156,175.1334,172.7911,173.8873,1664000.0],["2024-06-27",174.0987,175.0548,173.4253,174.9098,1470800.0],["2024-06-28",174.9983,175.6644,170.6454,172.1128,10214000.0],["2024-07-01",173.0984,174.3519,170.2817,170.5987,1559600.0],["2024-07-02",170.0236,173.1967,169.2986,173.1156,1426800.0],["2024-07-03",172.8403,173.1819,172.0857,172.7051,828000.0],["2024-07-05",172.7616,175.2244,171.5008,174.9294,1351200.0],["2024-07-08",175.2023,175.6422,173.6268,174.7623,1547200.0],["2024-07-09",175.5685,175.6275,174.6247,174.8262,811200.0],["2024-07-10",174.8705,176.0306,174.3371,175.9224,1098400.0],["2024-07-11",176.4312,177.8592,175.6643,175.9519,1411200.0],["2024-07-12",177.2521,178.4393,176.8294,177.3971,1069600.0],["2024-07-15",177.3111,177.9944,175.4087,175.6987,1380400.0],["2024-07-16",175.861,178.6949,175.861,178.3041,1544800.0],["2024-07-17",177.9182,178.5622,176.8318,176.9105,2183200.0],["2024-07-18",189.1874,190.1828,182.2907,186.5427,3636800.0],["2024-07-19",186.4887,188.9367,185.5301,186.442,2180800.0],["2024-07-22",188.1797,189.7576,186.7148,189.7576,1649600.0],["2024-07-23",189.8854,189.9911,184.9697,185.8226,2449200.0],["2024-07-24",186.759,188.6393,184.719,185.3335,2342000.0],["2024-07-25",186.0758,187.7815,185.1491,185.5277,1287600.0],["2024-07-26",186.7295,188.0961,185.6653,187.1376,1065600.0],["2024-07-29",187.548,188.8506,186.8082,187.9904,931600.0],["2024-07-30",188.7302,189.7183,187.226,188.3124,1700800.0],["2024-07-31",189.5561,190.2246,187.1007,187.7643,2177200.0],["2024-08-01",187.0171,188.595,185.3359,187.2653,1816800.0],["2024-08-02",185.8668,187.1376,182.9199,185.9996,1940400.0],["2024-08-05",188.0101,188.0101,180.816,181.8384,2306400.0],["2024-08-06",181.9392,185.3581,181.9392,183.2075,1543600.0],["2024-08-07",184.4733,186.1864,181.7229,181.9269,1202800.0],["2024-08-08",182.271,185.1959,181.9269,184.4438,1417600.0],["2024-08-09",183.7212,185.8079,182.8339,185.7268,826800.0],["2024-08-12",184.751,186.7271,184.3282,186.705,1286800.0],["2024-08-13",187.4595,188.5115,184.9992,186.5796,1458800.0],["2024-08-14",186.1028,188.305,186.1028,187.5726,998400.0],["2024-08-15",188.703,190.3236,188.1981,189.0848,1239200.0],["2024-08-16",189.2227,189.2227,187.4051,188.3755,1070000.0],["2024-08-19",188.3755,190.4591,188.3755,190.3753,1876000.0],["2024-08-20",190.134,191.4886,189.0232,190.7891,1575200.0],["2024-08-21",191.8482,193.082,191.3014,192.8308,1418000.0],["2024-08-22",192.9269,194.5228,191.6289,193.247,1538400.0],["2024-08-23",193.5943,194.9735,193.1584,194.1977,1028400.0],["2024-08-26",194.6805,195.7543,193.9391,195.4686,952400.0],["2024-08-27",195.7986,196.9931,195.5301,196.9291,1186800.0],["2024-08-28",198.1383,198.4856,195.3774,196.4857,1408400.0],["2024-08-29",197.493,198.9954,196.3897,196.8453,1126000.0],["2024-08-30",197.0793,198.7565,195.8971,198.291,1584000.0],["2024-09-03",198.291,199.9879,195.8725,196.8822,1342000.0],["2024-09-04",197.03,198.4536,196.2715,198.2073,1051200.0],["2024-09-05",197.1261,197.1261,193.917,196.764,1568000.0],["2024-09-06",196.4242,197.1113,191.8309,192.5723,1502800.0],["2024-09-09",193.5007,198.7737,193.5007,198.1925,2057200.0],["2024-09-10",198.759,201.4607,198.2886,201.0741,1100000.0],["2024-09-11",200.446,202.1922,195.8897,201.9139,1446400.0],["2024-09-12",202.4484,204.4088,198.9215,202.9606,1340400.0],["2024-09-13",202.8621,206.0146,202.2907,204.6846,1030100.0],["2024-09-16",204.9605,205.591,201.2563,201.9065,1116300.0],["2024-09-17",202.4779,203.7882,200.35,200.744,1194900.0],["2024-09-18",200.9214,201.739,198.0546,198.3895,1334000.0],["2024-09-19",201.9262,202.3301,199.2959,200.7145,1243600.0],["2024-09-20",200.7637,201.6602,199.6407,201.1283,3160600.0],["2024-09-23",201.4139,201.739,200.0347,200.9608,1239200.0],["2024-09-24",200.9608,202.5764,199.4535,201.808,1689400.0],["2024-09-25",205.0097,206.4776,201.1283,204.133,1944100.0],["2024-09-26",205.7191,208.4282,203.4138,203.9359,2056500.0],["2024-09-27",204.5861,204.9112,199.2959,199.3451,2332500.0],["2024-09-30",200.4583,203.1182,200.281