{"t":"EXPD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-09-26",0.1284,0.1362,0.1284,0.1284,600000.0],["1984-09-27",0.1304,0.1343,0.1304,0.1304,240000.0],["1984-09-28",0.1304,0.1323,0.1265,0.1265,201600.0],["1984-10-01",0.1265,0.1304,0.1245,0.1245,240000.0],["1984-10-02",0.1245,0.1265,0.1226,0.1226,24000.0],["1984-10-03",0.1226,0.1226,0.1226,0.1226,0.0],["1984-10-04",0.1226,0.1245,0.1187,0.1187,321600.0],["1984-10-05",0.1187,0.1187,0.1187,0.1187,0.0],["1984-10-08",0.1187,0.1226,0.1168,0.1168,48000.0],["1984-10-09",0.1168,0.1226,0.1168,0.1168,192000.0],["1984-10-10",0.1168,0.1168,0.1168,0.1168,0.0],["1984-10-11",0.1168,0.1187,0.1168,0.1168,480000.0],["1984-10-12",0.1168,0.1187,0.1129,0.1129,76800.0],["1984-10-15",0.1129,0.1129,0.1129,0.1129,0.0],["1984-10-16",0.1148,0.1187,0.1148,0.1148,120000.0],["1984-10-17",0.1148,0.1168,0.1129,0.1129,768000.0],["1984-10-18",0.1187,0.1206,0.1187,0.1187,192000.0],["1984-10-19",0.1226,0.1265,0.1226,0.1226,552000.0],["1984-10-22",0.1245,0.1284,0.1245,0.1245,163200.0],["1984-10-23",0.1245,0.1304,0.1245,0.1245,446400.0],["1984-10-24",0.1265,0.1323,0.1265,0.1265,81600.0],["1984-10-25",0.1265,0.1304,0.1245,0.1245,38400.0],["1984-10-26",0.1265,0.1304,0.1265,0.1265,48000.0],["1984-10-29",0.1265,0.1304,0.1265,0.1265,19200.0],["1984-10-30",0.1265,0.1304,0.1265,0.1265,384000.0],["1984-10-31",0.1265,0.1284,0.1265,0.1265,254400.0],["1984-11-01",0.1265,0.1284,0.1265,0.1265,216000.0],["1984-11-02",0.1265,0.1265,0.1265,0.1265,0.0],["1984-11-05",0.1265,0.1304,0.1245,0.1245,96000.0],["1984-11-06",0.1245,0.1245,0.1245,0.1245,0.0],["1984-11-07",0.1245,0.1245,0.1245,0.1245,0.0],["1984-11-08",0.1245,0.1284,0.1245,0.1245,192000.0],["1984-11-09",0.1245,0.1284,0.1226,0.1226,129600.0],["1984-11-12",0.1226,0.1265,0.1206,0.1206,110400.0],["1984-11-13",0.1206,0.1245,0.1206,0.1206,4800.0],["1984-11-14",0.1206,0.1245,0.1187,0.1187,28800.0],["1984-11-15",0.1187,0.1245,0.1187,0.1187,105600.0],["1984-11-16",0.1187,0.1187,0.1187,0.1187,0.0],["1984-11-19",0.1187,0.1187,0.1187,0.1187,0.0],["1984-11-20",0.1187,0.1187,0.1187,0.1187,0.0],["1984-11-21",0.1187,0.1226,0.1168,0.1168,28800.0],["1984-11-23",0.1168,0.1168,0.1168,0.1168,0.0],["1984-11-26",0.1168,0.1206,0.1168,0.1168,4800.0],["1984-11-27",0.1168,0.1187,0.1148,0.1148,144000.0],["1984-11-28",0.1148,0.1187,0.1148,0.1148,288000.0],["1984-11-29",0.1148,0.1187,0.1129,0.1129,48000.0],["1984-11-30",0.1148,0.1187,0.1148,0.1148,244800.0],["1984-12-03",0.1148,0.1148,0.1148,0.1148,0.0],["1984-12-04",0.1168,0.1187,0.1168,0.1168,48000.0],["1984-12-05",0.1168,0.1187,0.1148,0.1148,96000.0],["1984-12-06",0.1148,0.1187,0.1148,0.1148,4800.0],["1984-12-07",0.1148,0.1148,0.1148,0.1148,0.0],["1984-12-10",0.1148,0.1148,0.1148,0.1148,0.0],["1984-12-11",0.1148,0.1148,0.1148,0.1148,0.0],["1984-12-12",0.1148,0.1187,0.1148,0.1148,14400.0],["1984-12-13",0.1148,0.1187,0.1129,0.1129,28800.0],["1984-12-14",0.1129,0.1129,0.1129,0.1129,0.0],["1984-12-17",0.1148,0.1187,0.1148,0.1148,72000.0],["1984-12-18",0.1148,0.1187,0.1148,0.1148,14400.0],["1984-12-19",0.1148,0.1148,0.1148,0.1148,0.0],["1984-12-20",0.1148,0.1148,0.1148,0.1148,0.0],["1984-12-21",0.1148,0.1187,0.1148,0.1148,158400.0],["1984-12-24",0.1148,0.1187,0.1129,0.1129,48000.0],["1984-12-26",0.1129,0.1129,0.1129,0.1129,0.0],["1984-12-27",0.1148,0.1187,0.1148,0.1148,96000.0],["1984-12-28",0.1148,0.1187,0.1148,0.1148,24000.0],["1984-12-31",0.1148,0.1187,0.1148,0.1148,24000.0],["1985-01-02",0.1148,0.1187,0.1148,0.1148,264000.0],["1985-01-03",0.1148,0.1206,0.1148,0.1148,52800.0],["1985-01-04",0.1148,0.1206,0.1148,0.1148,28800.0],["1985-01-07",0.1148,0.1206,0.1148,0.1148,9600.0],["1985-01-08",0.1148,0.1206,0.1148,0.1148,4800.0],["1985-01-09",0.1148,0.1206,0.1148,0.1148,38400.0],["1985-01-10",0.1148,0.1206,0.1148,0.1148,244800.0],["1985-01-11",0.1148,0.1148,0.1148,0.1148,0.0],["1985-01-14",0.1148,0.1148,0.1148,0.1148,0.0],["1985-01-15",0.1148,0.1148,0.1148,0.1148,0.0],["1985-01-16",0.1245,0.1304,0.1245,0.1245,878400.0],["1985-01-17",0.1265,0.1304,0.1265,0.1265,590400.0],["1985-01-18",0.1265,0.1304,0.1265,0.1265,139200.0],["1985-01-21",0.1265,0.1304,0.1265,0.1265,600000.0],["1985-01-22",0.1265,0.1323,0.1265,0.1265,192000.0],["1985-01-23",0.1304,0.1343,0.1304,0.1304,556800.0],["1985-01-24",0.1343,0.1401,0.1343,0.1343,801600.0],["1985-01-25",0.1362,0.1401,0.1362,0.1362,52800.0],["1985-01-28",0.1401,0.144,0.1401,0.1401,456000.0],["1985-01-29",0.1401,0.1459,0.1401,0.1401,590400.0],["1985-01-30",0.1518,0.1576,0.1518,0.1518,1540800.0],["1985-01-31",0.1596,0.1635,0.1596,0.1596,1612800.0],["1985-02-01",0.1615,0.1654,0.1615,0.1615,326400.0],["1985-02-04",0.1615,0.1615,0.1576,0.1576,638400.0],["1985-02-05",0.1576,0.1615,0.1576,0.1576,52800.0],["1985-02-06",0.1576,0.1635,0.1576,0.1576,1603200.0],["1985-02-07",0.1693,0.1732,0.1693,0.1693,1118400.0],["1985-02-08",0.1888,0.1927,0.1888,0.1888,1612800.0],["1985-02-11",0.1849,0.1849,0.181,0.181,1708800.0],["1985-02-12",0.181,0.1849,0.181,0.181,480000.0],["1985-02-13",0.1907,0.1927,0.1907,0.1907,710400.0],["1985-02-14",0.1927,0.1965,0.1927,0.1927,388800.0],["1985-02-15",0.1927,0.1965,0.1927,0.1927,336000.0],["1985-02-19",0.1927,0.1946,0.1927,0.1927,100800.0],["1985-02-20",0.1927,0.1965,0.1927,0.1927,916800.0],["1985-02-21",0.1927,0.1946,0.1907,0.1907,993600.0],["1985-02-22",0.1907,0.1946,0.1907,0.1907,230400.0],["1985-02-25",0.1907,0.1946,0.1888,0.1888,350400.0],["1985-02-26",0.1888,0.1907,0.1888,0.1888,1267200.0],["1985-02-27",0.1868,0.1868,0.1829,0.1829,907200.0],["1985-02-28",0.1829,0.1868,0.1829,0.1829,878400.0],["1985-03-01",0.1829,0.1868,0.1829,0.1829,14400.0],["1985-03-04",0.1829,0.1868,0.1829,0.1829,14400.0],["1985-03-05",0.1829,0.1868,0.1829,0.1829,172800.0],["1985-03-06",0.1829,0.1868,0.181,0.181,91200.0],["1985-03-07",0.181,0.1829,0.1771,0.1771,139200.0],["1985-03-08",0.1771,0.1829,0.1771,0.1771,24000.0],["1985-03-11",0.1771,0.181,0.1771,0.1771,201600.0],["1985-03-12",0.1771,0.1771,0.1771,0.1771,0.0],["1985-03-13",0.1771,0.181,0.1751,0.1751,360000.0],["1985-03-14",0.1751,0.179,0.1751,0.1751,28800.0],["1985-03-15",0.1732,0.1732,0.1712,0.1712,374400.0],["1985-03-18",0.1654,0.1654,0.1615,0.1615,523200.0],["1985-03-19",0.1635,0.1654,0.1635,0.1635,1665600.0],["1985-03-20",0.1635,0.1654,0.1615,0.1615,297600.0],["1985-03-21",0.1615,0.1654,0.1615,0.1615,249600.0],["1985-03-22",0.1615,0.1654,0.1615,0.1615,624000.0],["1985-03-25",0.1615,0.1654,0.1596,0.1596,480000.0],["1985-03-26",0.1596,0.1654,0.1596,0.1596,1257600.0],["1985-03-27",0.1596,0.1596,0.1596,0.1596,0.0],["1985-03-28",0.1596,0.1596,0.1596,0.1596,0.0],["1985-03-29",0.1596,0.1654,0.1596,0.1596,4800.0],["1985-04-01",0.1615,0.1654,0.1615,0.1615,96000.0],["1985-04-02",0.1615,0.1654,0.1615,0.1615,763200.0],["1985-04-03",0.1615,0.1635,0.1576,0.1576,652800.0],["1985-04-04",0.1576,0.1576,0.1518,0.1518,168000.0],["1985-04-08",0.1518,0.1518,0.1518,0.1518,0.0],["1985-04-09",0.1518,0.1518,0.1459,0.1459,566400.0],["1985-04-10",0.1459,0.1518,0.1459,0.1459,590400.0],["1985-04-11",0.1479,0.1518,0.1479,0.1479,139200.0],["1985-04-12",0.1498,0.1557,0.1498,0.1498,216000.0],["1985-04-15",0.1498,0.1557,0.1498,0.1498,288000.0],["1985-04-16",0.1498,0.1557,0.1498,0.1498,537600.0],["1985-04-17",0.1498,0.1557,0.1498,0.1498,9600.0],["1985-04-18",0.1537,0.1576,0.1537,0.1537,9600.0],["1985-04-19",0.1537,0.1557,0.1518,0.1518,1636800.0],["1985-04-22",0.1518,0.1557,0.1518,0.1518,350400.0],["1985-04-23",0.1518,0.1537,0.1498,0.1498,427200.0],["1985-04-24",0.1498,0.1518,0.1479,0.1479,580800.0],["1985-04-25",0.1479,0.1479,0.1421,0.1421,312000.0],["1985-04-26",0.1459,0.1498,0.1459,0.1459,196800.0],["1985-04-29",0.1459,0.1498,0.1459,0.1459,28800.0],["1985-04-30",0.1459,0.1498,0.1459,0.1459,110400.0],["1985-05-01",0.1459,0.1479,0.1421,0.1421,662400.0],["1985-05-02",0.1421,0.1459,0.1421,0.1421,153600.0],["1985-05-03",0.1421,0.1421,0.1382,0.1382,254400.0],["1985-05-06",0.1382,0.1421,0.1382,0.1382,62400.0],["1985-05-07",0.1382,0.1421,0.1382,0.1382,19200.0],["1985-05-08",0.1382,0.1421,0.1382,0.1382,268800.0],["1985-05-09",0.1401,0.144,0.1401,0.1401,288000.0],["1985-05-10",0.144,0.1498,0.144,0.144,273600.0],["1985-05-13",0.1479,0.1518,0.1479,0.1479,62400.0],["1985-05-14",0.1479,0.1518,0.1479,0.1479,460800.0],["1985-05-15",0.1498,0.1537,0.1498,0.1498,288000.0],["1985-05-16",0.1557,0.1615,0.1557,0.1557,288000.0],["1985-05-17",0.1576,0.1615,0.1576,0.1576,201600.0],["1985-05-20",0.1615,0.1654,0.1615,0.1615,672000.0],["1985-05-21",0.1615,0.1654,0.1615,0.1615,926400.0],["1985-05-22",0.1615,0.1635,0.1576,0.1576,312000.0],["1985-05-23",0.1576,0.1596,0.1537,0.1537,1363200.0],["1985-05-24",0.1537,0.1576,0.1537,0.1537,537600.0],["1985-05-28",0.1537,0.1576,0.1537,0.1537,24000.0],["1985-05-29",0.1537,0.1537,0.1537,0.1537,0.0],["1985-05-30",0.1537,0.1576,0.1537,0.1537,38400.0],["1985-05-31",0.1537,0.1576,0.1518,0.1518,561600.0],["1985-06-03",0.1518,0.1576,0.1518,0.1518,91200.0],["1985-06-04",0.1518,0.1557,0.1498,0.1498,796800.0],["1985-06-05",0.1498,0.1537,0.1479,0.1479,48000.0],["1985-06-06",0.1479,0.1498,0.1459,0.1459,1041600.0],["1985-06-07",0.1459,0.1479,0.144,0.144,28800.0],["1985-06-10",0.144,0.144,0.144,0.144,0.0],["1985-06-11",0.144,0.1459,0.1401,0.1401,24000.0],["1985-06-12",0.1596,0.1654,0.1596,0.1596,1416000.0],["1985-06-13",0.1596,0.1615,0.1557,0.1557,3124800.0],["1985-06-14",0.1596,0.1654,0.1596,0.1596,288000.0],["1985-06-17",0.1596,0.1635,0.1596,0.1596,120000.0],["1985-06-18",0.1596,0.1615,0.1596,0.1596,153600.0],["1985-06-19",0.1596,0.1635,0.1596,0.1596,115200.0],["1985-06-20",0.1596,0.1654,0.1596,0.1596,556800.0],["1985-06-21",0.1596,0.1635,0.1576,0.1576,168000.0],["1985-06-24",0.1576,0.1596,0.1576,0.1576,168000.0],["1985-06-25",0.1576,0.1615,0.1576,0.1576,273600.0],["1985-06-26",0.1576,0.1615,0.1576,0.1576,547200.0],["1985-06-27",0.1576,0.1615,0.1576,0.1576,158400.0],["1985-06-28",0.1576,0.1635,0.1576,0.1576,628800.0],["1985-07-01",0.1635,0.1654,0.1635,0.1635,393600.0],["1985-07-02",0.1635,0.179,0.1635,0.1751,672000.0],["1985-07-03",0.1751,0.179,0.1751,0.1771,81600.0],["1985-07-05",0.179,0.179,0.179,0.179,9600.0],["1985-07-08",0.179,0.179,0.1751,0.1751,120000.0],["1985-07-09",0.1751,0.1751,0.1732,0.1732,292800.0],["1985-07-10",0.1732,0.1732,0.1693,0.1732,148800.0],["1985-07-11",0.1712,0.1712,0.1693,0.1693,19200.0],["1985-07-12",0.1693,0.1712,0.1654,0.1712,225600.0],["1985-07-15",0.1674,0.1674,0.1654,0.1674,206400.0],["1985-07-16",0.1712,0.1712,0.1712,0.1712,33600.0],["1985-07-17",0.1712,0.1712,0.1693,0.1712,81600.0],["1985-07-18",0.1712,0.1712,0.1674,0.1712,81600.0],["1985-07-19",0.1712,0.1712,0.1654,0.1654,1051200.0],["1985-07-22",0.1674,0.1674,0.1674,0.1674,48000.0],["1985-07-23",0.1693,0.1712,0.1693,0.1712,427200.0],["1985-07-24",0.1674,0.1674,0.1674,0.1674,19200.0],["1985-07-25",0.1712,0.1712,0.1712,0.1712,43200.0],["1985-07-26",0.1712,0.1712,0.1712,0.1712,72000.0],["1985-07-29",0.1712,0.1712,0.1674,0.1674,264000.0],["1985-07-30",0.1674,0.1712,0.1674,0.1674,158400.0],["1985-07-31",0.1674,0.1751,0.1674,0.1751,1953600.0],["1985-08-01",0.1751,0.1771,0.1712,0.1751,868800.0],["1985-08-02",0.1751,0.1771,0.1751,0.1751,24000.0],["1985-08-05",0.1674,0.1674,0.1674,0.1674,72000.0],["1985-08-06",0.1674,0.1712,0.1674,0.1712,120000.0],["1985-08-07",0.1654,0.1654,0.1635,0.1654,465600.0],["1985-08-08",0.1654,0.1674,0.1654,0.1654,52800.0],["1985-08-09",0.1674,0.179,0.1674,0.1732,5899200.0],["1985-08-12",0.1712,0.1712,0.1712,0.1712,96000.0],["1985-08-13",0.1712,0.1732,0.1674,0.1693,537600.0],["1985-08-14",0.1693,0.1693,0.1635,0.1693,38400.0],["1985-08-15",0.1693,0.1693,0.1635,0.1674,153600.0],["1985-08-16",0.1674,0.1674,0.1674,0.1674,0.0],["1985-08-19",0.1674,0.1693,0.1674,0.1693,561600.0],["1985-08-20",0.1693,0.1712,0.1693,0.1712,403200.0],["1985-08-21",0.1712,0.1732,0.1712,0.1732,96000.0],["1985-08-22",0.1712,0.1712,0.1693,0.1693,144000.0],["1985-08-23",0.1693,0.1693,0.1693,0.1693,4800.0],["1985-08-26",0.1693,0.1693,0.1693,0.1693,33600.0],["1985-08-27",0.1693,0.1712,0.1693,0.1693,24000.0],["1985-08-28",0.1712,0.1712,0.1712,0.1712,105600.0],["1985-08-29",0.1693,0.1693,0.1693,0.1693,72000.0],["1985-08-30",0.1712,0.1712,0.1712,0.1712,76800.0],["1985-09-03",0.1712,0.1712,0.1693,0.1693,235200.0],["1985-09-04",0.1712,0.1732,0.1712,0.1712,326400.0],["1985-09-05",0.1693,0.1693,0.1693,0.1693,96000.0],["1985-09-06",0.1693,0.179,0.1693,0.1751,2923200.0],["1985-09-09",0.1751,0.1771,0.1751,0.1751,62400.0],["1985-09-10",0.1732,0.1732,0.1732,0.1732,72000.0],["1985-09-11",0.1712,0.1712,0.1693,0.1693,28800.0],["1985-09-12",0.1712,0.1732,0.1712,0.1712,52800.0],["1985-09-13",0.1712,0.1712,0.1693,0.1693,652800.0],["1985-09-16",0.1693,0.1712,0.1693,0.1712,153600.0],["1985-09-17",0.1693,0.1693,0.1635,0.1693,379200.0],["1985-09-18",0.1654,0.1654,0.1654,0.1654,57600.0],["1985-09-19",0.1674,0.1693,0.1674,0.1674,422400.0],["1985-09-20",0.1674,0.1693,0.1654,0.1654,1584000.0],["1985-09-23",0.1674,0.1693,0.1674,0.1674,220800.0],["1985-09-24",0.1674,0.1693,0.1674,0.1674,907200.0],["1985-09-25",0.1674,0.1674,0.1654,0.1654,86400.0],["1985-09-26",0.1654,0.1674,0.1654,0.1654,105600.0],["1985-09-30",0.1654,0.1674,0.1635,0.1635,326400.0],["1985-10-01",0.1635,0.1674,0.1635,0.1674,153600.0],["1985-10-02",0.1674,0.1693,0.1654,0.1674,811200.0],["1985-10-03",0.1674,0.1712,0.1654,0.1712,297600.0],["1985-10-04",0.1654,0.1654,0.1654,0.1654,52800.0],["1985-10-07",0.1654,0.1654,0.1654,0.1654,0.0],["1985-10-08",0.1654,0.1654,0.1654,0.1654,14400.0],["1985-10-09",0.1654,0.1674,0.1654,0.1654,115200.0],["1985-10-10",0.1654,0.1712,0.1654,0.1654,48000.0],["1985-10-11",0.1654,0.1654,0.1654,0.1654,0.0],["1985-10-14",0.1693,0.1693,0.1693,0.1693,81600.0],["1985-10-15",0.1674,0.1674,0.1654,0.1654,120000.0],["1985-10-16",0.1654,0.1693,0.1654,0.1693,67200.0],["1985-10-17",0.1674,0.1674,0.1654,0.1674,81600.0],["1985-10-18",0.1674,0.1693,0.1654,0.1654,355200.0],["1985-10-21",0.1654,0.1674,0.1635,0.1654,230400.0],["1985-10-22",0.1654,0.1654,0.1635,0.1654,33600.0],["1985-10-23",0.1615,0.1615,0.1615,0.1615,96000.0],["1985-10-24",0.1615,0.1635,0.1615,0.1615,28800.0],["1985-10-25",0.1615,0.1635,0.1596,0.1596,187200.0],["1985-10-28",0.1596,0.1635,0.1596,0.1635,96000.0],["1985-10-29",0.1596,0.1596,0.1596,0.1596,9600.0],["1985-10-30",0.1596,0.1596,0.1557,0.1557,278400.0],["1985-10-31",0.1576,0.1615,0.1576,0.1576,230400.0],["1985-11-01",0.1596,0.1615,0.1596,0.1615,816000.0],["1985-11-04",0.1615,0.1635,0.1576,0.1635,960000.0],["1985-11-05",0.1635,0.1635,0.1576,0.1635,2016000.0],["1985-11-06",0.1635,0.1635,0.1596,0.1635,144000.0],["1985-11-07",0.1635,0.1635,0.1615,0.1615,144000.0],["1985-11-08",0.1635,0.1635,0.1635,0.1635,48000.0],["1985-11-11",0.1635,0.1674,0.1635,0.1674,916800.0],["1985-11-12",0.1674,0.1693,0.1674,0.1674,480000.0],["1985-11-13",0.1674,0.1712,0.1674,0.1693,1123200.0],["1985-11-14",0.1693,0.1712,0.1674,0.1674,2203200.0],["1985-11-15",0.1674,0.1674,0.1674,0.1674,4800.0],["1985-11-18",0.1674,0.1712,0.1674,0.1674,100800.0],["1985-11-19",0.1712,0.1712,0.1712,0.1712,240000.0],["1985-11-20",0.1712,0.179,0.1712,0.1751,360000.0],["1985-11-21",0.181,0.181,0.181,0.181,14400.0],["1985-11-22",0.181,0.181,0.181,0.181,0.0],["1985-11-25",0.179,0.179,0.1751,0.179,302400.0],["1985-11-26",0.179,0.181,0.1751,0.1771,28800.0],["1985-11-27",0.1771,0.179,0.1751,0.1751,120000.0],["1985-11-29",0.179,0.179,0.179,0.179,14400.0],["1985-12-02",0.179,0.179,0.1751,0.1751,1022400.0],["1985-12-03",0.1751,0.1751,0.1751,0.1751,211200.0],["1985-12-04",0.1751,0.1751,0.1732,0.1732,38400.0],["1985-12-05",0.1751,0.1751,0.1751,0.1751,9600.0],["1985-12-06",0.1751,0.1771,0.1712,0.1712,9600.0],["1985-12-09",0.1712,0.1771,0.1712,0.1751,105600.0],["1985-12-10",0.1751,0.1771,0.1712,0.1751,422400.0],["1985-12-11",0.1751,0.179,0.1732,0.179,960000.0],["1985-12-12",0.1751,0.1751,0.1751,0.1751,4800.0],["1985-12-13",0.179,0.1946,0.179,0.1946,1286400.0],["1985-12-16",0.1946,0.1985,0.1927,0.1965,1046400.0],["1985-12-17",0.1946,0.1946,0.1868,0.1868,292800.0],["1985-12-18",0.1888,0.1946,0.1888,0.1946,633600.0],["1985-12-19",0.1946,0.1985,0.1946,0.1946,86400.0],["1985-12-20",0.1927,0.1927,0.1927,0.1927,638400.0],["1985-12-23",0.1927,0.1927,0.1868,0.1927,835200.0],["1985-12-24",0.1927,0.1927,0.1868,0.1927,552000.0],["1985-12-26",0.1927,0.1927,0.1868,0.1927,528000.0],["1985-12-27",0.1907,0.1907,0.1868,0.1907,9600.0],["1985-12-30",0.1907,0.1927,0.1868,0.1907,499200.0],["1985-12-31",0.1927,0.1965,0.1927,0.1965,984000.0],["1986-01-02",0.1965,0.1985,0.1927,0.1985,1113600.0],["1986-01-03",0.1985,0.2004,0.1965,0.2004,369600.0],["1986-01-06",0.2004,0.2004,0.1946,0.2004,19200.0],["1986-01-07",0.2004,0.2004,0.1965,0.1965,1425600.0],["1986-01-08",0.1965,0.2004,0.1946,0.2004,504000.0],["1986-01-09",0.1946,0.1946,0.1946,0.1946,144000.0],["1986-01-10",0.1946,0.1985,0.1888,0.1888,1017600.0],["1986-01-13",0.1888,0.1888,0.1829,0.1829,120000.0],["1986-01-14",0.1829,0.1888,0.1829,0.1888,153600.0],["1986-01-15",0.1888,0.1965,0.1888,0.1946,3350400.0],["1986-01-16",0.1946,0.1985,0.1946,0.1985,1996800.0],["1986-01-17",0.1965,0.1965,0.1927,0.1927,432000.0],["1986-01-20",0.1927,0.1946,0.1927,0.1927,134400.0],["1986-01-21",0.1927,0.1927,0.1927,0.1927,0.0],["1986-01-22",0.1946,0.1985,0.1946,0.1946,1603200.0],["1986-01-23",0.1946,0.1965,0.1946,0.1965,91200.0],["1986-01-24",0.1965,0.2024,0.1965,0.2024,2107200.0],["1986-01-27",0.2024,0.2063,0.2024,0.2043,508800.0],["1986-01-28",0.2043,0.2082,0.2024,0.2043,1574400.0],["1986-01-29",0.2043,0.2082,0.2043,0.2082,225600.0],["1986-01-30",0.2082,0.2082,0.2043,0.2063,878400.0],["1986-01-31",0.2063,0.2082,0.2043,0.2043,1089600.0],["1986-02-03",0.2063,0.2082,0.2063,0.2082,1435200.0],["1986-02-04",0.2082,0.2102,0.2063,0.2102,115200.0],["1986-02-05",0.2102,0.2102,0.2082,0.2082,355200.0],["1986-02-06",0.2121,0.2141,0.2121,0.2141,398400.0],["1986-02-07",0.2141,0.2141,0.2102,0.2121,494400.0],["1986-02-10",0.2121,0.2141,0.2121,0.2141,523200.0],["1986-02-11",0.2179,0.2199,0.2179,0.2199,1632000.0],["1986-02-12",0.2199,0.2218,0.216,0.216,523200.0],["1986-02-13",0.216,0.2199,0.2102,0.2141,499200.0],["1986-02-14",0.2141,0.216,0.2121,0.216,177600.0],["1986-02-18",0.216,0.216,0.2102,0.2141,456000.0],["1986-02-19",0.2141,0.216,0.2121,0.216,264000.0],["1986-02-20",0.216,0.216,0.2121,0.2141,590400.0],["1986-02-21",0.2141,0.2179,0.2141,0.216,796800.0],["1986-02-24",0.2179,0.2238,0.2179,0.2238,259200.0],["1986-02-25",0.2238,0.2238,0.2179,0.2218,1406400.0],["1986-02-26",0.2218,0.2277,0.2199,0.2238,528000.0],["1986-02-27",0.2257,0.2296,0.2257,0.2296,696000.0],["1986-02-28",0.2296,0.2355,0.2277,0.2277,902400.0],["1986-03-03",0.2277,0.2335,0.2277,0.2316,470400.0],["1986-03-04",0.2316,0.2335,0.2296,0.2296,86400.0],["1986-03-05",0.2296,0.2335,0.2296,0.2316,912000.0],["1986-03-06",0.2316,0.2335,0.2296,0.2335,806400.0],["1986-03-07",0.2335,0.2394,0.2316,0.2394,273600.0],["1986-03-10",0.2394,0.2413,0.2355,0.2413,355200.0],["1986-03-11",0.2413,0.2471,0.2374,0.2432,3139200.0],["1986-03-12",0.2432,0.2471,0.2413,0.2413,388800.0],["1986-03-13",0.2413,0.2432,0.2394,0.2413,537600.0],["1986-03-14",0.2413,0.2413,0.2374,0.2413,2097600.0],["1986-03-17",0.2413,0.2413,0.2374,0.2394,1017600.0],["1986-03-18",0.2394,0.2413,0.2374,0.2374,585600.0],["1986-03-19",0.2413,0.2413,0.2413,0.2413,52800.0],["1986-03-20",0.2374,0.2374,0.2374,0.2374,43200.0],["1986-03-21",0.2374,0.2413,0.2374,0.2374,412800.0],["1986-03-24",0.2374,0.2413,0.2374,0.2413,2366400.0],["1986-03-25",0.2413,0.2413,0.2374,0.2413,148800.0],["1986-03-26",0.2413,0.2413,0.2374,0.2413,1680000.0],["1986-03-27",0.2413,0.2413,0.2374,0.2374,33600.0],["1986-03-31",0.2374,0.2413,0.2374,0.2413,115200.0],["1986-04-01",0.2374,0.2374,0.2374,0.2374,24000.0],["1986-04-02",0.2374,0.2413,0.2374,0.2413,513600.0],["1986-04-03",0.2413,0.2471,0.2413,0.2432,1123200.0],["1986-04-04",0.2432,0.2471,0.2432,0.2432,48000.0],["1986-04-07",0.2432,0.2452,0.2432,0.2432,182400.0],["1986-04-08",0.2432,0.2471,0.2432,0.2452,432000.0],["1986-04-09",0.2452,0.2471,0.2432,0.2432,460800.0],["1986-04-10",0.2432,0.2471,0.2432,0.2432,340800.0],["1986-04-11",0.2452,0.2491,0.2452,0.2452,148800.0],["1986-04-14",0.2471,0.253,0.2471,0.253,172800.0],["1986-04-15",0.253,0.2549,0.253,0.253,316800.0],["1986-04-16",0.253,0.2549,0.253,0.253,144000.0],["1986-04-17",0.253,0.2549,0.253,0.2549,33600.0],["1986-04-18",0.2549,0.2549,0.253,0.253,225600.0],["1986-04-21",0.253,0.253,0.2452,0.2491,355200.0],["1986-04-22",0.2491,0.2491,0.2394,0.2394,1521600.0],["1986-04-23",0.2394,0.2432,0.2394,0.2432,220800.0],["1986-04-24",0.2432,0.2452,0.2413,0.2452,417600.0],["1986-04-25",0.2471,0.2471,0.2471,0.2471,14400.0],["1986-04-28",0.2471,0.2491,0.2452,0.2452,192000.0],["1986-04-29",0.2452,0.2491,0.2452,0.2452,883200.0],["1986-04-30",0.2471,0.2471,0.2471,0.2471,72000.0],["1986-05-01",0.2471,0.251,0.2471,0.251,182400.0],["1986-05-02",0.251,0.251,0.2491,0.2491,1804800.0],["1986-05-05",0.2491,0.251,0.2491,0.251,806400.0],["1986-05-06",0.251,0.251,0.2491,0.2491,2726400.0],["1986-05-07",0.2471,0.2471,0.2432,0.2452,3475200.0],["1986-05-08",0.2432,0.2432,0.2374,0.2413,3787200.0],["1986-05-09",0.2413,0.2491,0.2374,0.2491,5116800.0],["1986-05-12",0.2491,0.253,0.2491,0.253,657600.0],["1986-05-13",0.253,0.2569,0.2471,0.2569,691200.0],["1986-05-14",0.2569,0.2705,0.2549,0.2705,4737600.0],["1986-05-15",0.2724,0.2802,0.2724,0.2802,2126400.0],["1986-05-16