,202.8227,1819800.0],["2024-10-01",202.143,202.4287,199.1777,200.8327,1518500.0],["2024-10-02",200.2219,202.4484,199.3747,202.2513,1114400.0],["2024-10-03",201.3548,201.8671,200.1234,201.5125,1389900.0],["2024-10-04",202.6848,203.0591,199.8278,201.8671,1747400.0],["2024-10-07",199.9855,202.9508,199.7885,201.4337,1261600.0],["2024-10-08",202.9409,204.2512,202.4089,203.9458,1050800.0],["2024-10-09",203.9261,206.2018,203.4433,206.0343,977000.0],["2024-10-10",205.5122,206.1624,202.5567,203.069,1015300.0],["2024-10-11",204.3201,204.9605,203.1281,204.9605,1347600.0],["2024-10-14",205.4235,209.0686,205.1575,208.3593,944800.0],["2024-10-15",209.0981,209.8862,206.9111,207.5711,1318400.0],["2024-10-16",207.6894,210.231,207.6894,209.768,1140900.0],["2024-10-17",211.5807,212.1718,209.6104,210.6448,1157200.0],["2024-10-18",210.7335,211.0191,209.6695,210.8418,1248000.0],["2024-10-21",209.7385,210.3788,207.7288,208.4085,824400.0],["2024-10-22",206.9505,209.6005,206.5564,208.3987,1054000.0],["2024-10-23",206.054,208.3297,206.054,206.5958,839100.0],["2024-10-24",207.0096,207.6401,205.2659,206.0244,898100.0],["2024-10-25",207.0195,207.8174,204.1231,204.33,1241600.0],["2024-10-28",205.4432,206.3791,204.6846,205.4924,960900.0],["2024-10-29",205.0885,206.7239,203.9064,206.0343,1285900.0],["2024-10-30",205.9555,206.2215,204.3004,204.7635,885200.0],["2024-10-31",204.3792,204.9112,202.5961,202.7537,1166200.0],["2024-11-01",202.8917,204.0345,201.8376,202.5666,1099800.0],["2024-11-04",202.1922,204.6157,201.9656,204.4778,926700.0],["2024-11-05",204.6157,207.0884,204.064,205.8865,1065100.0],["2024-11-06",212.1324,214.28,210.0734,213.7973,2157400.0],["2024-11-07",213.7776,216.605,213.5017,216.2602,1380400.0],["2024-11-08",218.3585,223.8655,216.9301,222.3681,1648300.0],["2024-11-11",222.3681,223.9837,220.4766,220.782,1185300.0],["2024-11-12",220.782,222.0923,220.2697,221.3928,900400.0],["2024-11-13",220.9199,222.2597,219.9348,220.2993,1049100.0],["2024-11-14",219.6885,219.7575,213.4623,213.8268,1542700.0],["2024-11-15",213.2742,213.8071,211.0931,212.3859,1792900.0],["2024-11-18",212.5044,215.4355,211.853,213.3728,1610300.0],["2024-11-19",212.5142,215.7217,211.6951,215.1197,1231500.0],["2024-11-20",214.3302,215.9093,213.3827,215.8895,1015900.0],["2024-11-21",216.3632,218.9292,215.2776,218.5937,1060800.0],["2024-11-22",218.6035,219.8569,217.9917,218.8601,1414300.0],["2024-11-25",219.778,221.1202,218.6035,220.9722,2752000.0],["2024-11-26",222.344,225.137,222.1762,223.5085,1369500.0],["2024-11-27",225.0975,225.0975,219.8273,221.1202,1261300.0],["2024-11-29",221.8604,223.6467,221.3965,222.8374,981400.0],["2024-12-02",222.4723,222.8374,218.8503,219.7286,1965300.0],["2024-12-03",220.7353,222.3144,217.4192,219.7385,1391700.0],["2024-12-04",218.9588,221.3077,218.9588,220.6761,1495100.0],["2024-12-05",220.4491,221.5939,218.7417,220.3011,1015200.0],["2024-12-06",220.6465,222.0874,220.4886,220.7847,1329100.0],["2024-12-09",217.2712,218.3963,203.6418,205.5762,4021400.0],["2024-12-10",206.4249,208.0533,204.155,207.3921,1982300.0],["2024-12-11",207.3921,209.7114,207.0565,208.2112,1519000.0],["2024-12-12",207.9152,208.981,206.6026,208.8231,1466500.0],["2024-12-13",207.9941,209.208,206.6618,208.458,1370600.0],["2024-12-16",208.6356,211.0931,208.3593,209.0304,3075300.0],["2024-12-17",207.2539,209.6324,205.3097,205.6551,3241400.0],["2024-12-18",205.2505,207.5599,201.6383,201.7173,3568100.0],["2024-12-19",190.1407,191.1572,179.8273,180.3997,6208800.0],["2024-12-20",179.2154,185.285,178.7812,184.4955,6170200.0],["2024-12-23",184.683,185.818,182.9164,184.6731,2662900.0],["2024-12-24",184.7027,185.9265,184.2192,185.8871,908700.0],["2024-12-26",184.5053,185.433,182.5512,182.7091,1526500.0],["2024-12-27",180.9228,182.7684,179.7582,180.9722,1572600.0],["2024-12-30",180.1727,182.1367,178.416,181.2781,1867300.0],["2024-12-31",181.4755,181.7419,179.5411,180.3109,2041000.0],["2025-01-02",181.1893,181.6729,178.6134,179.7089,1754300.0],["2025-01-03",180.3701,184.0218,180.3701,183.4197,2105600