",0.2802,0.2841,0.2783,0.2822,379200.0],["1986-05-19",0.2822,0.2861,0.2705,0.2744,1588800.0],["1986-05-20",0.2744,0.2763,0.2685,0.2724,7550400.0],["1986-05-21",0.2724,0.2763,0.2705,0.2763,868800.0],["1986-05-22",0.2705,0.2705,0.2705,0.2705,28800.0],["1986-05-23",0.2724,0.2744,0.2724,0.2724,43200.0],["1986-05-27",0.2724,0.2783,0.2724,0.2724,1872000.0],["1986-05-28",0.2724,0.2783,0.2724,0.2783,177600.0],["1986-05-29",0.2783,0.2783,0.2724,0.2763,196800.0],["1986-05-30",0.2763,0.2783,0.2724,0.2763,4656000.0],["1986-06-02",0.2763,0.2763,0.2724,0.2744,542400.0],["1986-06-03",0.2744,0.2763,0.2705,0.2763,1444800.0],["1986-06-04",0.2763,0.2763,0.2724,0.2763,307200.0],["1986-06-05",0.2763,0.2763,0.2724,0.2763,528000.0],["1986-06-06",0.2763,0.2802,0.2724,0.2802,1838400.0],["1986-06-09",0.2802,0.2899,0.2802,0.2841,1310400.0],["1986-06-10",0.2841,0.2899,0.2822,0.288,518400.0],["1986-06-11",0.2899,0.3016,0.2899,0.3016,494400.0],["1986-06-12",0.3016,0.3114,0.2997,0.3055,1041600.0],["1986-06-13",0.3055,0.3075,0.3036,0.3055,513600.0],["1986-06-16",0.3055,0.3075,0.3036,0.3036,436800.0],["1986-06-17",0.3036,0.3075,0.288,0.2958,1833600.0],["1986-06-18",0.2958,0.2997,0.2938,0.2977,729600.0],["1986-06-19",0.2977,0.2997,0.2958,0.2997,460800.0],["1986-06-20",0.2997,0.3016,0.2958,0.2997,153600.0],["1986-06-23",0.2997,0.2997,0.2958,0.2958,542400.0],["1986-06-24",0.2958,0.2977,0.288,0.2919,1987200.0],["1986-06-25",0.2919,0.2997,0.2899,0.2997,465600.0],["1986-06-26",0.2997,0.2997,0.2997,0.2997,43200.0],["1986-06-27",0.2997,0.2997,0.2938,0.2958,364800.0],["1986-06-30",0.2958,0.3191,0.2958,0.3191,1531200.0],["1986-07-01",0.3191,0.3191,0.3114,0.3114,288000.0],["1986-07-02",0.3114,0.3191,0.3075,0.3133,681600.0],["1986-07-03",0.3133,0.3172,0.3133,0.3172,67200.0],["1986-07-07",0.3172,0.3191,0.3114,0.3133,398400.0],["1986-07-08",0.3133,0.3172,0.2977,0.2997,1536000.0],["1986-07-09",0.2997,0.3036,0.2919,0.3036,153600.0],["1986-07-10",0.3036,0.3036,0.3036,0.3036,9600.0],["1986-07-11",0.3036,0.3055,0.2958,0.2977,331200.0],["1986-07-14",0.2977,0.2977,0.2919,0.2919,864000.0],["1986-07-15",0.2919,0.2977,0.288,0.2919,2385600.0],["1986-07-16",0.2919,0.2997,0.288,0.2997,873600.0],["1986-07-17",0.2997,0.2997,0.2919,0.2919,259200.0],["1986-07-18",0.2919,0.3036,0.2919,0.2997,432000.0],["1986-07-21",0.2997,0.2997,0.2958,0.2997,187200.0],["1986-07-22",0.2997,0.2997,0.2958,0.2977,441600.0],["1986-07-23",0.2977,0.3036,0.2958,0.2977,475200.0],["1986-07-24",0.2958,0.2958,0.2938,0.2938,624000.0],["1986-07-25",0.2938,0.2997,0.2938,0.2997,201600.0],["1986-07-28",0.2997,0.3152,0.2997,0.3114,681600.0],["1986-07-29",0.3114,0.3114,0.3036,0.3114,345600.0],["1986-07-30",0.3114,0.3152,0.3036,0.3075,302400.0],["1986-07-31",0.3075,0.3152,0.3075,0.3075,220800.0],["1986-08-01",0.3075,0.3133,0.3075,0.3075,196800.0],["1986-08-04",0.3075,0.3114,0.2919,0.2958,1147200.0],["1986-08-05",0.2958,0.2997,0.2938,0.2958,729600.0],["1986-08-06",0.2958,0.2997,0.2919,0.2958,2611200.0],["1986-08-07",0.2958,0.2958,0.2841,0.2841,475200.0],["1986-08-08",0.2841,0.2919,0.2841,0.288,182400.0],["1986-08-11",0.288,0.2958,0.2841,0.2958,523200.0],["1986-08-12",0.2958,0.3075,0.2919,0.3075,787200.0],["1986-08-13",0.3075,0.3114,0.3036,0.3036,48000.0],["1986-08-14",0.3075,0.3152,0.3075,0.3075,364800.0],["1986-08-15",0.3114,0.3308,0.3114,0.3152,960000.0],["1986-08-18",0.3152,0.323,0.3152,0.323,307200.0],["1986-08-19",0.323,0.323,0.3114,0.3114,648000.0],["1986-08-20",0.3114,0.3152,0.3075,0.3075,2236800.0],["1986-08-21",0.3075,0.3152,0.2958,0.2997,532800.0],["1986-08-22",0.2997,0.3036,0.2958,0.3036,667200.0],["1986-08-25",0.3036,0.3036,0.2938,0.2958,163200.0],["1986-08-26",0.2958,0.2958,0.288,0.2958,225600.0],["1986-08-27",0.2958,0.2958,0.2802,0.2841,1497600.0],["1986-08-28",0.2802,0.2802,0.2685,0.2724,3576000.0],["1986-08-29",0.2724,0.2802,0.2724,0.2802,312000.0],["1986-09-02",0.2802,0.2841,0.2763,0.2841,124800.0],["1986-09-03",0.2802,0.2802,0.2685,0.2763,216000.0],["1986-09-04",0.2763,0.2802,0.2685,0.2802,345600.0],["1986-09-05",0.2802,0.2841,0.2763,0.2802,2193600.0],["1986-09-08",0.2802,0.2822,0.2763,0.2802,974400.0],["1986-09-09",0.2802,0.2841,0.2763,0.2802,2275200.0],["1986-09-10",0.2763,0.2763,0.2724,0.2763,321600.0],["1986-09-11",0.2763,0.2763,0.2452,0.2491,820800.0],["1986-09-12",0.2491,0.2724,0.2374,0.2724,2179200.0],["1986-09-15",0.2724,0.2763,0.2608,0.2647,974400.0],["1986-09-16",0.2569,0.2569,0.2491,0.2569,585600.0],["1986-09-17",0.2569,0.2647,0.253,0.2608,432000.0],["1986-09-18",0.2608,0.2608,0.2569,0.2569,148800.0],["1986-09-19",0.2569,0.2608,0.253,0.2608,710400.0],["1986-09-22",0.2608,0.2647,0.2569,0.2608,2256000.0],["1986-09-23",0.2608,0.2608,0.253,0.2588,2649600.0],["1986-09-24",0.2588,0.2647,0.253,0.2608,465600.0],["1986-09-25",0.2608,0.2647,0.2569,0.2569,484800.0],["1986-09-26",0.2685,0.2685,0.2569,0.2627,448000.0],["1986-09-29",0.2627,0.2685,0.2569,0.2685,300800.0],["1986-09-30",0.2685,0.2685,0.2569,0.2627,2201600.0],["1986-10-01",0.2627,0.2685,0.2627,0.2627,316800.0],["1986-10-02",0.2627,0.2685,0.2569,0.2569,5798400.0],["1986-10-03",0.2569,0.2627,0.2569,0.2569,320000.0],["1986-10-06",0.2569,0.2569,0.2569,0.2569,0.0],["1986-10-07",0.2569,0.2685,0.2569,0.2685,2960000.0],["1986-10-08",0.2685,0.2685,0.2569,0.2685,163200.0],["1986-10-09",0.2685,0.2744,0.2685,0.2685,192000.0],["1986-10-10",0.2685,0.2802,0.2685,0.2802,371200.0],["1986-10-13",0.2802,0.2861,0.2744,0.2744,35200.0],["1986-10-14",0.2802,0.2977,0.2802,0.2919,2732800.0],["1986-10-15",0.2919,0.2977,0.289,0.289,118400.0],["1986-10-16",0.2919,0.2919,0.2919,0.2919,96000.0],["1986-10-17",0.2977,0.3094,0.2977,0.3036,451200.0],["1986-10-20",0.3094,0.3182,0.3094,0.3094,1862400.0],["1986-10-21",0.3094,0.3123,0.3036,0.3036,240000.0],["1986-10-22",0.3036,0.3036,0.2948,0.3036,864000.0],["1986-10-23",0.3036,0.3094,0.3036,0.3036,473600.0],["1986-10-24",0.3036,0.3036,0.2977,0.3036,1030400.0],["1986-10-27",0.3036,0.3036,0.3036,0.3036,12800.0],["1986-10-28",0.3036,0.3036,0.3007,0.3007,211200.0],["1986-10-29",0.3007,0.3036,0.2919,0.2977,416000.0],["1986-10-30",0.2977,0.3036,0.2919,0.2977,25600.0],["1986-10-31",0.2977,0.3036,0.2919,0.2919,304000.0],["1986-11-03",0.2919,0.3036,0.2919,0.2919,32000.0],["1986-11-04",0.2919,0.3036,0.2919,0.3036,102400.0],["1986-11-05",0.3036,0.3094,0.2948,0.3036,233600.0],["1986-11-06",0.3036,0.3065,0.2977,0.3036,118400.0],["1986-11-07",0.3036,0.3036,0.2977,0.3036,284800.0],["1986-11-10",0.3036,0.3036,0.2977,0.3036,41600.0],["1986-11-11",0.3036,0.3036,0.3036,0.3036,99200.0],["1986-11-12",0.3036,0.3036,0.2977,0.3036,236800.0],["1986-11-13",0.3036,0.3036,0.2977,0.3036,16000.0],["1986-11-14",0.3036,0.3036,0.2977,0.2977,566400.0],["1986-11-17",0.2977,0.3036,0.2977,0.3036,128000.0],["1986-11-18",0.3036,0.3123,0.3036,0.3094,3980800.0],["1986-11-19",0.3094,0.3123,0.3036,0.3036,771200.0],["1986-11-20",0.3036,0.3094,0.2919,0.2977,2790400.0],["1986-11-21",0.2977,0.3036,0.2919,0.2919,57600.0],["1986-11-24",0.2919,0.2977,0.2919,0.2919,185600.0],["1986-11-25",0.2948,0.3036,0.2948,0.3007,540800.0],["1986-11-26",0.3007,0.3065,0.2977,0.2977,592000.0],["1986-11-28",0.2977,0.3094,0.2977,0.3094,281600.0],["1986-12-01",0.3094,0.3094,0.2977,0.2977,227200.0],["1986-12-02",0.3036,0.3065,0.3036,0.3036,176000.0],["1986-12-03",0.3036,0.3094,0.3007,0.3036,156800.0],["1986-12-04",0.3036,0.3065,0.3007,0.3007,38400.0],["1986-12-05",0.3007,0.3036,0.2948,0.2977,640000.0],["1986-12-08",0.2977,0.3007,0.2948,0.2977,214400.0],["1986-12-09",0.2977,0.3007,0.2919,0.3007,5046400.0],["1986-12-10",0.3007,0.3007,0.2948,0.2948,412800.0],["1986-12-11",0.2948,0.3007,0.2948,0.2948,988800.0],["1986-12-12",0.2948,0.3007,0.2948,0.2977,348800.0],["1986-12-15",0.2977,0.3007,0.2919,0.2977,1641600.0],["1986-12-16",0.2977,0.3007,0.2919,0.2977,5331200.0],["1986-12-17",0.2977,0.3007,0.2948,0.2948,1888000.0],["1986-12-18",0.2948,0.3007,0.2948,0.2948,1120000.0],["1986-12-19",0.2948,0.3007,0.2948,0.2977,4684800.0],["1986-12-22",0.2977,0.2977,0.2919,0.2977,4566400.0],["1986-12-23",0.2977,0.2977,0.2861,0.289,569600.0],["1986-12-24",0.289,0.2948,0.289,0.289,444800.0],["1986-12-26",0.289,0.2948,0.289,0.2948,1945600.0],["1986-12-29",0.2948,0.2948,0.2861,0.2861,4771200.0],["1986-12-30",0.2861,0.2948,0.2831,0.2948,1673600.0],["1986-12-31",0.2948,0.3036,0.2861,0.3036,460800.0],["1987-01-02",0.3036,0.3094,0.3007,0.3094,80000.0],["1987-01-05",0.3094,0.3211,0.3036,0.3123,963200.0],["1987-01-06",0.3152,0.3474,0.3152,0.3444,2041600.0],["1987-01-07",0.3444,0.3532,0.3386,0.3532,5888000.0],["1987-01-08",0.3532,0.359,0.3474,0.3503,1465600.0],["1987-01-09",0.3503,0.3561,0.3503,0.3561,1276800.0],["1987-01-12",0.3561,0.3561,0.3415,0.3444,358400.0],["1987-01-13",0.3444,0.3474,0.3269,0.3298,1369600.0],["1987-01-14",0.3269,0.3269,0.3152,0.324,880000.0],["1987-01-15",0.324,0.3503,0.324,0.3503,3251200.0],["1987-01-16",0.3503,0.3619,0.3415,0.3619,1632000.0],["1987-01-19",0.3619,0.3795,0.3532,0.3619,1360000.0],["1987-01-20",0.3678,0.3911,0.3678,0.3678,1228800.0],["1987-01-21",0.3678,0.3678,0.3561,0.3619,1155200.0],["1987-01-22",0.3619,0.3736,0.3619,0.3619,105600.0],["1987-01-23",0.3619,0.3853,0.3619,0.3795,1027200.0],["1987-01-26",0.3795,0.3795,0.3678,0.3795,816000.0],["1987-01-27",0.3795,0.3853,0.3678,0.3795,352000.0],["1987-01-28",0.3795,0.3853,0.3736,0.3853,1292800.0],["1987-01-29",0.3853,0.3853,0.3736,0.3795,2880000.0],["1987-01-30",0.3795,0.3795,0.3736,0.3736,483200.0],["1987-02-02",0.3736,0.3795,0.3678,0.3795,137600.0],["1987-02-03",0.3795,0.3795,0.3678,0.3736,300800.0],["1987-02-04",0.3736,0.3736,0.3678,0.3678,364800.0],["1987-02-05",0.3678,0.3736,0.3678,0.3678,211200.0],["1987-02-06",0.3678,0.3736,0.3561,0.3649,390400.0],["1987-02-09",0.3649,0.3678,0.3561,0.3678,1356800.0],["1987-02-10",0.3678,0.3678,0.3619,0.3619,19200.0],["1987-02-11",0.3619,0.3736,0.3561,0.3678,1977600.0],["1987-02-12",0.3678,0.3736,0.3678,0.3736,60800.0],["1987-02-13",0.3678,0.3678,0.3678,0.3678,32000.0],["1987-02-17",0.3707,0.3736,0.3707,0.3736,320000.0],["1987-02-18",0.3736,0.3736,0.3619,0.3678,2147200.0],["1987-02-19",0.3678,0.3795,0.3678,0.3678,358400.0],["1987-02-20",0.3678,0.3736,0.3678,0.3678,76800.0],["1987-02-23",0.3678,0.3736,0.3619,0.3736,262400.0],["1987-02-24",0.3736,0.3736,0.3619,0.3736,361600.0],["1987-02-25",0.3736,0.3795,0.3678,0.3678,19200.0],["1987-02-26",0.3736,0.3911,0.3736,0.3795,832000.0],["1987-02-27",0.3795,0.3853,0.3736,0.3795,153600.0],["1987-03-02",0.3795,0.3795,0.3619,0.3649,390400.0],["1987-03-03",0.3678,0.3736,0.3678,0.3736,441600.0],["1987-03-04",0.3736,0.3795,0.3619,0.3795,115200.0],["1987-03-05",0.3795,0.3795,0.3736,0.3795,92800.0],["1987-03-06",0.3795,0.3795,0.3736,0.3736,592000.0],["1987-03