.0],["2025-01-06",183.2223,184.5843,181.6729,182.6796,2589500.0],["2025-01-07",185.0679,190.3677,184.0316,186.2522,3618400.0],["2025-01-08",186.8641,190.5848,185.8673,190.1308,3206100.0],["2025-01-10",188.9958,191.7,186.7161,186.8246,2331000.0],["2025-01-13",186.1338,188.68,185.2159,188.1076,1587800.0],["2025-01-14",187.5549,189.8446,186.8937,189.7656,1585300.0],["2025-01-15",192.3119,193.4863,191.4631,193.1409,1466800.0],["2025-01-16",193.8318,196.6346,193.6837,195.4602,1417900.0],["2025-01-17",198.6776,198.6776,194.9667,195.7168,1673300.0],["2025-01-21",196.3583,199.6744,196.3583,198.5986,2237600.0],["2025-01-22",198.5986,198.8157,196.3484,196.4175,1577900.0],["2025-01-23",195.9339,196.1806,194.3647,195.2135,1114200.0],["2025-01-24",194.4831,195.8253,194.4338,194.8088,873900.0],["2025-01-27",192.9435,200.2863,192.6672,199.9112,2637900.0],["2025-01-28",200.0988,200.4639,197.74,197.8091,1471100.0],["2025-01-29",198.8157,199.0822,195.8253,195.9635,835900.0],["2025-01-30",196.8123,199.6744,196.8123,199.5362,883700.0],["2025-01-31",198.4999,199.8915,197.4439,197.9473,1321500.0],["2025-02-03",199.773,200.3455,195.9931,199.5658,1789100.0],["2025-02-04",198.3815,199.7434,197.0491,197.9867,1452100.0],["2025-02-05",198.6677,199.5263,196.3583,198.9638,2009000.0],["2025-02-06",199.477,201.8653,198.5295,201.6186,1343800.0],["2025-02-07",202.3193,202.9411,199.2006,199.4178,2114600.0],["2025-02-10",200.8883,202.5068,199.2302,201.3028,1530300.0],["2025-02-11",201.6186,202.9805,199.7632,202.7141,1093600.0],["2025-02-12",200.6514,202.8522,199.4967,201.9344,1308900.0],["2025-02-13",202.497,204.1352,202.2404,203.2964,1273000.0],["2025-02-14",203.6919,204.8982,201.912,201.9318,1062600.0],["2025-02-18",200.4486,201.7242,199.361,201.4572,1387900.0],["2025-02-19",202.0703,206.3221,201.9219,205.8079,2326200.0],["2025-02-20",204.5818,204.8982,202.3372,203.6227,1340300.0],["2025-02-21",203.6226,204.0182,201.3385,202.1395,2302600.0],["2025-02-24",202.3273,204.1566,200.9233,201.0716,1613700.0],["2025-02-25",199.974,205.1652,199.974,203.5139,2206000.0],["2025-02-26",201.1111,205.1949,200.3003,202.0208,1519200.0],["2025-02-27",202.6339,204.5522,201.0123,201.0914,1688700.0],["2025-02-28",202.2285,205.3432,202.1197,205.1751,1839400.0],["2025-03-03",204.5422,207.8053,203.9687,205.1059,1685000.0],["2025-03-04",205.9661,207.3702,202.0604,202.268,1661900.0],["2025-03-05",200.0333,204.3346,199.9938,202.9898,1281700.0],["2025-03-06",201.5165,201.5165,196.2265,198.3524,1947900.0],["2025-03-07",197.6009,201.4078,196.1177,200.7848,1804800.0],["2025-03-10",199.618,203.3458,197.4822,198.3623,1824000.0],["2025-03-11",199.1929,199.3115,193.5172,194.3577,1887500.0],["2025-03-12",194.8817,195.4453,189.7202,190.0564,2339300.0],["2025-03-13",189.7103,190.0366,187.2482,188.4447,1609700.0],["2025-03-14",188.1184,191.2924,187.3965,190.6793,1509700.0],["2025-03-17",189.7894,193.3293,189.0379,192.9832,1532100.0],["2025-03-18",191.8264,192.7855,190.2245,191.243,1656400.0],["2025-03-19",191.1935,194.6246,190.9166,194.1698,1470800.0],["2025-03-20",192.7262,194.2983,190.6596,192.2812,1583200.0],["2025-03-21",189.9773,190.2442,187.7822,189.028,2574600.0],["2025-03-24",189.7696,192.6372,189.1368,192.39,2049900.0],["2025-03-25",192.2515,192.8646,189.9872,191.2924,2092400.0],["2025-03-26",202.2482,210.3168,201.7242,202.4163,3687300.0],["2025-03-27",200.3201,205.5409,200.3201,203.9391,2324700.0],["2025-03-28",204.1665,204.1665,200.2608,200.943,1684800.0],["2025-03-31",201.566,204.4236,200.2805,203.2271,2595500.0],["2025-04-01",203.2469,205.8672,201.9912,205.5409,1638000.0],["2025-04-02",203.8797,206.8659,203.5238,206.332,1613700.0],["2025-04-03",200.5574,207.0538,199.3412,202.5548,2244300.0],["2025-04-04",202.2779,202.2779,188.0096,188.1974,3969300.0],["2025-04-07",185.5178,194.1797,182.5415,188.4051,5369400.0],["2025-04-08",192.2021,193.5271,186.2891,187.9799,3735100.0],["2025-04-09",186.2495,202.8811,185.3299,201.7044,4053900.0],["2025-04-10",201.9219,203.0096,195.5442,200.4585,2869500.0],["2025-04-11",200.9529,205.3926,197.8877,203.7314,2116100.0],["2025-04-14",204.4038,208.2206,203.7611,207.2713,2183100.0],["2025-04-15",207.7756,209.5456,205.3432,205.8672,1843700.0],["2025-04-16",205.0169,206.0551,200.6662,202.4262,1967600.0],["2025-04-17",203.6622,205.185,202.2977,203.4546,1712100.0],["2025-04-21",202.1988,202.3076,195.0992,198.1645,1405300.0],["2025-04-22",200.1915,204.2555,199.4104,203.5337,1565100.0],["2025-04-23",204.8982,207.9931,203.7512,205.3629,1786500.0],["2025-04-24",204.9575,207.9734,202.8119,207.3999,1507100.0],["2025-04-25",207.0834,207.5581,204.0083,206.065,1172800.0],["2025-04-28",205.8969,206.6583,203.4744,205.9464,1716100.0],["2025-04-29",204.829,207.2021,204.4137,206.9153,1380200.0],["2025-04-30",206.0353,209.6247,203.2964,209.3082,2053500.0],["2025-05-01",207.9734,208.5172,204.4631,207.2021,1439800.0],["2025-05-02",208.9325,211.7802,207.6372,209.1797,1373100.0],["2025-05-05",208.6359,210.1586,207.746,209.4467,1069100.0],["2025-05-06",208.3887,211.2661,207.5086,210.92,1351400.0],["2025-05-07",210.9398,213.7776,210.5937,212.6998,1970000.0],["2025-05-08",213.827,215.7552,212.4131,212.5515,1542000.0],["2025-05-09",212.7591,213.0657,211.6022,212.334,965200.0],["2025-05-12",215.5673,215.5673,210.2871,214.5587,1913300.0],["2025-05-13",214.9641,215.8145,212.8086,212.9173,1394700.0],["2025-05-14",211.9582,212.4823,210.4552,211.7901,1330300.0],["2025-05-15",212.3547,216.654,212.2359,216.436,1376700.0],["2025-05-16",216.436,218.8531,215.2176,218.7738,1431500.0],["2025-05-19",218.7739,221.2008,217.9318,220.9333,1137100.0],["2025-05-20",217.1096,220.9135,216.8422,220.7749,1400300.0],["2025-05-21",219.0908,220.6758,218.5757,218.972,1298000.0],["2025-05-22",218.3182,220.8343,217.8328,219.5762,1210200.0],["2025-05-23",217.9318,220.973,216.9511,220.2003,1296300.0],["2025-05-27",222.3202,224.0339,221.2404,223.7566,1603800.0],["2025-05-28",223.8853,224.7372,222.7758,222.9641,994900.0],["2025-05-29",222.9839,223.8259,221.1116,222.6372,974200.0],["2025-05-30",223.3603,225.6585,222.3202,224.3707,2393600.0],["2025-06-02",222.8848,224.5887,221.5475,224.5589,1135100.0],["2025-06-03",224.3509,225.6288,222.9244,225.4406,1390900.0],["2025-06-04",226.1043,226.5104,224.6877,225.2325,1302800.0],["2025-06-05",225.4307,225.9755,223.9943,224.767,1286000.0],["2025-06-06",226.6293,227.085,224.8561,225.5198,1010300.0],["2025-06-09",224.8066,225.0344,220.5767,222.4886,1154500.0],["2025-06-10",222.0527,222.2706,218.962,220.131,2099700.0],["2025-06-11",219.8536,220.547,217.7535,219.6357,1520800.0],["2025-06-12",219.4475,221.5079,218.8927,221.4683,1466900.0],["2025-06-13",219.9031,222.6768,219.3682,219.8932,1252900.0],["2025-06-16",221.4286,222.7263,220.0418,220.3786,699300.0],["2025-06-17",220.0121,220.547,218.229,219.2394,1451100.0],["2025-06-18",219.2394,220.23,217.704,218.3479,1840900.0],["2025-06-20",219.5366,219.7347,215.7525,216.5945,2667500.0],["2025-06-23",217.9516,218.863,216.2577,218.8234,1238300.0],["2025-06-24",219.9328,221.1612,217.4861,221.1017,1467700.0],["2025-06-25",220.5866,220.5866,216.0398,217.179,1280200.0],["2025-06-26",217.9913,218.4568,216.228,218.3677,1106900.0],["2025-06-27",218.8432,220.755,217.7238,218.6748,1565500.0],["2025-06-30",218.7639,221.3989,218.338,220.7749,1378700.0],["2025-07-01",222.1914,222.8947,220.6956,222.2013,1282100.0],["2025-07-02",220.5965,221.0918,212.8401,213.6326,2717000.0],["2025-07-03",213.8307,217.8229,213.4543,217.2978,942300.0],["2025-07-07",217.278,218.2092,214.8312,215.4949,1385500.0],["2025-07-08",214.8312,215.9209,213.0184,213.2661,1454000.0],["2025-07-09",213.4147,214.7124,212.117,214.6034,1066400.0],["2025-07-10",214.1775,215.6039,212.85,214.5242,1002300.0],["2025-07-11",214.5143,214.5143,212.6718,213.4147,1035300.0],["2025-07-14",213.5633,215.8714,213.0184,214.861,923500.0],["2025-07-15",214.435,214.435,211.0571,211.2354,1219600.0],["2025-07-16",211.5227,212.0576,209.4325,212.0081,1619100.0],["2025-07-17",209.482,220.2498,207.5305,219.8338,3454300.0],["2025-07-18",221.9