-09",0.3736,0.3736,0.3678,0.3678,1075200.0],["1987-03-10",0.3678,0.3795,0.3619,0.3736,80000.0],["1987-03-11",0.3736,0.3795,0.3678,0.3795,1062400.0],["1987-03-12",0.3795,0.3795,0.3678,0.3795,1545600.0],["1987-03-13",0.3795,0.3795,0.3795,0.3795,16000.0],["1987-03-16",0.3795,0.3795,0.3678,0.3795,67200.0],["1987-03-17",0.3795,0.3795,0.3678,0.3795,60800.0],["1987-03-18",0.3736,0.3736,0.3678,0.3678,371200.0],["1987-03-19",0.3678,0.3678,0.3619,0.3678,979200.0],["1987-03-20",0.3678,0.3736,0.3619,0.3678,192000.0],["1987-03-23",0.3678,0.3736,0.3619,0.3736,547200.0],["1987-03-24",0.3736,0.3736,0.3619,0.3619,435200.0],["1987-03-25",0.3619,0.3736,0.3619,0.3649,102400.0],["1987-03-26",0.3649,0.3736,0.3619,0.3678,166400.0],["1987-03-27",0.3678,0.3707,0.3619,0.3678,844800.0],["1987-03-30",0.3678,0.3678,0.3561,0.3561,1110400.0],["1987-03-31",0.3561,0.3678,0.3561,0.3678,230400.0],["1987-04-01",0.3561,0.3561,0.3503,0.3561,374400.0],["1987-04-02",0.3561,0.3619,0.3503,0.3619,531200.0],["1987-04-03",0.3619,0.3619,0.3503,0.359,355200.0],["1987-04-06",0.359,0.3649,0.3503,0.3503,4790400.0],["1987-04-07",0.3503,0.3619,0.3503,0.3503,537600.0],["1987-04-08",0.3503,0.3619,0.3503,0.3532,432000.0],["1987-04-09",0.3532,0.3619,0.3503,0.3619,374400.0],["1987-04-10",0.3503,0.3503,0.3503,0.3503,38400.0],["1987-04-13",0.3503,0.3561,0.3444,0.3503,880000.0],["1987-04-14",0.3503,0.3561,0.3386,0.3386,1577600.0],["1987-04-15",0.3386,0.3503,0.3386,0.3444,528000.0],["1987-04-16",0.3444,0.3503,0.3386,0.3503,198400.0],["1987-04-20",0.3503,0.3678,0.3503,0.3561,1660800.0],["1987-04-21",0.3503,0.3503,0.3444,0.3503,5897600.0],["1987-04-22",0.3503,0.3503,0.3444,0.3444,217600.0],["1987-04-23",0.3444,0.3503,0.3386,0.3503,67200.0],["1987-04-24",0.3386,0.3386,0.3269,0.3386,470400.0],["1987-04-27",0.3357,0.3357,0.3211,0.3328,3932800.0],["1987-04-28",0.3328,0.3444,0.3328,0.3328,387200.0],["1987-04-29",0.3444,0.3444,0.3444,0.3444,6400.0],["1987-04-30",0.3386,0.3386,0.3328,0.3357,361600.0],["1987-05-01",0.3357,0.3386,0.3328,0.3386,201600.0],["1987-05-04",0.3386,0.3444,0.3328,0.3415,1065600.0],["1987-05-05",0.3415,0.3503,0.3386,0.3503,1715200.0],["1987-05-06",0.3503,0.3503,0.3503,0.3503,0.0],["1987-05-07",0.3503,0.3503,0.3444,0.3444,83200.0],["1987-05-08",0.3444,0.3561,0.3444,0.3503,160000.0],["1987-05-11",0.3619,0.3649,0.3619,0.3619,185600.0],["1987-05-12",0.3619,0.3678,0.3619,0.3678,44800.0],["1987-05-13",0.3678,0.3795,0.3619,0.3678,160000.0],["1987-05-14",0.3678,0.3853,0.3678,0.3795,1337600.0],["1987-05-15",0.3795,0.3853,0.3795,0.3795,572800.0],["1987-05-18",0.3795,0.3911,0.3795,0.3853,1337600.0],["1987-05-19",0.3853,0.397,0.3853,0.3853,51200.0],["1987-05-20",0.3853,0.3911,0.3853,0.3911,227200.0],["1987-05-21",0.3911,0.3911,0.3853,0.3911,892800.0],["1987-05-22",0.3853,0.3853,0.3795,0.3853,441600.0],["1987-05-26",0.3853,0.397,0.3795,0.3941,1651200.0],["1987-05-27",0.3941,0.397,0.3911,0.3911,883200.0],["1987-05-28",0.3911,0.397,0.3853,0.3853,44800.0],["1987-05-29",0.3853,0.3911,0.3853,0.3853,2860800.0],["1987-06-01",0.3853,0.3999,0.3853,0.3911,835200.0],["1987-06-02",0.397,0.4028,0.397,0.397,2000000.0],["1987-06-03",0.397,0.4028,0.397,0.3999,995200.0],["1987-06-04",0.3999,0.4057,0.397,0.397,883200.0],["1987-06-05",0.397,0.4028,0.397,0.397,12800.0],["1987-06-08",0.397,0.3999,0.3911,0.3911,598400.0],["1987-06-09",0.3911,0.3941,0.3882,0.3941,931200.0],["1987-06-10",0.3941,0.3941,0.3736,0.3824,1728000.0],["1987-06-11",0.3824,0.3824,0.3795,0.3824,12800.0],["1987-06-12",0.3824,0.3911,0.3736,0.3853,684800.0],["1987-06-15",0.3853,0.397,0.3853,0.397,4566400.0],["1987-06-16",0.397,0.397,0.3911,0.3911,1468800.0],["1987-06-17",0.3911,0.3911,0.3911,0.3911,32000.0],["1987-06-18",0.397,0.397,0.397,0.397,6400.0],["1987-06-19",0.397,0.397,0.3911,0.397,310400.0],["1987-06-22",0.397,0.397,0.3853,0.397,4220800.0],["1987-06-23",0.397,0.4028,0.3911,0.3911,2163200.0],["1987-06-24",0.3911,0.397,0.3911,0.397,2089600.0],["1987-06-25",0.397,0.4028,0.3911,0.4028,9600.0],["1987-06-26",0.4028,0.4087,0.397,0.4057,569600.0],["1987-06-29",0.4028,0.4028,0.4028,0.4028,150400.0],["1987-06-30",0.4028,0.4087,0.3999,0.4087,480000.0],["1987-07-01",0.4087,0.4087,0.3999,0.3999,320000.0],["1987-07-02",0.3999,0.4116,0.3999,0.4028,259200.0],["1987-07-06",0.4028,0.4116,0.4028,0.4116,972800.0],["1987-07-07",0.4116,0.4116,0.4028,0.4116,176000.0],["1987-07-08",0.4116,0.4145,0.4028,0.4087,489600.0],["1987-07-09",0.4087,0.4116,0.4057,0.4116,128000.0],["1987-07-10",0.4087,0.4087,0.4057,0.4087,38400.0],["1987-07-13",0.4087,0.4145,0.4057,0.4057,448000.0],["1987-07-14",0.4087,0.4116,0.4087,0.4087,374400.0],["1987-07-15",0.4087,0.4145,0.4087,0.4087,268800.0],["1987-07-16",0.4087,0.4145,0.4087,0.4145,643200.0],["1987-07-17",0.4145,0.4203,0.4087,0.4145,393600.0],["1987-07-20",0.4145,0.4203,0.4145,0.4145,48000.0],["1987-07-21",0.4145,0.4262,0.4145,0.4203,83200.0],["1987-07-22",0.4203,0.4262,0.4174,0.4262,153600.0],["1987-07-23",0.4262,0.4262,0.4203,0.4262,182400.0],["1987-07-24",0.4262,0.432,0.4262,0.432,102400.0],["1987-07-27",0.432,0.432,0.4203,0.432,454400.0],["1987-07-28",0.432,0.432,0.4203,0.432,352000.0],["1987-07-29",0.432,0.432,0.4262,0.432,41600.0],["1987-07-30",0.4262,0.4262,0.4203,0.4262,224000.0],["1987-07-31",0.4262,0.4262,0.4145,0.4145,499200.0],["1987-08-03",0.4145,0.432,0.4145,0.4203,201600.0],["1987-08-04",0.4203,0.4262,0.4203,0.4203,489600.0],["1987-08-05",0.4145,0.4145,0.4087,0.4145,105600.0],["1987-08-06",0.4145,0.4203,0.4087,0.4087,48000.0],["1987-08-07",0.4087,0.4203,0.4087,0.4087,915200.0],["1987-08-10",0.4145,0.4203,0.4145,0.4203,1030400.0],["1987-08-11",0.4203,0.4262,0.4145,0.4262,201600.0],["1987-08-12",0.4262,0.4262,0.4203,0.4232,867200.0],["1987-08-13",0.4232,0.4262,0.4145,0.4145,3088000.0],["1987-08-14",0.4145,0.4232,0.4145,0.4232,688000.0],["1987-08-17",0.4232,0.4232,0.4232,0.4232,25600.0],["1987-08-18",0.4232,0.4262,0.4145,0.4262,547200.0],["1987-08-19",0.4262,0.4262,0.4203,0.4262,44800.0],["1987-08-20",0.4262,0.4262,0.4203,0.4262,64000.0],["1987-08-21",0.4262,0.4262,0.4203,0.4262,102400.0],["1987-08-24",0.4262,0.4262,0.4203,0.4232,473600.0],["1987-08-25",0.4262,0.4437,0.4262,0.4437,387200.0],["1987-08-26",0.4495,0.4612,0.4495,0.4495,1068800.0],["1987-08-27",0.4495,0.4612,0.4495,0.4612,28800.0],["1987-08-28",0.4612,0.4612,0.4466,0.4554,2569600.0],["1987-08-31",0.4554,0.4554,0.4495,0.4554,288000.0],["1987-09-01",0.4554,0.4612,0.4466,0.4495,857600.0],["1987-09-02",0.4495,0.4495,0.4145,0.4145,963200.0],["1987-09-03",0.4145,0.4262,0.4145,0.4203,816000.0],["1987-09-04",0.4203,0.4203,0.4145,0.4203,96000.0],["1987-09-08",0.4145,0.4145,0.3853,0.3853,470400.0],["1987-09-09",0.3853,0.3911,0.3795,0.3853,140800.0],["1987-09-10",0.3911,0.4087,0.3911,0.4087,512000.0],["1987-09-11",0.4087,0.4203,0.4087,0.4203,144000.0],["1987-09-14",0.4203,0.4203,0.4145,0.4203,108800.0],["1987-09-15",0.4203,0.4203,0.4145,0.4145,32000.0],["1987-09-16",0.4145,0.4145,0.4145,0.4145,0.0],["1987-09-17",0.4145,0.4145,0.4087,0.4145,64000.0],["1987-09-18",0.4145,0.4203,0.4087,0.4203,92800.0],["1987-09-21",0.4203,0.4203,0.4087,0.4203,70400.0],["1987-09-22",0.4203,0.4203,0.4145,0.4203,41600.0],["1987-09-23",0.4203,0.432,0.4203,0.432,179200.0],["1987-09-24",0.432,0.4378,0.4262,0.4262,198400.0],["1987-09-25",0.4262,0.432,0.4262,0.432,131200.0],["1987-09-28",0.432,0.432,0.4203,0.432,256000.0],["1987-09-29",0.4262,0.4262,0.4203,0.4203,326400.0],["1987-09-30",0.4203,0.4378,0.4203,0.4262,134400.0],["1987-10-01",0.432,0.4437,0.432,0.4408,825600.0],["1987-10-02",0.4408,0.4495,0.4378,0.4408,1126400.0],["1987-10-05",0.4437,0.4495,0.4437,0.4495,752000.0],["1987-10-06",0.4495,0.4495,0.4437,0.4437,60800.0],["1987-10-07",0.4437,0.4437,0.4378,0.4378,108800.0],["1987-10-08",0.4378,0.4437,0.4378,0.4378,220800.0],["1987-10-09",0.4378,0.4378,0.4378,0.4378,0.0],["1987-10-12",0.4378,0.4378,0.4145,0.4145,883200.0],["1987-10-13",0.4145,0.4262,0.4145,0.4232,886400.0],["1987-10-14",0.4145,0.4145,0.4145,0.4145,6400.0],["1987-10-15",0.4145,0.4145,0.4028,0.4145,419200.0],["1987-10-16",0.4028,0.4028,0.3853,0.397,288000.0],["1987-10-19",0.3853,0.3853,0.3386,0.3386,1526400.0],["1987-10-20",0.3328,0.3328,0.3152,0.3269,1008000.0],["1987-10-21",0.3269,0.3561,0.3211,0.3503,2457600.0],["1987-10-22",0.3503,0.3503,0.3357,0.3444,960000.0],["1987-10-23",0.3386,0.3386,0.3328,0.3328,800000.0],["1987-10-26",0.3269,0.3269,0.2948,0.3036,8713600.0],["1987-10-27",0.3036,0.3211,0.3036,0.3036,492800.0],["1987-10-28",0.3036,0.3036,0.2802,0.2802,752000.0],["1987-10-29",0.2802,0.2861,0.2802,0.2861,249600.0],["1987-10-30",0.2861,0.3152,0.2802,0.3152,5776000.0],["1987-11-02",0.3152,0.324,0.3094,0.3152,761600.0],["1987-11-03",0.3094,0.3094,0.3094,0.3094,160000.0],["1987-11-04",0.3094,0.3211,0.3094,0.3152,995200.0],["1987-11-05",0.3152,0.3269,0.3094,0.3211,582400.0],["1987-11-06",0.3211,0.324,0.3152,0.324,1593600.0],["1987-11-09",0.3211,0.3211,0.3094,0.3152,201600.0],["1987-11-10",0.3152,0.3152,0.3036,0.3152,1196800.0],["1987-11-11",0.3152,0.3152,0.3094,0.3152,35200.0],["1987-11-12",0.3152,0.3211,0.3123,0.3123,198400.0],["1987-11-13",0.3123,0.3211,0.3094,0.3211,102400.0],["1987-11-16",0.3211,0.3211,0.3036,0.3152,825600.0],["1987-11-17",0.3036,0.3036,0.2977,0.3007,2947200.0],["1987-11-18",0.3007,0.3036,0.2948,0.3036,947200.0],["1987-11-19",0.3036,0.3036,0.2919,0.2919,220800.0],["1987-11-20",0.2919,0.3036,0.2919,0.2919,1091200.0],["1987-11-23",0.2919,0.2977,0.2919,0.2919,736000.0],["1987-11-24",0.2919,0.3036,0.2919,0.3036,22400.0],["1987-11-25",0.3036,0.3036,0.2919,0.2919,32000.0],["1987-11-27",0.2919,0.2919,0.2919,0.2919,0.0],["1987-11-30",0.2919,0.2919,0.2773,0.2861,1481600.0],["1987-12-01",0.2861,0.2861,0.2802,0.2802,115200.0],["1987-12-02",0.2802,0.2802,0.2715,0.2744,1328000.0],["1987-12-03",0.2744,0.2861,0.2744,0.2831,2099200.0],["1987-12-04",0.2802,0.2802,0.2744,0.2802,124800.0],["1987-12-07",0.2802,0.2861,0.2744,0.2744,720000.0],["1987-12-08",0.2744,0.2861,0.2744,0.2861,883200.0],["1987-12-09",0.2861,0.3094,0.2861,0.2977,176000.0],["1987-12-10",0.3152,0.3386,0.3152,0.3328,3465600.0],["1987-12-11",0.3328,0.3328,0.3211,0.3211,908800.0],["1987-12-14",0.3211,0.3269,0.3152,0.3152,985600.0],["1987-12-15",0.3152,0.3211,0.3152,0.3182,854400.0],["1987-12-16",0.3182,0.3211,0.3152,0.3211,297600.0],["1987-12-17",0.3211,0.3211,0.3152,0.3211,553600.0],["1987-12-18",0.3211,0.3211,0.3152,0.3211,953600.0],["1987-12-21",0.3211,0.3211,0.3152,0.3152,403200.0],["1987-12-22",0.3152,0.3269,0.3152,0.3269,96000.0],["1987-12-23",0.3269,0.3328,0.3152,0.3269,214400.0],["1987-12-24",0.3328,0.3328,0.3328,0.3328,153600.0],["1987-12-28",0.3269,0.3269,0.3211,0.3211,99200.0],["1987-12-29",0.3211,0.3269,0.3094,0.3269,556800.0],["1987-12-30",0.3269,0.3386,0.3211,0.3357,179200.0],["1987-12-31",0.3357,0.3444,0.3328,0.3386,208000.0],["1988-01-04",0.3386,0.3561,0.3386,0.3503,588800.0],["1988-01-05",0.3561,0.3795,0.3561,0.3795,624000.0],["1988-01-06",0.3795,0.3795,0.3678,0.3795,332800.0],["1988-01-07",0.3795,0.3795,0.3678,0.3765,851200.0],["1988-01-08",0.3765,0.3795,0.3678,0.3736,652800.0],["1988-01-11",0.3619,0.3619,0.3503,0.3619,380800.0],["1988-01-12",0.3619,0.3619,0.3503,0.3619,64000.0],["1988-01-13",0.3561,0.3561,0.3444,0.3561,227200.0],["1988-01-14",0.3561,0.3561,0.3503,0.3503,96000.0],["1988-01-15",0.3503,0.3678,0.3503,0.3649,512000.0],["1988-01-18",0.3561,0.3561,0.3561,0.3561,150400.0],["1988-01-19",0.3561,0.3561,0.3444,0.3444,99200.0],["1988-01-20",0.3444,0.3503,0.3444,0.3503,89600.0],["1988-01-21",0.3503,0.3503,0.3386,0.3386,35200.0],["1988-01-22",0.3386,0.3503,0.3386,0.3386,64000.0],["1988-01-25",0.3444,0.3503,0.3444,0.3503,54400.0],["1988-01-26",0.3503,0.3503,0.3503,0.3503,0.0],["1988-01-27",0.3503,0.3503,0.3444,0.3474,76800.0],["1988-01-28",0.3474,0.3561,0.3444,0.3561,22400.0],["1988-01-29",0.3503,0.3503,0.3503,0.3503,60800.0],["1988-02-01",0.3503,0.3503,0.3444,0.3444,2950400.0],["1988-02-02",0.3444,0.3503,0.3444,0.3444,1459200.0],["1988-02-03",0.3444,0.3503,0.3444,0.3444,44800.0],["1988-02-04",0.3386,0.3386,0.3328,0.3328,211200.0],["1988-02-05",0.3328,0.3328,0.3269,0.3269,153600.0],["1988-02-08",0.3211,0.3211,0.3211,0.3211,12800.0],["1988-02-09",0.3211,0.3211,0.3211,0.3211,0.0],["1988-02-10",0.3211,0.3269,0.3211,0.3211,51200.0],["1988-02-11",0.3211,0.3269,0.3211,0.3211,262400.0],["1988-02-12",0.3211,0.3211,0.3211,0.3211,54400.0],["1988-02-16",0.3211,0.3211,0.3152,0.3211,25600.0],["1988-02-17",0.3211,0.3211,0.3152,0.3182,67200.0],["1988-02-18",0.3182,0.3211,0.3152,0.3152,569600.0],["1988-02-19",0.3152,0.3211,0.3152,0.3152,361600.0],["1988-02-22",0.3152,0.3211,0.3094,0.3123,361600.0],["1988-02-23",0.3211,0.3211,0.3211,0.3211,6400.0],["1988-02-24",0.3211,0.3503,0.3152,0.3444,4736000.0],["1988-02-25",0.3444,0.3561,0.3444,0.3503,272000.0],["1988-02-26",0.3503,0.3503,0.3386,0.3503,105600.0],["1988-02-29",0.3503,0.3619,0.3503,0.3619,246400.0],["1988-03-01",0.3619,0.3678,0.3619,0.3619,147200.0],["1988-03-02",0.3619,0.3678,0.3619,0.3678,179200.0],["1988-03-03",0.3678,0.3736,0.3678,0.3736,832000.0],["1988-03-04",0.3736,0.3736,0.3678,0.3736,518400.0],["1988-03-07",0.3736,0.3795,0.3736,0.3736,297600.0],["1988-03-08",0.3736,0.3853,0.3678,0.3853,518400.0],["1988-03-09",0.3911,0.4087,0.3911,0.4028,1027200.0],["1988-03-10",0.4028,0.4028,0.3853,0.3853,355200.0],["1988-03-11",0.3853,0.3911,0.3765,0.3911,1632000.0],["1988-03-14",0.3911,0.4028,0.3911,0.3911,1846400.0],["1988-03-15",0.3911,0.4087,0.3911,0.4028,1398400.0],["1988-03-16",0.4028,0.4495,0.4028,0.4378,2566400.0],["1988-03-17",0.4378,0.4378,0.4203,0.4203,662400.0],["1988-03-18",0.4203,0.4262,0.397,0.4087,1932800.0],["1988-03-21",0.4145,0.4145,0.4145,0.4145,12800.0],["1988-03-22",0.4145,0.4145,0.4087,0.4145,198400.0],["1988-03-23",0.4028,0.4028,0.4028,0.4028,3200.0],["1988-03-24",0.4028,0.4087,0.4028,0.4087,240000.0],["1988-03-25",0.397,0.397,0.397,0.397,54400.0],["1988-03-28",0.397,0.397,0.3853,0.3911,380800.0],["1988-03-29",0.3911,0.4028,0.3911,0.397,1977600.0],["1988-03-30",0.397,0.397,0.3911,0.3911,80000.0],["1988-03-31",0.3911,0.3911,0.3795,0.3911,982400.0],["1988-04-04",0.3911,0.3911,0.3795,0.3853,460800.0],["1988-04-05",0.3853,0.397,0.3795,0.3941,1600000.0],["1988-04-06",0.3853,0.3853,0.3853,0.3853,3200.0],["1988-04-07",0.3853,0.397,0.3853,0.3853,121600.0],["1988-04-08",0.3853,0.3853,0.3795,0.3853,320000.0],["1988-04-11",0.3853,0.3911,0.3853,0.3911,291200.0],["1988-04-12",0.3911,0.397,0.3911,0.397,595200.0],["1988-04-13",0.397,0.397,0.3911,0.397,793600.0],["1988-04-14",0.3911,0.3911,0.3853,0.3911,841600.0],["1988-04-15",0.3911,0.3911,0.3795,0.3911,44800.0],["1988-04-18",0.3795,0.3795,0.3795,0.3795,48000.0],["1988-04-19",0.3795,0.3911,0.3795,0.3882,569600.0],["1988-04-20",0.3882,0.3911,0.3853,0.3911,214400.0],["1988-04-21",0.3911,0.3911,0.3853,0.3911,435200.0],["1988-04-22",0.3911,0.3911,0.3853,0.3853,323200.0],["1988-04-25",0.3853,0.4028,0.3853,0.397,2451200.0],["1988-04-26",0.397,0.397,0.3911,0.397,1430400.0],["1988-04-27",0.397,0.397,0.3941,0.397,1347200.0],["1988-04-28",0.3941,0.3941,0.3941,0.3941,6400.0],["1988-04-29",0.3941,0.397,0.3853,0.3911,569600.0],["1988-05-02",0.3911,0.397,0.3853,0.3853,1145600.0],["1988-05-03",0.3853,0.3882,0.3795,0.3853,246400.0],["1988-05-04",0.3853,0.3853,0.3795,0.3795,54400.0],["1988-05-05",0.3795,0.3795,0.3678,0.3795,1248000.0],["1988-05-06",0.3736,0.3736,0.3678,0.3736,326400.0],["1988-05-09",0.3736,0.3736,0.3678,0.3707,812800.0],["1988-05-10",0.3707,0.3795,0.3678,0.3795,524800.0],["1988-05-11",0.3736,0.3736,0.3678,0.3736,531200.0],["1988-05-12",0.3736,0.3736,0.3619,0.3619,1603200.0],["1988-05-13",0.3619,0.3678,0.3619,0.3619,508800.0],["1988-05-16",0.3619,0.3678,0.3444,0.3561,662400.0],["1988-05-17",0.3503,0.3503,0.3444,0.3474,1052800.0],["1988-05-18",0.3474,0.3474,0.3386,0.3444,1651200.0],["1988-05-19",0.3444,0.3444,0.3386,0.3386,1184000.0],["1988-05-20",0.3386,0.3503,0.3357,0.3444,1737600.0],["1988-05-23",0.3444,0.3444,0.3298,0.3357,5552000.0],["1988-05-24",0.3357,0.3444,0.3328,0.3444,864000.0],["1988-05-25",0.3444,0.3444,0.3328,0.3444,800000.0],["1988-05-26",0.3444,0.3444,0.3328,0.3444,841600.0],["1988-05-27",0.3357,0.3357,0.3328,0.3357,736000.0],["1988-05-31",0.3357,0.3503,0.3328,0.3503,2976000.0],["1988-06-01",0.3503,0.3503,0.3386,0.3444,1337600.0],["1988-06-02",0.3415,0.3415,0.3328,0.3386,729600.0],["1988-06-03",0.3386,0.3444,0.3386,0.3444,166400.0],["1988-06-06",0.3444,0.3444,0.3444,0.3444,16000.0],["1988-06-07",0.3444,0.3532,0.3444,0.3444,1536000.0],["1988-06-08",0.3444,0.3503,0.3444,0.3444,70400.0],["1988-06-09",0.3444,0.3503,0.3444,0.3444,2163200.0],["1988-06-10",0.3444,0.3561,0.3444,0.3561,96000.0],["1988-06-13",0.3561,0.3678,0.3503,0.3619,2716800.0],["1988-06-14",0.3619,0.3736,0.3619,0.3736,556800.0],["1988-06-15",0.3736,0.3795,0.3619,0.3795,3251200.0],["1988-06-16",0.3795,0.3795,0.3795,0.3795,28800.0],["1988-06-17",0.3795,0.3795,0.3707,0.3765,2160000.0],["1988-06-20",0.3736,0.3736,0.3736,0.3736,89600.0],["1988-06-21",0.3736,0.3795,0.3678,0.3736,3084800.0],["1988-06-22",0.3736,0.3853,0.3736,0.3853,1737600.0],["1988-06-23",0.3853,0.3911,0.3853,0.3911,204800.0],["1988-06-24",0.3911,0.3941,0.3853,0.3941,2316800.0],["1988-06-27",0.3911,0.3911,0.3853,0.3911,2681600.0],["1988-06-28",0.3853,0.3853,0.3853,0.3853,160000.0],["1988-06-29",0.3853,0.397,0.3795,0.397,1683200.0],["1988-06-30",0.397,0.4087,0.3911,0.4028,1856000.0],["1988-07-01",0.3999,0.3999,0.397,0.397,582400.0],["1988-07-05",0.397,0.4028,0.3911,0.397,387200.0],["1988-07-06",0.397,0.397,0.3795,0.3795,1264000.0],["1988-07-07",0.3795,0.3795,0.3678,0.3795,419200.0],["1988-07-08",0.3795,0.3911,0.3736,0.3882,2448000.0],["1988-07-11",0.3824,0.3824,0.3765,0.3795,1148800.0],["1988-07-12",0.3795,0.3853,0.3736,0.3795,1315200.0],["1988-07-13",0.3795,0.3795,0.3736,0.3795,323200.0],["1988-07-14",0.3853,0.3853,0.3853,0.3853,22400.0],["1988-07-15",0.3853,0.3853,0.3795,0.3795,147200.0],["1988-07-18",0.3795,0.3853,0.3795,0.3795,51200.0],["1988-07-19",0.3795,0.3853,0.3795,0.3795,345600.0],["1988-07-20",0.3795,0.3853,0.3795,0.3795,105600.0],["1988-07-21",0.3795,0.3853,0.3795,0.3795,176000.0],["1988-07-22",0.3795,0.3853,0.3736,0.3795,726400.0],["1988-07-25",0.3795,0.3795,0.3736,0.3765,1171200.0],["1988-07-26",0.3765,0.3795,0.3736,0.3765,156800.0],["1988-07-27",0.3765,0.3795,0.3736,0.3736,147200.0],["1988-07-28",0.3736,0.3795,0.3736,0.3795,185600.0],["1988-07-29",0.3795,0.3795,0.3795,0.3795,0.0],["1988-08-01",0.3795,0.3853,0.3795,0.3795,102400.0],["1988-08-02",0.3795,0.397,0.3795,0.3853,348800.0],["1988-08-03",0.3853,0.3853,0.3853,0.3853,425600.0],["1988-08-04",0.3853,0.3853,0.3795,0.3795,198400.0],["1988-08-05",0.3795,0.3882,0.3795,0.3795,390400.0],["1988-08-08",0.3795,0.3911,0.3795,0.3911,32000.0],["1988-08-09",0.3795,0.3795,0.3678,0.3678,438400.0],["1988-08-10",0.3649,0.3649,0.3561,0.359,851200.0],["1988-08-11",0.359,0.3619,0.3561,0.3619,428800.0],["1988-08-12",0.3619,0.3678,0.3619,0.3619,496000.0],["1988-08-15",0.3619,0.3649,0.3619,0.3619,579200.0],["1988-08-16",0.3619,0.3649,0.3619,0.3619,412800.0],["1988-08-17",0.3649,0.3678,0.3649,0.3678,416000.0],["1988-08-18",0.3678,0.3678,0.3678,0.3678,0.0],["1988-08-19",0.3678,0.3678,0.3619,0.3678,348800.0],["1988-08-22",0.3649,0.3649,0.3619,0.3619,998400.0],["1988-08-23",0.3619,0.3678,0.3619,0.3678,19200.0],["1988-08-24",0.3678,0.3795,0.3619,0.3795,835200.0],["1988-08-25",0.3795,0.3795,0.3795,0.3795,0.0],["1988-08-26",0.3795,0.3795,0.3707,0.3736,4915200.0],["1988-08-29",0.3736,0.3795,0.3736,0.3736,720000.0],["1988-08-30",0.3736,0.3765,0.3736,0.3736,582400.0],["1988-08-31",0.3736,0.3795,0.3736,0.3736,4992000.0],["1988-09-01",0.3795,0.3795,0.3795,0.3795,201600.0],["1988-09-02",0.3795,0.3853,0.3736,0.3853,268800.0],["1988-09-06",0.3853,0.3911,0.3853,0.3853,227200.0],["1988-09-07",0.3853,0.397,0.3853,0.3911,76800.0],["1988-09-08",0.3911,0.397,0.3911,0.3911,163200.0],["1988-09-09",0.3911,0.397,0.3911,0.397,147200.0],["1988-09-12",0.397,0.397,0.3911,0.3911,67200.0],["1988-09-13",0.3911,0.4028,0.3911,0.3999,1174400.0],["1988-09-14",0.3999,0.4028,0.397,0.397,1033600.0],["1988-09-15",0.397,0.397,0.3911,0.3941,163200.0],["1988-09-16",0.3941,0.3941,0.3941,0.3941,0.0],["1988-09-19",0.397,0.397,0.397,0.397,54400.0],["1988-09-20",0.397,0.397,0.3911,0.3941,281600.0],["1988-09-21",0.3941,0.397,0.3911,0.397,521600.0],["1988-09-22",0.3911,0.3911,0.3911,0.3911,9600.0],["1988-09-23",0.3911,0.397,0.3911,0.397,275200.0],["1988-09-26",0.397,0.397,0.3911,0.397,73600.0],["1988-09-27",0.397,0.397,0.3911,0.397,467200.0],["1988-09-28",0.3911,0.3911,0.3911,0.3911,16000.0],["1988-09-29",0.3911,0.3911,0.3911,0.3911,22400.0],["1988-09-30",0.3911,0.397,0.3911,0.3911,172800.0],["1988-10-03",0.3911,0.397,0.3911,0.3911,310400.0],["1988-10-04",0.3911,0.3911,0.3853,0.3911,3040000.0],["1988-10-05",0.3911,0.3911,0.3911,0.3911,86400.0],["1988-10-06",0.3911,0.3941,0.3911,0.3941,1632000.0],["1988-10-07",0.3911,0.3911,0.3911,0.3911,12800.0],["1988-10-10",0.3911,0.4028,0.3911,0.4028,582400.0],["1988-10-11",0.4028,0.4145,0.397,0.4028,915200.0],["1988-10-12",0.4028,0.4087,0.3999,0.4087,19200.0],["1988-10-13",0.4028,0.4028,0.397,0.397,364800.0],["1988-10-14",0.397,0.4028,0.397,0.397,25600.0],["1988-10-17",0.397,0.397,0.397,0.397,150400.0],["1988-10-18",0.397,0.4028,0.397,0.4028,25600.0],["1988-10-19",0.4028,0.4028,0.3999,0.4028,422400.0],["1988-10-20",0.397,0.397,0.397,0.397,9600.