735,223.499,219.2097,219.8536,2528200.0],["2025-07-21",219.1503,221.0819,218.4271,219.2394,1523600.0],["2025-07-22",219.1998,221.4485,217.3771,217.6148,1318700.0],["2025-07-23",217.6148,219.1998,216.0497,219.1205,1355400.0],["2025-07-24",219.5465,222.4787,218.1002,220.7847,1453100.0],["2025-07-25",220.7253,222.3202,220.1607,221.4584,1074700.0],["2025-07-28",220.0418,220.3687,218.021,218.3083,984500.0],["2025-07-29",219.4772,221.0027,218.0408,220.5866,1101300.0],["2025-07-30",220.7748,222.231,219.5861,221.0324,1539800.0],["2025-07-31",221.2999,223.7466,219.3781,220.4579,1456400.0],["2025-08-01",220.5173,220.5173,216.9709,219.4177,1304300.0],["2025-08-04",218.8432,223.3207,218.5757,222.974,1431700.0],["2025-08-05",222.9641,223.3702,220.3093,220.7649,1343300.0],["2025-08-06",221.3989,222.4291,219.6357,222.1716,1336000.0],["2025-08-07",223.8358,223.8556,220.8739,221.2999,1069200.0],["2025-08-08",221.3296,224.6184,221.3197,224.1429,1739700.0],["2025-08-11",223.7962,224.5391,221.28,221.7753,1108200.0],["2025-08-12",221.7952,222.1518,219.7149,221.2107,1467200.0],["2025-08-13",221.5475,223.3108,220.8838,222.9839,1118500.0],["2025-08-14",223.0929,223.7268,219.1998,219.2791,1057200.0],["2025-08-15",219.6463,219.7257,214.574,214.9512,1398800.0],["2025-08-18",215.0207,215.0207,212.5292,212.698,1762300.0],["2025-08-19",212.7178,215.4078,212.43,214.8321,1994300.0],["2025-08-20",216.1821,218.2467,214.7229,215.1299,1915100.0],["2025-08-21",215.1299,215.9141,213.4127,214.5145,921700.0],["2025-08-22",215.517,217.0854,213.4623,213.9983,1448800.0],["2025-08-25",213.2439,213.7105,209.2437,210.2959,3862700.0],["2025-08-26",210.2363,211.9734,209.7896,211.4175,3073000.0],["2025-08-27",211.0204,212.1421,209.6804,211.6259,2115400.0],["2025-08-28",211.5565,211.7947,205.0251,206.782,2326400.0],["2025-08-29",207.2187,208.668,206.1368,208.4794,1768800.0],["2025-09-02",206.0077,207.1592,203.5659,203.9927,2451300.0],["2025-09-03",203.0795,204.1913,201.9976,204.092,2298700.0],["2025-09-04",204.5585,205.5412,203.6354,205.3129,1369200.0],["2025-09-05",205.5313,206.1467,201.7494,202.9902,1413700.0],["2025-09-08",202.8512,203.0795,199.7046,201.2829,2668500.0],["2025-09-09",200.2704,201.2432,198.573,200.5781,1889700.0],["2025-09-10",199.6947,201.8586,198.4837,199.9131,2003500.0],["2025-09-11",199.9131,203.556,199.6351,202.9902,1977700.0],["2025-09-12",202.9108,203.7148,200.3101,200.8759,1371300.0],["2025-09-15",200.8759,201.4913,197.9576,198.2356,1697800.0],["2025-09-16",197.4812,198.7021,196.5481,197.8186,1983800.0],["2025-09-17",198.2852,201.402,198.0966,198.5036,2053800.0],["2025-09-18",198.4539,199.6252,197.9278,198.037,1914800.0],["2025-09-19",198.8609,199.1885,197.3819,198.6525,4117900.0],["2025-09-22",198.4341,201.8189,198.0867,201.0943,2784500.0],["2025-09-23",200.0719,200.9851,198.0172,199.1091,2992300.0],["2025-09-24",195.5753,200.8064,191.0788,198.5631,3362500.0],["2025-09-25",198.6425,202.0869,197.8286,200.5583,2066100.0],["2025-09-26",201.2531,203.2185,200.052,202.7321,1792300.0],["2025-09-29",204.1813,204.1813,201.541,202.4046,1809300.0],["2025-09-30",201.1042,204.4096,200.2605,203.7446,1822700.0],["2025-10-01",202.5634,203.2284,201.005,202.1365,1288500.0],["2025-10-02",200.4987,201.9678,199.9528,201.4119,1713300.0],["2025-10-03",201.3822,202.0571,200.2903,201.1142,1566800.0],["2025-10-06",200.9553,201.2134,196.8955,197.5705,1565200.0],["2025-10-07",197.5705,198.2256,195.5555,197.6995,1826400.0],["2025-10-08",197.9179,197.9179,196.0915,197.3422,1507700.0],["2025-10-09",196.9352,197.3918,189.9571,190.3343,2600700.0],["2025-10-10",189.7983,190.642,185.9072,186.5723,3428200.0],["2025-10-13",186.0859,188.0414,185.5697,186.5524,2094800.0],["2025-10-14",185.5896,188.0811,184.1503,186.8403,2702300.0],["2025-10-15",186.9396,188.1704,185.5995,186.0661,1506700.0],["2025-10-16",186.5922,186.5922,182.5919,182.9989,1593800.0],["2025-10-17",183.5647,188.0017,183.515,186.7113,2511600.0],["2025-10-20",186.8701,192.3791,186.8006,190.91,3569100.0],["2025-10-21",190.8703,196.161,190.1755,195.0393,3360200.0],["2025-10-22",195.1088,195.5456,191.8729,192.1111,1322600.0],["2025-10-23",192.5677,194.2849,190.7711,190.92,1842300.0],["2025-10-24",191.3369,191.5255,189.163,189.4211,1309100.0],["2025-10-27",189.2027,189.838,186.8304,187.287,2021700.0],["2025-10-28",186.7212,189.2027,185.7782,188.4881,1812700.0],["2025-10-29",185.4705,186.215,181.3015,182.5423,2327300.0],["2025-10-30",182.85,185.4804,182.046,182.6217,1975700.0],["2025-10-31",182.6217,183.4356,181.3511,181.9169,2362700.0],["2025-11-03",181.6489,181.8772,179.0582,180.696,2436900.0],["2025-11-04",182.7706,182.9989,179.7928,182.7507,1771200.0],["2025-11-05",181.371,185.0635,181.371,184.4382,2179600.0],["2025-11-06",184.3191,185.4407,182.711,183.525,2945400.0],["2025-11-07",184.7261,185.3812,182.8302,183.7037,2526800.0],["2025-11-10",182.2048,184.1801,181.0931,183.8823,2700800.0],["2025-11-11",184.2694,185.8576,183.4753,184.3885,1642400.0],["2025-11-12",184.2099,185.1429,183.3662,183.9121,1864900.0],["2025-11-13",183.9121,188.2895,183.4158,186.5227,2323800.0],["2025-11-14",187.2789,188.0948,185.1595,185.7864,3417000.0],["2025-11-17",185.0899,185.9356,182.3934,182.8412,2429800.0],["2025-11-18",183.468,184.9008,181.9357,182.9904,1839800.0],["2025-11-19",182.6024,183.478,179.9855,182.5526,2532600.0],["2025-11-20",183.5377,183.5974,181.09,182.284,4148400.0],["2025-11-21",182.7019,186.0152,182.5924,184.871,1997200.0],["2025-11-24",183.279,183.7765,180.493,181.2492,4125600.0],["2025-11-25",181.2293,183.5178,180.881,182.7516,2282800.0],["2025-11-26",182.2044,184.7516,181.9357,183.677,1779800.0],["2025-11-28",183.9357,185.4282,183.3884,185.0899,738700.0],["2025-12-01",184.2043,186.1147,183.9456,184.5028,1598600.0],["2025-12-02",184.3138,184.8511,182.7218,183.269,1588100.0],["2025-12-03",183.269,184.2839,182.4332,183.7864,1515200.0],["2025-12-04",184.5227,185.6172,182.3636,183.1098,1226900.0],["2025-12-05",183.1994,186.0451,182.881,185.8162,1709100.0],["2025-12-08",185.2093,185.2093,181.9059,182.0651,1792200.0],["2025-12-09",182.2541,183.3785,181.8362,182.2342,1268900.0],["2025-12-10",182.2342,185.1695,181.7765,184.6123,1490000.0],["2025-12-11",184.8013,188.1744,184.6919,187.8858,1451600.0],["2025-12-12",187.9654,188.3435,185.3784,186.5923,2842400.0],["2025-12-15",188.5326,189.8659,186.5923,187.5077,3705200.0],["2025-12-16",188.2142,188.3734,185.7366,186.6819,2215800.0],["2025-12-17",186.0451,188.6122,185.8361,186.4331,2531900.0],["2025-12-18",191.1196,195.0697,185.5874,188.9405,3081200.0],["2025-12-19",188.652,188.652,185.9257,186.6321,7257400.0],["2025-12-22",185.6769,192.3434,185.4481,191.03,1773400.0],["2025-12-23",191.03,191.826,188.9107,189.7067,1380400.0],["2025-12-24",189.239,190.5823,189.239,190.2241,598700.0],["2025-12-26",189.7962,190.9007,189.3485,190.1843,604700.0],["2025-12-29",190.6121,191.2589,189.249,190.0848,961000.0],["2025-12-30",189.2987,190.3634,188.7316,189.3982,791900.0],["2025-12-31",189.3087,189.6669,187.0998,187.1296,969600.0],["2026-01-02",186.6421,186.652,183.5377,183.9556,1372300.0],["2026-01-05",183.2292,186.3137,182.2243,184.5327,1393800.0],["2026-01-06",183.9357,187.2192,183.3387,186.4431,1484800.0],["2026-01-07",186.9207,188.244,185.2093,185.7665,1760700.0],["2026-01-08",184.9506,189.3684,184.7914,189.3087,1642200.0],["2026-01-09",188.7117,193.4976,188.7117,192.1544,1814500.0],["2026-01-12",191.5474,193.7563,191.2091,192.0648,1601200.0],["2026-01-13",192.3832,193.2986,189.0898,191.7564,1649000.0],["2026-01-14",193.5673,194.6916,191.0599,193.2588,1745500.0],["2026-01-15",194.4329,196.2339,193.1295,194.6021,1830400.0],["2026-01-16",195.1493,195.1493,192.7116,194.4429,2712100.0],["2026-01-20",192.5723,193.8061,191.6867,192.7713,2582200.0],["2026-01-21",192.7315,196.4826,191.9255,194.4329,2125100.0],["2026-01-22",194.8011,195.4876,191.4877,192.1046,1810900.0],["2026-01-23",192.1046,194.0747,191.4778,191.9952,1404100.0],["2026-01-26",191.7763,193.8459,191.5673,192.9205,1581600.0],["2026-01-27",191.4579,192.2638,189.8858,190.2539