0],["1988-10-21",0.397,0.397,0.397,0.397,16000.0],["1988-10-24",0.4028,0.4028,0.4028,0.4028,3200.0],["1988-10-25",0.4028,0.4028,0.3911,0.3911,153600.0],["1988-10-26",0.3911,0.3911,0.3911,0.3911,0.0],["1988-10-27",0.3853,0.3853,0.3503,0.3619,3827200.0],["1988-10-28",0.3619,0.3678,0.359,0.3619,2918400.0],["1988-10-31",0.3619,0.3678,0.3619,0.3619,2659200.0],["1988-11-01",0.3619,0.3678,0.3619,0.3619,1094400.0],["1988-11-02",0.3619,0.3678,0.3561,0.3619,1664000.0],["1988-11-03",0.3619,0.3678,0.3619,0.3678,3638400.0],["1988-11-04",0.3678,0.3678,0.3619,0.3649,4784000.0],["1988-11-07",0.3649,0.3678,0.3619,0.3649,323200.0],["1988-11-08",0.3649,0.3678,0.3561,0.3649,12361600.0],["1988-11-09",0.3649,0.3678,0.3619,0.3678,28800.0],["1988-11-10",0.3649,0.3649,0.3619,0.3619,92800.0],["1988-11-11",0.3619,0.3649,0.3561,0.3561,825600.0],["1988-11-14",0.359,0.3736,0.359,0.3678,3881600.0],["1988-11-15",0.3678,0.3707,0.3678,0.3678,179200.0],["1988-11-16",0.3678,0.3678,0.3678,0.3678,35200.0],["1988-11-17",0.3678,0.3736,0.3619,0.3736,67200.0],["1988-11-18",0.3736,0.3736,0.3619,0.3619,48000.0],["1988-11-21",0.3619,0.3736,0.3619,0.3619,67200.0],["1988-11-22",0.3619,0.3678,0.3561,0.3561,256000.0],["1988-11-23",0.3561,0.3678,0.3561,0.3678,64000.0],["1988-11-25",0.3619,0.3619,0.3561,0.3619,185600.0],["1988-11-28",0.3619,0.3678,0.3561,0.3619,288000.0],["1988-11-29",0.3619,0.3619,0.3619,0.3619,22400.0],["1988-11-30",0.3619,0.3736,0.3619,0.3736,64000.0],["1988-12-01",0.3736,0.3853,0.3678,0.3853,508800.0],["1988-12-02",0.3853,0.3853,0.3853,0.3853,3200.0],["1988-12-05",0.3853,0.397,0.3853,0.3853,697600.0],["1988-12-06",0.3853,0.3911,0.3853,0.3853,332800.0],["1988-12-07",0.3853,0.3911,0.3853,0.3911,483200.0],["1988-12-08",0.3911,0.4028,0.3911,0.397,1632000.0],["1988-12-09",0.397,0.397,0.397,0.397,409600.0],["1988-12-12",0.397,0.397,0.3911,0.3911,345600.0],["1988-12-13",0.397,0.397,0.397,0.397,64000.0],["1988-12-14",0.3911,0.3911,0.3911,0.3911,163200.0],["1988-12-15",0.3911,0.3911,0.3853,0.3853,288000.0],["1988-12-16",0.3853,0.3911,0.3853,0.3911,368000.0],["1988-12-19",0.3795,0.3795,0.3736,0.3795,1766400.0],["1988-12-20",0.3795,0.3795,0.3736,0.3736,76800.0],["1988-12-21",0.3736,0.3795,0.3736,0.3736,979200.0],["1988-12-22",0.3736,0.3795,0.3678,0.3678,243200.0],["1988-12-23",0.3678,0.3678,0.3678,0.3678,0.0],["1988-12-27",0.3736,0.3736,0.3736,0.3736,32000.0],["1988-12-28",0.3678,0.3678,0.3619,0.3619,249600.0],["1988-12-29",0.3619,0.3678,0.3619,0.3678,249600.0],["1988-12-30",0.3678,0.3707,0.3619,0.3678,899200.0],["1989-01-03",0.3678,0.3736,0.3649,0.3736,1420800.0],["1989-01-04",0.3736,0.3765,0.3678,0.3707,1446400.0],["1989-01-05",0.3795,0.3795,0.3795,0.3795,28800.0],["1989-01-06",0.3795,0.3853,0.3678,0.3795,1504000.0],["1989-01-09",0.3795,0.3853,0.3765,0.3765,220800.0],["1989-01-10",0.3765,0.3795,0.3736,0.3736,611200.0],["1989-01-11",0.3795,0.3795,0.3795,0.3795,12800.0],["1989-01-12",0.3795,0.3795,0.3765,0.3765,217600.0],["1989-01-13",0.3736,0.3736,0.3736,0.3736,12800.0],["1989-01-16",0.3736,0.3795,0.3736,0.3765,1689600.0],["1989-01-17",0.3765,0.3795,0.3736,0.3736,1072000.0],["1989-01-18",0.3736,0.3795,0.3736,0.3765,246400.0],["1989-01-19",0.3765,0.3795,0.3736,0.3795,176000.0],["1989-01-20",0.3795,0.3795,0.3736,0.3795,185600.0],["1989-01-23",0.3795,0.3795,0.3736,0.3736,105600.0],["1989-01-24",0.3736,0.3795,0.3736,0.3736,166400.0],["1989-01-25",0.3736,0.3795,0.3736,0.3765,1152000.0],["1989-01-26",0.3765,0.3795,0.3736,0.3795,262400.0],["1989-01-27",0.3795,0.3795,0.3736,0.3736,441600.0],["1989-01-30",0.3736,0.3795,0.3736,0.3795,1091200.0],["1989-01-31",0.3795,0.3795,0.3736,0.3795,380800.0],["1989-02-01",0.3795,0.3853,0.3765,0.3795,2633600.0],["1989-02-02",0.3795,0.3853,0.3765,0.3795,1129600.0],["1989-02-03",0.3795,0.3795,0.3765,0.3795,403200.0],["1989-02-06",0.3795,0.3853,0.3795,0.3824,374400.0],["1989-02-07",0.3824,0.3853,0.3795,0.3853,585600.0],["1989-02-08",0.3853,0.4057,0.3853,0.4057,1811200.0],["1989-02-09",0.4057,0.4087,0.397,0.4028,2048000.0],["1989-02-10",0.4028,0.4145,0.4028,0.4028,60800.0],["1989-02-13",0.4028,0.4028,0.397,0.4028,2144000.0],["1989-02-14",0.4087,0.4087,0.4087,0.4087,108800.0],["1989-02-15",0.4028,0.4028,0.4028,0.4028,118400.0],["1989-02-16",0.4028,0.4087,0.4028,0.4028,51200.0],["1989-02-17",0.4028,0.4087,0.4028,0.4028,195200.0],["1989-02-21",0.4028,0.4087,0.4028,0.4028,179200.0],["1989-02-22",0.4028,0.4087,0.397,0.4087,732800.0],["1989-02-23",0.397,0.397,0.397,0.397,6400.0],["1989-02-24",0.397,0.4028,0.397,0.4028,320000.0],["1989-02-27",0.397,0.397,0.3911,0.3941,192000.0],["1989-02-28",0.397,0.4087,0.397,0.4087,288000.0],["1989-03-01",0.4087,0.4087,0.3999,0.3999,982400.0],["1989-03-02",0.3999,0.4028,0.3911,0.3911,1161600.0],["1989-03-03",0.3911,0.397,0.3853,0.3911,320000.0],["1989-03-06",0.3911,0.3911,0.3824,0.3911,6032000.0],["1989-03-07",0.3911,0.397,0.3853,0.397,195200.0],["1989-03-08",0.397,0.397,0.3853,0.397,102400.0],["1989-03-09",0.397,0.397,0.3911,0.397,121600.0],["1989-03-10",0.397,0.397,0.397,0.397,201600.0],["1989-03-13",0.3941,0.3941,0.3911,0.3911,259200.0],["1989-03-14",0.3911,0.3911,0.3795,0.3795,435200.0],["1989-03-15",0.3853,0.397,0.3853,0.397,12201600.0],["1989-03-16",0.397,0.4028,0.3882,0.397,678400.0],["1989-03-17",0.397,0.397,0.3911,0.3911,172800.0],["1989-03-20",0.3911,0.397,0.3911,0.397,60800.0],["1989-03-21",0.397,0.4028,0.397,0.4028,896000.0],["1989-03-22",0.4028,0.4028,0.397,0.397,572800.0],["1989-03-23",0.397,0.397,0.397,0.397,137600.0],["1989-03-27",0.397,0.397,0.397,0.397,48000.0],["1989-03-28",0.397,0.397,0.397,0.397,6400.0],["1989-03-29",0.397,0.397,0.3853,0.3853,534400.0],["1989-03-30",0.3853,0.3853,0.3853,0.3853,156800.0],["1989-03-31",0.3911,0.3911,0.3911,0.3911,278400.0],["1989-04-03",0.3911,0.397,0.3911,0.397,492800.0],["1989-04-04",0.3911,0.3911,0.3911,0.3911,16000.0],["1989-04-05",0.3911,0.4028,0.3911,0.3911,41600.0],["1989-04-06",0.397,0.397,0.397,0.397,320000.0],["1989-04-07",0.3911,0.3911,0.3911,0.3911,16000.0],["1989-04-10",0.397,0.4203,0.397,0.4203,889600.0],["1989-04-11",0.4174,0.4174,0.4087,0.4087,272000.0],["1989-04-12",0.4087,0.4203,0.4087,0.4203,1004800.0],["1989-04-13",0.4203,0.432,0.4203,0.4203,441600.0],["1989-04-14",0.4203,0.4203,0.4203,0.4203,822400.0],["1989-04-17",0.4203,0.4262,0.4145,0.4203,1587200.0],["1989-04-18",0.4203,0.4262,0.4145,0.4145,345600.0],["1989-04-19",0.4232,0.4262,0.4232,0.4262,476800.0],["1989-04-20",0.4262,0.4262,0.4145,0.4145,25600.0],["1989-04-21",0.4145,0.4262,0.4145,0.4203,304000.0],["1989-04-24",0.4203,0.4262,0.4203,0.4262,1372800.0],["1989-04-25",0.4262,0.4262,0.4203,0.4262,172800.0],["1989-04-26",0.4262,0.4612,0.4262,0.4437,1545600.0],["1989-04-27",0.4437,0.4495,0.4437,0.4495,3494400.0],["1989-04-28",0.4495,0.4729,0.4437,0.4729,416000.0],["1989-05-01",0.4729,0.4729,0.4612,0.4612,310400.0],["1989-05-02",0.4612,0.4962,0.4612,0.4845,2457600.0],["1989-05-03",0.4904,0.5079,0.4904,0.4962,3084800.0],["1989-05-04",0.4962,0.5137,0.4962,0.5021,2080000.0],["1989-05-05",0.5021,0.5079,0.4991,0.5021,1040000.0],["1989-05-08",0.5021,0.5079,0.4962,0.4962,192000.0],["1989-05-09",0.4962,0.4962,0.4787,0.4787,374400.0],["1989-05-10",0.4787,0.4962,0.4787,0.4904,787200.0],["1989-05-11",0.4904,0.4962,0.4904,0.4962,905600.0],["1989-05-12",0.5021,0.5196,0.5021,0.5021,643200.0],["1989-05-15",0.5021,0.5137,0.4962,0.5021,5270400.0],["1989-05-16",0.5021,0.5079,0.4962,0.5079,179200.0],["1989-05-17",0.5079,0.5079,0.4962,0.5079,3868800.0],["1989-05-18",0.5079,0.5079,0.4962,0.5079,377600.0],["1989-05-19",0.5137,0.5196,0.5137,0.5196,1990400.0],["1989-05-22",0.5196,0.5488,0.5196,0.5488,1142400.0],["1989-05-23",0.5488,0.5488,0.5312,0.5312,326400.0],["1989-05-24",0.5312,0.5371,0.5254,0.5371,457600.0],["1989-05-25",0.5371,0.5371,0.5312,0.5371,732800.0],["1989-05-26",0.5371,0.5546,0.5371,0.5429,1776000.0],["1989-05-30",0.5429,0.5488,0.5312,0.5371,595200.0],["1989-05-31",0.5371,0.5429,0.5371,0.5371,457600.0],["1989-06-01",0.5371,0.5488,0.5371,0.5429,630400.0],["1989-06-02",0.5429,0.5429,0.5371,0.5371,425600.0],["1989-06-05",0.5371,0.5429,0.5371,0.54,841600.0],["1989-06-06",0.54,0.5429,0.5371,0.5371,620800.0],["1989-06-07",0.5371,0.5371,0.5254,0.5254,1820800.0],["1989-06-08",0.5254,0.5283,0.5108,0.5137,6246400.0],["1989-06-09",0.5137,0.5137,0.4962,0.5108,3513600.0],["1989-06-12",0.5108,0.5196,0.5079,0.5196,1120000.0],["1989-06-13",0.5196,0.5196,0.5079,0.5108,1344000.0],["1989-06-14",0.5108,0.5196,0.5021,0.505,2483200.0],["1989-06-15",0.505,0.505,0.4904,0.4904,1110400.0],["1989-06-16",0.4904,0.4991,0.4845,0.4845,809600.0],["1989-06-19",0.4845,0.4845,0.4787,0.4787,2492800.0],["1989-06-20",0.4787,0.4875,0.4612,0.4612,608000.0],["1989-06-21",0.4612,0.467,0.4612,0.467,448000.0],["1989-06-22",0.467,0.4729,0.467,0.467,176000.0],["1989-06-23",0.467,0.4729,0.467,0.467,147200.0],["1989-06-26",0.467,0.467,0.4612,0.4641,857600.0],["1989-06-27",0.4641,0.4787,0.4612,0.4787,387200.0],["1989-06-28",0.4787,0.4787,0.4787,0.4787,25600.0],["1989-06-29",0.4787,0.4787,0.4729,0.4729,150400.0],["1989-06-30",0.467,0.467,0.4612,0.467,150400.0],["1989-07-03",0.467,0.4729,0.4612,0.4729,598400.0],["1989-07-05",0.4787,0.4787,0.4787,0.4787,272000.0],["1989-07-06",0.4787,0.4962,0.4787,0.4962,505600.0],["1989-07-07",0.4962,0.5196,0.4962,0.5196,905600.0],["1989-07-10",0.5137,0.5137,0.5079,0.5137,131200.0],["1989-07-11",0.5196,0.5371,0.5196,0.5371,2438400.0],["1989-07-12",0.5371,0.5429,0.5254,0.5254,854400.0],["1989-07-13",0.5254,0.5254,0.5254,0.5254,329600.0],["1989-07-14",0.5254,0.5312,0.5196,0.5225,480000.0],["1989-07-17",0.5225,0.5225,0.5225,0.5225,0.0],["1989-07-18",0.5225,0.5283,0.5196,0.5225,115200.0],["1989-07-19",0.5312,0.5371,0.5312,0.5312,5372800.0],["1989-07-20",0.5312,0.5371,0.5312,0.5312,134400.0],["1989-07-21",0.5254,0.5254,0.5137,0.5254,166400.0],["1989-07-24",0.5196,0.5196,0.5137,0.5196,265600.0],["1989-07-25",0.5196,0.5196,0.5079,0.5108,416000.0],["1989-07-26",0.5108,0.5196,0.5079,0.5079,16000.0],["1989-07-27",0.5079,0.5225,0.5079,0.5225,112000.0],["1989-07-28",0.5225,0.5254,0.5079,0.5079,32000.0],["1989-07-31",0.5079,0.5254,0.5079,0.5254,9600.0],["1989-08-01",0.5254,0.5254,0.5079,0.5079,153600.0],["1989-08-02",0.5079,0.5254,0.5079,0.5196,470400.0],["1989-08-03",0.5196,0.5312,0.5196,0.5254,995200.0],["1989-08-04",0.5312,0.5429,0.5312,0.5371,156800.0],["1989-08-07",0.54,0.5604,0.54,0.5546,809600.0],["1989-08-08",0.5604,0.578,0.5604,0.5692,3363200.0],["1989-08-09",0.5692,0.578,0.5663,0.5721,448000.0],["1989-08-10",0.5721,0.5896,0.5663,0.578,668800.0],["1989-08-11",0.578,0.5896,0.5663,0.5721,2524800.0],["1989-08-14",0.5663,0.5663,0.5604,0.5604,291200.0],["1989-08-15",0.5604,0.5721,0.5604,0.5604,400000.0],["1989-08-16",0.5604,0.5663,0.5546,0.5663,12800.0],["1989-08-17",0.5575,0.5575,0.5546,0.5546,99200.0],["1989-08-18",0.5546,0.5663,0.5546,0.5663,195200.0],["1989-08-21",0.5663,0.5663,0.5546,0.5546,236800.0],["1989-08-22",0.5546,0.5663,0.5546,0.5604,1235200.0],["1989-08-23",0.5634,0.5955,0.5634,0.5955,1996800.0],["1989-08-24",0.5955,0.6422,0.5838,0.6422,1644800.0],["1989-08-25",0.6422,0.6597,0.6217,0.6247,1305600.0],["1989-08-28",0.6188,0.6188,0.6013,0.613,262400.0],["1989-08-29",0.6013,0.6013,0.5984,0.6013,118400.0],["1989-08-30",0.6013,0.6013,0.6013,0.6013,0.0],["1989-08-31",0.6013,0.6305,0.5955,0.6305,572800.0],["1989-09-01",0.6305,0.6363,0.6188,0.6305,198400.0],["1989-09-05",0.6305,0.6363,0.6188,0.6363,22400.0],["1989-09-06",0.6247,0.6247,0.6188,0.6247,505600.0],["1989-09-07",0.6247,0.6363,0.6188,0.6305,2220800.0],["1989-09-08",0.6305,0.6334,0.6071,0.6247,3737600.0],["1989-09-11",0.6247,0.6363,0.6188,0.6188,1232000.0],["1989-09-12",0.6188,0.6305,0.6188,0.6217,92800.0],["1989-09-13",0.6188,0.6188,0.6071,0.6071,448000.0],["1989-09-14",0.6071,0.6101,0.5955,0.6071,876800.0],["1989-09-15",0.6071,0.6071,0.5896,0.6071,819200.0],["1989-09-18",0.6071,0.613,0.5955,0.6013,294400.0],["1989-09-19",0.6188,0.6363,0.6188,0.6247,278400.0],["1989-09-20",0.6247,0.6247,0.6247,0.6247,0.0],["1989-09-21",0.6247,0.6247,0.6188,0.6188,124800.0],["1989-09-22",0.6305,0.6305,0.6305,0.6305,32000.0],["1989-09-25",0.6188,0.6188,0.6188,0.6188,80000.0],["1989-09-26",0.6188,0.6305,0.613,0.6305,185600.0],["1989-09-27",0.6305,0.6305,0.6305,0.6305,0.0],["1989-09-28",0.6247,0.6247,0.613,0.6247,44800.0],["1989-09-29",0.6247,0.6247,0.6247,0.6247,0.0],["1989-10-02",0.6247,0.6247,0.613,0.613,1065600.0],["1989-10-03",0.6247,0.6363,0.6247,0.6334,774400.0],["1989-10-04",0.6334,0.6334,0.6334,0.6334,0.0],["1989-10-05",0.6334,0.6363,0.6247,0.6247,124800.0],["1989-10-06",0.6247,0.6363,0.6247,0.6305,153600.0],["1989-10-09",0.6305,0.6305,0.6247,0.6305,435200.0],["1989-10-10",0.6305,0.6363,0.6247,0.6276,611200.0],["1989-10-11",0.6276,0.6305,0.6188,0.6247,1740800.0],["1989-10-12",0.6188,0.6188,0.6188,0.6188,3200.0],["1989-10-13",0.6188,0.6247,0.5955,0.5955,425600.0],["1989-10-16",0.578,0.578,0.5663,0.5663,195200.0],["1989-10-17",0.5663,0.5838,0.5663,0.5663,4796800.0],["1989-10-18",0.5663,0.5955,0.5663,0.5925,1305600.0],["1989-10-19",0.5955,0.6013,0.5955,0.6013,688000.0],["1989-10-20",0.5955,0.5955,0.5896,0.5955,83200.0],["1989-10-23",0.6013,0.6013,0.6013,0.6013,12800.0],["1989-10-24",0.6013,0.6188,0.5896,0.613,1126400.0],["1989-10-25",0.6071,0.6071,0.6071,0.6071,64000.0],["1989-10-26",0.6071,0.6071,0.6071,0.6071,12800.0],["1989-10-27",0.6071,0.6071,0.6071,0.6071,19200.0],["1989-10-30",0.6188,0.6247,0.6188,0.6188,486400.0],["1989-10-31",0.6305,0.6363,0.6305,0.6363,112000.0],["1989-11-01",0.6363,0.648,0.6305,0.6363,35200.0],["1989-11-02",0.6363,0.648,0.6363,0.6363,259200.0],["1989-11-03",0.6305,0.6305,0.6305,0.6305,3200.0],["1989-11-06",0.6363,0.648,0.6363,0.6393,118400.0],["1989-11-07",0.6393,0.6393,0.6393,0.6393,0.0],["1989-11-08",0.6393,0.648,0.6363,0.6363,662400.0],["1989-11-09",0.6363,0.648,0.6363,0.648,64000.0],["1989-11-10",0.6422,0.6422,0.6422,0.6422,32000.0],["1989-11-13",0.6422,0.6422,0.6363,0.6363,204800.0],["1989-11-14",0.6363,0.6655,0.6363,0.6626,3040000.0],["1989-11-15",0.6626,0.6655,0.648,0.648,163200.0],["1989-11-16",0.648,0.6655,0.648,0.6655,185600.0],["1989-11-17",0.6597,0.6597,0.648,0.648,80000.0],["1989-11-20",0.648,0.648,0.6188,0.6188,771200.0],["1989-11-21",0.6188,0.6305,0.6188,0.6188,118400.0],["1989-11-22",0.6188,0.6305,0.6188,0.6217,201600.0],["1989-11-24",0.6188,0.6188,0.6188,0.6188,128000.0],["1989-11-27",0.6188,0.6422,0.6188,0.6422,5372800.0],["1989-11-28",0.6422,0.6538,0.6422,0.6538,2236800.0],["1989-11-29",0.6422,0.6422,0.6422,0.6422,672000.0],["1989-11-30",0.6422,0.6422,0.6422,0.6422,3200.0],["1989-12-01",0.6422,0.648,0.6363,0.6422,118400.0],["1989-12-04",0.6422,0.6422,0.6305,0.6305,428800.0],["1989-12-05",0.6363,0.6422,0.6363,0.6422,76800.0],["1989-12-06",0.6422,0.6422,0.6305,0.6422,108800.0],["1989-12-07",0.6422,0.6422,0.6305,0.6305,137600.0],["1989-12-08",0.6305,0.6363,0.6305,0.6334,195200.0],["1989-12-11",0.6334,0.6363,0.6188,0.6276,611200.0],["1989-12-12",0.6247,0.6247,0.613,0.6247,521600.0],["1989-12-13",0.6247,0.6247,0.613,0.6247,188800.0],["1989-12-14",0.6188,0.6188,0.6042,0.6071,2566400.0],["1989-12-15",0.6071,0.613,0.6013,0.613,121600.0],["1989-12-18",0.613,0.613,0.6013,0.6013,128000.0],["1989-12-19",0.6013,0.6071,0.6013,0.6071,1443200.0],["1989-12-20",0.6071,0.6071,0.6071,0.6071,0.0],["1989-12-21",0.6071,0.613,0.6013,0.6013,172800.0],["1989-12-22",0.6013,0.6247,0.6013,0.6247,259200.0],["1989-12-26",0.6247,0.6247,0.6159,0.6159,35200.0],["1989-12-27",0.6159,0.6188,0.613,0.6188,51200.0],["1989-12-28",0.6247,0.6247,0.6247,0.6247,92800.0],["1989-12-29",0.6188,0.6188,0.613,0.613,2828800.0],["1990-01-02",0.613,0.6247,0.613,0.613,1472000.0],["1990-01-03",0.613,0.6363,0.613,0.6363,4048000.0],["1990-01-04",0.6363,0.6363,0.6188,0.6363,44800.0],["1990-01-05",0.6363,0.6363,0.6188,0.6188,12800.0],["1990-01-08",0.6247,0.6363,0.6247,0.6363,99200.0],["1990-01-09",0.6363,0.6363,0.6188,0.6188,64000.0],["1990-01-10",0.6188,0.6363,0.6188,0.6188,115200.0],["1990-01-11",0.6188,0.6276,0.6188,0.6188,406400.0],["1990-01-12",0.6188,0.6188,0.613,0.6188,521600.0],["1990-01-15",0.6247,0.6247,0.6247,0.6247,38400.0],["1990-01-16",0.613,0.613,0.5838,0.613,675200.0],["1990-01-17",0.613,0.613,0.6013,0.6013,9600.0],["1990-01-18",0.6013,0.613,0.6013,0.6071,633600.0],["1990-01-19",0.6013,0.6013,0.6013,0.6013,108800.0],["1990-01-22",0.613,0.6422,0.613,0.613,1084800.0],["1990-01-23",0.613,0.6305,0.6071,0.6305,972800.0],["1990-01-24",0.6188,0.6188,0.6013,0.6013,870400.0],["1990-01-25",0.6013,0.6071,0.6013,0.6013,272000.0],["1990-01-26",0.6013,0.6188,0.6013,0.6013,22400.0],["1990-01-29",0.6013,0.613,0.6013,0.613,700800.0],["1990-01-30",0.613,0.613,0.6013,0.6071,476800.0],["1990-01-31",0.6071,0.6188,0.6071,0.6071,185600.0],["1990-02-01",0.6071,0.6071,0.6013,0.6013,121600.0],["1990-02-02",0.6071,0.613,0.6071,0.613,361600.0],["1990-02-05",0.613,0.613,0.6071,0.613,928000.0],["1990-02-06",0.613,0.6188,0.6013,0.6013,668800.0],["1990-02-07",0.5955,0.5955,0.5955,0.5955,32000.0],["1990-02-08",0.5955,0.613,0.5955,0.6013,86400.0],["1990-02-09",0.6013,0.6071,0.5838,0.5838,972800.0],["1990-02-12",0.5838,0.5838,0.5721,0.5838,374400.0],["1990-02-13",0.5896,0.6188,0.5896,0.6013,592000.0],["1990-02-14",0.6013,0.6188,0.6013,0.6188,227200.0],["1990-02-15",0.6188,0.6188,0.6013,0.6188,118400.0],["1990-02-16",0.6188,0.6247,0.6013,0.6247,265600.0],["1990-02-20",0.6247,0.6247,0.6071,0.6071,422400.0],["1990-02-21",0.6071,0.613,0.6013,0.6101,118400.0],["1990-02-22",0.6101,0.613,0.6013,0.613,70400.0],["1990-02-23",0.613,0.613,0.6013,0.6071,553600.0],["1990-02-26",0.6071,0.613,0.6013,0.613,35200.0],["1990-02-27",0.613,0.613,0.613,0.613,12800.0],["1990-02-28",0.613,0.6247,0.6071,0.6101,803200.0],["1990-03-01",0.6101,0.6247,0.6071,0.6071,67200.0],["1990-03-02",0.6071,0.613,0.6071,0.613,124800.0],["1990-03-05",0.6247,0.6247,0.6247,0.6247,3200.0],["1990-03-06",0.6247,0.6247,0.6071,0.6071,25600.0],["1990-03-07",0.6071,0.6071,0.5955,0.6013,512000.0],["1990-03-08",0.5955,0.5955,0.5604,0.5721,630400.0],["1990-03-09",0.5721,0.5721,0.5663,0.5692,348800.0],["1990-03-12",0.5692,0.578,0.5663,0.5663,393600.0],["1990-03-13",0.5663,0.578,0.5663,0.578,1068800.0],["1990-03-14",0.578,0.578,0.575,0.578,320000.0],["1990-03-15",0.578,0.578,0.575,0.578,384000.0],["1990-03-16",0.578,0.5838,0.578,0.5838,115200.0],["1990-03-19",0.5838,0.5838,0.5663,0.5838,124800.0],["1990-03-20",0.5838,0.5896,0.578,0.5809,3699200.0],["1990-03-21",0.578,0.578,0.578,0.578,16000.0],["1990-03-22",0.578,0.5838,0.575,0.5809,1241600.0],["1990-03-23",0.578,0.578,0.578,0.578,12800.0],["1990-03-26",0.5809,0.5809,0.5809,0.5809,352000.0],["1990-03-27",0.578,0.5838,0.578,0.578,48000.0],["1990-03-28",0.5838,0.5838,0.578,0.578,864000.0],["1990-03-29",0.578,0.5838,0.5721,0.5838,601600.0],["1990-03-30",0.5721,0.578,0.5721,0.5721,419200.0],["1990-04-02",0.578,0.578,0.5721,0.575,3363200.0],["1990-04-03",0.5838,0.5838,0.575,0.578,1315200.0],["1990-04-04",0.5721,0.5721,0.5721,0.5721,6400.0],["1990-04-05",0.5721,0.575,0.5663,0.575,185600.0],["1990-04-06",0.5604,0.5721,0.5604,0.5721,9724800.0],["1990-04-09",0.5663,0.578,0.5663,0.578,115200.0],["1990-04-10",0.5604,0.5663,0.5604,0.5604,118400.0],["1990-04-11",0.578,0.578,0.5604,0.5604,57600.0],["1990-04-12",0.5721,0.5721,0.5663,0.5663,140800.0],["1990-04-16",0.5604,0.5721,0.5604,0.5721,54400.0],["1990-04-17",0.5721,0.5721,0.5488,0.5604,7772800.0],["1990-04-18",0.5604,0.5721,0.5604,0.5663,281600.0],["1990-04-19",0.5721,0.5721,0.5604,0.5604,537600.0],["1990-04-20",0.5575,0.5575,0.5575,0.5575,25600.0],["1990-04-23",0.5663,0.5663,0.5663,0.5663,3200.0],["1990-04-24",0.5663,0.5663,0.5488,0.5488,272000.0],["1990-04-25",0.5663,0.5663,0.5488,0.5488,204800.0],["1990-04-26",0.5488,0.5488,0.5488,0.5488,0.0],["1990-04-27",0.5488,0.5604,0.5488,0.5488,67200.0],["1990-04-30",0.5546,0.5546,0.5488,0.5488,240000.0],["1990-05-01",0.5604,0.5604,0.5488,0.5546,332800.0],["1990-05-02",0.5663,0.5663,0.5663,0.5663,22400.0],["1990-05-03",0.5663,0.5663,0.5663,0.5663,92800.0],["1990-05-04",0.5663,0.5663,0.5663,0.5663,22400.0],["1990-05-07",0.5663,0.5896,0.5663,0.5896,204800.0],["1990-05-08",0.5955,0.6013,0.578,0.578,236800.0],["1990-05-09",0.5896,0.5896,0.5663,0.5663,169600.0],["1990-05-10",0.5663,0.578,0.5663,0.575,227200.0],["1990-05-11",0.578,0.578,0.578,0.578,281600.0],["1990-05-14",0.5663,0.578,0.5663,0.5721,928000.0],["1990-05-15",0.5663,0.5721,0.5604,0.5721,5849600.0],["1990-05-16",0.5604,0.5663,0.5604,0.5604,902400.0],["1990-05-17",0.5721,0.5721,0.5604,0.5604,163200.0],["1990-05-18",0.5604,0.5721,0.5604,0.5604,60800.0],["1990-05-21",0.5721,0.578,0.5634,0.5663,2336000.0],["1990-05-22",0.578,0.5838,0.5663,0.578,2361600.0],["1990-05-23",0.578,0.5838,0.578,0.5809,720000.0],["1990-05-24",0.5721,0.5838,0.5721,0.578,512000.0],["1990-05-25",0.5721,0.5721,0.5663,0.5663,51200.0],["1990-05-29",0.5663,0.578,0.5663,0.578,70400.0],["1990-05-30",0.5663,0.5663,0.5663,0.5663,3200.0],["1990-05-31",0.5838,0.5838,0.5838,0.5838,19200.0],["1990-06-01",0.5838,0.6071,0.5663,0.6071,1792000.0],["1990-06-04",0.6071,0.6188,0.6013,0.6188,179200.0],["1990-06-05",0.6188,0.6247,0.6071,0.6188,294400.0],["1990-06-06",0.6247,0.6247,0.6247,0.6247,80000.0],["1990-06-07",0.6188,0.6305,0.5955,0.6071,1872000.0],["1990-06-08",0.5955,0.6013,0.5896,0.5955,1571200.0],["1990-06-11",0.6013,0.6071,0.6013,0.6071,169600.0],["1990-06-12",0.6071,0.6071,0.6013,0.6071