,1053400.0],["2026-01-28",189.5873,190.0251,187.856,188.2142,1379000.0],["2026-01-29",188.0251,190.0947,187.1097,188.7017,1414000.0],["2026-01-30",188.2042,190.7216,187.5674,190.433,1782200.0],["2026-02-02",190.0151,191.428,187.7067,189.9554,1882700.0],["2026-02-03",186.7615,190.1843,185.2093,189.7763,3030400.0],["2026-02-04",190.8907,193.8857,189.438,191.6469,2962300.0],["2026-02-05",192.6618,195.9155,191.428,193.1394,2261000.0],["2026-02-06",193.3086,195.3483,192.9603,194.8906,1689500.0],["2026-02-09",195.0697,195.816,193.6469,193.7862,1540800.0],["2026-02-10",193.3782,201.0895,193.3782,198.3134,2558400.0],["2026-02-11",198.4726,201.4875,198.403,199.3582,1831500.0],["2026-02-12",199.2388,201.3382,193.7563,195.1195,2261200.0],["2026-02-13",195.5683,196.9545,191.8284,192.9155,1913800.0],["2026-02-17",193.2147,196.7351,193.2147,194.3914,1392300.0],["2026-02-18",194.7206,195.9971,192.6661,195.8774,1032800.0],["2026-02-19",196.017,197.6127,195.7378,197.4332,1613400.0],["2026-02-20",195.3289,199.5873,195.3289,199.4776,1800400.0],["2026-02-23",199.3978,200.1558,197.1839,197.7922,1339400.0],["2026-02-24",197.3634,199.1784,196.6653,198.0116,1858500.0],["2026-02-25",197.8919,198.6698,195.7777,196.2464,2807200.0],["2026-02-26",197.5329,199.5374,196.406,197.7423,2107600.0],["2026-02-27",198.3606,202.4495,196.4159,200.5846,2116400.0],["2026-03-02",199.7469,201.8711,198.0415,201.0533,1200500.0],["2026-03-03",200.8539,202.4495,198.1213,201.0035,1502600.0],["2026-03-04",200.6943,202.2301,199.2183,199.5773,1398000.0],["2026-03-05",198.6598,208.5131,195.9672,203.9754,3984600.0],["2026-03-06",204.3843,205.97,200.2256,203.0579,2396000.0],["2026-03-09",202.649,202.8883,197.5628,200.2256,1949000.0],["2026-03-10",198.7695,199.4278,193.8828,195.7478,2041200.0],["2026-03-11",194.192,202.8784,190.8311,197.8022,5047200.0],["2026-03-12",197.503,199.5375,192.4767,192.7359,3086700.0],["2026-03-13",193.8529,195.0895,191.599,193.7532,2265000.0],["2026-03-16",193.9327,194.91,191.7486,192.2174,1732900.0],["2026-03-17",193.1149,194.6108,191.4794,192.3171,1687700.0],["2026-03-18",190.3823,191.9082,184.5183,184.9371,3467600.0],["2026-03-19",184.8873,186.0242,178.1556,181.3369,2912700.0],["2026-03-20",181.317,183.0323,177.4575,178.8537,3838500.0],["2026-03-23",181.2073,183.8302,179.5119,180.7186,2692500.0],["2026-03-24",180.7685,180.7685,177.0486,177.647,2328100.0],["2026-03-25",183.6806,185.5455,173.1193,176.3705,3210700.0],["2026-03-26",175.9915,175.9915,167.5644,168.3922,3606600.0],["2026-03-27",167.5245,168.3323,165.151,165.2607,2689000.0],["2026-03-30",166.6569,169.8482,165.7992,168.2027,3084600.0],["2026-03-31",168.9805,169.5191,165.7792,168.6814,3685100.0],["2026-04-01",167.345,172.2118,167.0957,171.5735,2962600.0],["2026-04-02",170.1174,174.7947,169.7784,173.8672,2387500.0],["2026-04-06",172.9597,174.4955,171.0948,171.2244,1697200.0],["2026-04-07",171.5635,171.9923,168.5318,169.8183,2484200.0],["2026-04-08",171.1048,176.3106,171.1048,174.1166,2474500.0],["2026-04-09",172.8101,173.8473,171.6832,173.6778,1795500.0],["2026-04-10",173.5182,175.1737,172.7004,174.4556,2351500.0],["2026-04-13",174.4556,175.9117,173.1492,175.2036,1869600.0],["2026-04-14",175.2036,176.161,174.336,175.6624,2061800.0],["2026-04-15",175.4829,176.7993,174.3559,175.9815,2253400.0],["2026-04-16",176.0114,178.2553,175.9616,177.0386,1754200.0],["2026-04-17",178.8437,180.21,177.0187,178.6842,1619500.0],["2026-04-20",177.9761,179.7513,177.1882,178.2055,1681400.0],["2026-04-21",177.4176,178.6842,174.8047,175.782,1991000.0],["2026-04-22",175.8419,176.3705,173.0694,174.1864,1404800.0],["2026-04-23",173.7575,177.7666,173.5282,177.1384,2310100.0],["2026-04-24",175.5726,176.55,172.9497,175.423,1589900.0],["2026-04-27",174.7947,176.0413,173.1392,173.5681,1771700.0],["2026-04-28",174.2861,175.2535,171.7729,173.7476,1798700.0],["2026-04-29",172.7403,173.8972,170.2471,173.4783,1601900.0],["2026-04-30",173.229,174.9543,172.6605,174.2363,2808500.0],["2026-05-01",175.433,176.3804,168.8409,169.1501,1574400.0],["2026-05-04",168.2725,168.801,165.2806,166.4375,1730800.0],["2026-05-05",166.4374,169.7983,165.0113,168.791,1639500.0],["2026-05-06",168.8509,171.743,168.2525,168.9008,3357900.0],["2026-05-07",168.2824,171.4239,167.6043,169.5789,1836700.0],["2026-05-08",169.5789,170.5662,166.3178,166.5172,1565400.0],["2026-05-11",166.3277,166.6469,163.0068,164.2235,2055700.0],["2026-05-12",165.7693,167.3151,164.2235,164.9714,1986400.0],["2026-05-13",163.7248,165.1908,160.723,163.1065,1873400.0],["2026-05-14",163.296,165.6396,163.2162,165.5,1691200.0],["2026-05-15",167.48,169.46,166.26,168.31,2762900.0],["2026-05-18",168.35,175.14,168.35,174.51,2192200.0],["2026-05-19",174.29,176.0,171.76,172.2,1943100.0],["2026-05-20",171.39,171.67,169.3,171.36,1705400.0],["2026-05-21",171.26,174.19,169.79,172.36,1863700.0],["2026-05-22",172.31,174.99,171.51,172.93,1338500.0],["2026-05-26",172.38,172.72,170.23,171.09,1384300.0],["2026-05-27",171.09,172.79,168.66,169.86,2775100.0],["2026-05-28",169.09,173.84,168.71,173.06,2147300.0],["2026-05-29",171.6,173.0,170.32,171.26,4257500.0],["2026-06-01",170.75,174.25,169.65,172.9,1904200.0],["2026-06-02",171.09,173.61,168.34,173.31,2775500.0],["2026-06-03",172.12,174.81,171.95,174.72,1934700.0],["2026-06-04",178.75,180.44,177.72,179.96,2498600.0],["2026-06-05",181.46,182.73,179.19,179.85,2508500.0],["2026-06-08",177.86,178.67,173.5,173.65,2410100.0],["2026-06-09",173.67,180.27,173.42,179.87,1950200.0],["2026-06-10",180.13,182.27,178.6,180.4,2538000.0],["2026-06-11",180.95,184.48,178.49,181.88,2455200.0],["2026-06-12",181.88,182.5,174.98,176.28,2055200.0],["2026-06-15",174.47,176.97,173.48,174.74,1914100.0],["2026-06-16",175.98,176.94,174.24,176.71,2756300.0],["2026-06-17",174.88,177.36,168.85,169.64,2588600.0],["2026-06-18",169.19,172.2,168.38,170.85,4135700.0],["2026-06-22",169.38,171.15,168.58,169.45,1363300.0],["2026-06-23",172.58,172.74,167.86,168.8,1687100.0],["2026-06-24",169.56,172.68,169.01,170.93,1889300.0],["2026-06-25",170.32,173.4,168.91,169.09,1250400.0],["2026-06-26",170.42,172.45,170.28,171.9,2941800.0],["2026-06-29",172.15,172.71,168.15,169.08,1707700.0],["2026-06-30",168.35,170.51,167.82,170.08,1859900.0],["2026-07-01",171.57,176.86,170.87,174.23,1763200.0],["2026-07-02",175.11,181.71,174.83,181.37,2421400.0],["2026-07-06",181.345,181.345,177.28,178.24,1941003.257721],["2026-07-07",181.335,183.36,180.49,181.83,1954458.127709],["2026-07-08",181.83,183.15,180,180.17,2385593.732266],["2026-07-09",178.2,179.09,176.295,177.69,2244500.325375],["2026-07-10",177.96,179.87,177.545,179.64,1333637.43858],["2026-07-13",181.09,184.14,181.08,183.75,1954324.182889],["2026-07-14",181.55,184.67,180.85,184.33,3013426.005743],["2026-07-15",187.99,196.69,186,192.37,4510640.43597],["2026-07-16",198.74,207.09,197.12,206.25,4242485.849247],["2026-07-17",207.17,209.72,201.56,204.45,3134363.850622],["2026-07-20",203.495,204.3807,200.16,201.8,2337116.933541],["2026-07-21",199.19,201.07,196,200.41,2463646.710114],["2026-07-22",202.6,202.6,198.75,201.36,2591312.591167],["2026-07-23",200.535,204.05,199.88,203.25,2454658.964988],["2026-07-24",202.28,206.65,202.03,205.91,2003487.6068],["2026-07-27",207.01,211.72,206.345,210.98,2260861.412655],["2026-07-28",214.37,218.6375,213.575,214.9,3660704.85329],["2026-07-29",214.9,219.165,213.54,216.53,2754574.078129],["2026-07-30",210.68,211.06,204.83,206.79,3290977.626831],["2026-07-31",205.25,206.22,202.475,204.63,2232837.99549],["2026-08-03",207.47,208.78,203.67,204.01,2092292.703355],["2026-08-04",203.26,204.6689,200.97,203.65,2646058.309208],["2026-08-05",204,204.745,199.7,201.4,2460544.986092],["2026-08-06",202.86,203.93,199.39,202.15,1627740.725797],["2026-08-07",200.63,204,200.23,203.05,1569010.039669],["2026-08-10",201.685,203.58,200.9,202.53,244406.329206],["2026-08-11",202.09,206.92,202.09,205.28,1785638.824316],["2026-08-12",202.62,205.21,200.04,203.51,1266912.026354],["2026-08-13",204.62,205.39,200.58,200.7,1310130.36059],["2026-08-14",200.49,201.02,198.84,199.52,1612774.759022]]}