,691200.0],["1990-06-13",0.6013,0.6013,0.6013,0.6013,44800.0],["1990-06-14",0.6013,0.6071,0.5955,0.5955,2092800.0],["1990-06-15",0.6013,0.6013,0.5955,0.5955,240000.0],["1990-06-18",0.5955,0.5955,0.5838,0.5838,777600.0],["1990-06-19",0.5838,0.5955,0.5838,0.5838,435200.0],["1990-06-20",0.5955,0.5955,0.5838,0.5838,1561600.0],["1990-06-21",0.5838,0.5955,0.5838,0.5955,336000.0],["1990-06-22",0.5838,0.5955,0.5838,0.5955,636800.0],["1990-06-25",0.5896,0.6013,0.5896,0.6013,294400.0],["1990-06-26",0.6013,0.6013,0.5896,0.5955,406400.0],["1990-06-27",0.6013,0.613,0.6013,0.6013,444800.0],["1990-06-28",0.6013,0.6013,0.6013,0.6013,0.0],["1990-06-29",0.6188,0.6188,0.6013,0.6013,108800.0],["1990-07-02",0.6013,0.6188,0.6013,0.6188,6400.0],["1990-07-03",0.613,0.613,0.613,0.613,112000.0],["1990-07-05",0.613,0.613,0.6101,0.6101,185600.0],["1990-07-06",0.6013,0.613,0.6013,0.6042,185600.0],["1990-07-09",0.6042,0.6042,0.6042,0.6042,0.0],["1990-07-10",0.613,0.613,0.5955,0.6101,1196800.0],["1990-07-11",0.613,0.613,0.5955,0.5955,345600.0],["1990-07-12",0.6013,0.6363,0.6013,0.6363,384000.0],["1990-07-13",0.6363,0.6597,0.6305,0.6363,1043200.0],["1990-07-16",0.6247,0.648,0.6247,0.6422,2105600.0],["1990-07-17",0.6305,0.6305,0.613,0.6188,259200.0],["1990-07-18",0.6188,0.6188,0.6188,0.6188,0.0],["1990-07-19",0.6247,0.6247,0.6101,0.6188,121600.0],["1990-07-20",0.613,0.6247,0.613,0.6188,134400.0],["1990-07-23",0.6013,0.613,0.5955,0.613,672000.0],["1990-07-24",0.5955,0.613,0.578,0.5896,832000.0],["1990-07-25",0.5896,0.5896,0.5896,0.5896,83200.0],["1990-07-26",0.5896,0.6188,0.5896,0.6071,1027200.0],["1990-07-27",0.5955,0.6071,0.5955,0.6071,361600.0],["1990-07-30",0.5896,0.6013,0.5604,0.5721,2144000.0],["1990-07-31",0.578,0.5838,0.5663,0.5809,758400.0],["1990-08-01",0.5896,0.5896,0.5721,0.5721,182400.0],["1990-08-02",0.5663,0.5663,0.5488,0.5546,761600.0],["1990-08-03",0.5429,0.5429,0.5371,0.5429,265600.0],["1990-08-06",0.5254,0.5254,0.5021,0.5254,102400.0],["1990-08-07",0.5254,0.5312,0.5021,0.5079,6777600.0],["1990-08-08",0.5196,0.5196,0.5021,0.5167,3724800.0],["1990-08-09",0.5079,0.5196,0.5079,0.5079,3440000.0],["1990-08-10",0.5167,0.5196,0.5079,0.5196,643200.0],["1990-08-13",0.5079,0.5137,0.4962,0.4962,307200.0],["1990-08-14",0.4845,0.4875,0.4787,0.4787,947200.0],["1990-08-15",0.4787,0.4962,0.4729,0.4787,1225600.0],["1990-08-16",0.4787,0.4904,0.4787,0.4904,160000.0],["1990-08-17",0.467,0.4845,0.467,0.467,57600.0],["1990-08-20",0.467,0.4787,0.467,0.467,44800.0],["1990-08-21",0.4845,0.4845,0.4554,0.4554,403200.0],["1990-08-22",0.4729,0.4729,0.4495,0.4495,1251200.0],["1990-08-23",0.4554,0.4554,0.4203,0.4203,684800.0],["1990-08-24",0.4145,0.4262,0.4116,0.4116,752000.0],["1990-08-27",0.4262,0.432,0.4087,0.4087,144000.0],["1990-08-28",0.4116,0.432,0.4116,0.4262,1059200.0],["1990-08-29",0.4262,0.4262,0.4203,0.4262,32000.0],["1990-08-30",0.4262,0.4262,0.3765,0.3824,1884800.0],["1990-08-31",0.3911,0.3911,0.3765,0.3795,1385600.0],["1990-09-04",0.3911,0.4028,0.3911,0.4028,121600.0],["1990-09-05",0.4028,0.4262,0.397,0.4203,156800.0],["1990-09-06",0.4203,0.4262,0.4203,0.4262,1372800.0],["1990-09-07",0.4262,0.4437,0.4203,0.4262,588800.0],["1990-09-10",0.432,0.4495,0.432,0.4437,28800.0],["1990-09-11",0.4437,0.4437,0.4437,0.4437,3200.0],["1990-09-12",0.4437,0.4437,0.432,0.4437,422400.0],["1990-09-13",0.4262,0.4378,0.4262,0.4291,496000.0],["1990-09-14",0.4291,0.4378,0.4291,0.4378,112000.0],["1990-09-17",0.4145,0.4378,0.4145,0.4378,41600.0],["1990-09-18",0.4378,0.4378,0.4378,0.4378,0.0],["1990-09-19",0.4378,0.4378,0.4378,0.4378,9600.0],["1990-09-20",0.4145,0.4145,0.4145,0.4145,89600.0],["1990-09-21",0.4378,0.4378,0.4145,0.4145,48000.0],["1990-09-24",0.4262,0.4262,0.4145,0.4145,873600.0],["1990-09-25",0.4145,0.4145,0.4145,0.4145,0.0],["1990-09-26",0.4203,0.4203,0.4116,0.4145,441600.0],["1990-09-27",0.4087,0.4203,0.397,0.4028,307200.0],["1990-09-28",0.397,0.4087,0.3503,0.3678,3273600.0],["1990-10-01",0.3853,0.3853,0.3503,0.3736,224000.0],["1990-10-02",0.397,0.4087,0.3853,0.397,1526400.0],["1990-10-03",0.4087,0.4087,0.4087,0.4087,41600.0],["1990-10-04",0.3911,0.4028,0.3853,0.3941,1452800.0],["1990-10-05",0.3736,0.3911,0.3736,0.3882,86400.0],["1990-10-08",0.3853,0.3911,0.3795,0.3795,368000.0],["1990-10-09",0.397,0.397,0.3795,0.3795,19200.0],["1990-10-10",0.397,0.397,0.3795,0.3795,22400.0],["1990-10-11",0.3795,0.3911,0.3795,0.3911,86400.0],["1990-10-12",0.3911,0.3911,0.3736,0.3795,534400.0],["1990-10-15",0.3795,0.3795,0.3795,0.3795,0.0],["1990-10-16",0.3736,0.3736,0.3736,0.3736,19200.0],["1990-10-17",0.3824,0.3824,0.3736,0.3736,1312000.0],["1990-10-18",0.3853,0.3853,0.3736,0.3736,38400.0],["1990-10-19",0.3736,0.3736,0.3736,0.3736,0.0],["1990-10-22",0.3736,0.3736,0.3736,0.3736,9600.0],["1990-10-23",0.3736,0.3736,0.3736,0.3736,80000.0],["1990-10-24",0.3824,0.3824,0.3824,0.3824,288000.0],["1990-10-25",0.3678,0.3853,0.3678,0.3853,28800.0],["1990-10-26",0.3678,0.3678,0.3678,0.3678,25600.0],["1990-10-29",0.3678,0.3678,0.3678,0.3678,32000.0],["1990-10-30",0.3619,0.3619,0.3619,0.3619,9600.0],["1990-10-31",0.3619,0.3619,0.3619,0.3619,0.0],["1990-11-01",0.3619,0.3853,0.3619,0.3853,54400.0],["1990-11-02",0.3619,0.3765,0.3619,0.3619,374400.0],["1990-11-05",0.3736,0.3736,0.3619,0.3619,358400.0],["1990-11-06",0.3619,0.3736,0.3619,0.3619,585600.0],["1990-11-07",0.3736,0.3736,0.3386,0.3619,393600.0],["1990-11-08",0.3532,0.3532,0.3328,0.3328,19200.0],["1990-11-09",0.3386,0.3386,0.3386,0.3386,16000.0],["1990-11-12",0.3561,0.3561,0.3561,0.3561,25600.0],["1990-11-13",0.3619,0.3619,0.3503,0.3503,137600.0],["1990-11-14",0.3386,0.3503,0.3386,0.3503,489600.0],["1990-11-15",0.3619,0.3619,0.3619,0.3619,32000.0],["1990-11-16",0.3619,0.3619,0.3386,0.3619,368000.0],["1990-11-19",0.3386,0.3532,0.3386,0.3474,627200.0],["1990-11-20",0.3386,0.3619,0.3328,0.3561,1280000.0],["1990-11-21",0.3386,0.3386,0.3269,0.3269,19200.0],["1990-11-23",0.3561,0.3561,0.3328,0.3328,38400.0],["1990-11-26",0.3328,0.3561,0.3328,0.3561,51200.0],["1990-11-27",0.3386,0.3386,0.3386,0.3386,16000.0],["1990-11-28",0.3386,0.3386,0.3386,0.3386,32000.0],["1990-11-29",0.3415,0.3678,0.3415,0.3678,3548800.0],["1990-11-30",0.3795,0.3795,0.3795,0.3795,22400.0],["1990-12-03",0.3853,0.3911,0.3853,0.3853,128000.0],["1990-12-04",0.397,0.4087,0.3911,0.3911,841600.0],["1990-12-05",0.4087,0.4087,0.3911,0.3911,150400.0],["1990-12-06",0.397,0.397,0.397,0.397,44800.0],["1990-12-07",0.4087,0.4262,0.397,0.4262,252800.0],["1990-12-10",0.397,0.4262,0.397,0.397,22400.0],["1990-12-11",0.4145,0.432,0.4145,0.432,1692800.0],["1990-12-12",0.4203,0.4203,0.4174,0.4174,1107200.0],["1990-12-13",0.432,0.432,0.432,0.432,6400.0],["1990-12-14",0.397,0.432,0.397,0.432,51200.0],["1990-12-17",0.397,0.4262,0.397,0.4262,1075200.0],["1990-12-18",0.4087,0.4262,0.4087,0.4262,92800.0],["1990-12-19",0.4145,0.432,0.4145,0.4232,688000.0],["1990-12-20",0.4378,0.4378,0.4145,0.4145,230400.0],["1990-12-21",0.4203,0.4349,0.4203,0.4291,195200.0],["1990-12-24",0.4145,0.4232,0.4145,0.4232,150400.0],["1990-12-26",0.4291,0.4291,0.4203,0.4203,160000.0],["1990-12-27",0.4349,0.4378,0.4203,0.4232,870400.0],["1990-12-28",0.432,0.432,0.4203,0.4203,38400.0],["1990-12-31",0.4203,0.4378,0.4203,0.4291,2940800.0],["1991-01-02",0.4203,0.4378,0.4203,0.4378,92800.0],["1991-01-03",0.432,0.4378,0.4203,0.4291,1091200.0],["1991-01-04",0.4203,0.4232,0.4174,0.4203,2192000.0],["1991-01-07",0.4203,0.4203,0.4145,0.4145,352000.0],["1991-01-08",0.4174,0.4174,0.4145,0.4145,336000.0],["1991-01-09",0.432,0.432,0.4145,0.432,112000.0],["1991-01-10",0.432,0.432,0.432,0.432,0.0],["1991-01-11",0.4145,0.4174,0.4145,0.4174,582400.0],["1991-01-14",0.3911,0.3911,0.3853,0.3882,387200.0],["1991-01-15",0.3853,0.4087,0.3853,0.3911,348800.0],["1991-01-16",0.4087,0.4087,0.4057,0.4057,70400.0],["1991-01-17",0.432,0.432,0.4087,0.432,19200.0],["1991-01-18",0.4203,0.4203,0.4028,0.4116,726400.0],["1991-01-21",0.4203,0.4203,0.4203,0.4203,60800.0],["1991-01-22",0.4203,0.4203,0.4174,0.4203,217600.0],["1991-01-23",0.4203,0.4203,0.4203,0.4203,6400.0],["1991-01-24",0.4174,0.4203,0.4174,0.4203,128000.0],["1991-01-25",0.4028,0.4378,0.4028,0.4291,358400.0],["1991-01-28",0.4203,0.4262,0.4203,0.4262,1552000.0],["1991-01-29",0.4262,0.4437,0.4262,0.432,412800.0],["1991-01-30",0.4437,0.4729,0.4437,0.4612,432000.0],["1991-01-31",0.467,0.5137,0.4612,0.5137,1049600.0],["1991-02-01",0.5196,0.5312,0.5021,0.5254,540800.0],["1991-02-04",0.5312,0.5663,0.5137,0.5663,924800.0],["1991-02-05",0.5371,0.5429,0.5371,0.5429,387200.0],["1991-02-06",0.5371,0.5371,0.5137,0.5254,1046400.0],["1991-02-07",0.5137,0.5342,0.5137,0.5137,220800.0],["1991-02-08",0.5312,0.5342,0.5312,0.5342,1273600.0],["1991-02-11",0.5254,0.5546,0.5137,0.54,1747200.0],["1991-02-12",0.54,0.54,0.5312,0.5312,992000.0],["1991-02-13",0.5546,0.5546,0.5254,0.5254,508800.0],["1991-02-14",0.5254,0.5546,0.5254,0.5429,316800.0],["1991-02-15",0.54,0.5517,0.5371,0.5517,1046400.0],["1991-02-19",0.5371,0.5721,0.5371,0.5546,601600.0],["1991-02-20",0.5721,0.5721,0.5429,0.5429,70400.0],["1991-02-21",0.5604,0.5721,0.5546,0.5575,227200.0],["1991-02-22",0.5663,0.5663,0.5429,0.5663,19200.0],["1991-02-25",0.5663,0.5663,0.5429,0.5604,208000.0],["1991-02-26",0.5546,0.5604,0.5546,0.5546,492800.0],["1991-02-27",0.5488,0.5517,0.5488,0.5488,387200.0],["1991-02-28",0.5488,0.578,0.5488,0.578,3046400.0],["1991-03-01",0.5896,0.5896,0.5604,0.5838,6659200.0],["1991-03-04",0.5838,0.5838,0.5604,0.5663,7692800.0],["1991-03-05",0.5838,0.5838,0.5692,0.5838,668800.0],["1991-03-06",0.5838,0.5838,0.5604,0.5604,83200.0],["1991-03-07",0.578,0.578,0.5604,0.5604,793600.0],["1991-03-08",0.578,0.578,0.5604,0.5663,262400.0],["1991-03-11",0.5692,0.578,0.5604,0.575,2028800.0],["1991-03-12",0.578,0.578,0.5604,0.5663,1200000.0],["1991-03-13",0.5663,0.5663,0.5663,0.5663,0.0],["1991-03-14",0.5634,0.578,0.5604,0.5663,4432000.0],["1991-03-15",0.578,0.578,0.5604,0.5604,249600.0],["1991-03-18",0.578,0.5838,0.5692,0.5692,297600.0],["1991-03-19",0.5838,0.5838,0.5604,0.5838,96000.0],["1991-03-20",0.5838,0.5838,0.5604,0.5838,192000.0],["1991-03-21",0.5838,0.5838,0.5663,0.578,275200.0],["1991-03-22",0.5838,0.5838,0.5604,0.5838,348800.0],["1991-03-25",0.5838,0.5838,0.578,0.5838,480000.0],["1991-03-26",0.5955,0.5955,0.5604,0.5838,102400.0],["1991-03-27",0.578,0.5955,0.5604,0.5663,217600.0],["1991-03-28",0.5663,0.6013,0.5663,0.6013,211200.0],["1991-04-01",0.6013,0.6305,0.5721,0.6159,697600.0],["1991-04-02",0.6071,0.6714,0.6071,0.6655,2105600.0],["1991-04-03",0.6889,0.6889,0.6597,0.6889,604800.0],["1991-04-04",0.683,0.6889,0.6597,0.6889,86400.0],["1991-04-05",0.6889,0.6889,0.6597,0.6655,99200.0],["1991-04-08",0.6597,0.6772,0.6597,0.6772,28800.0],["1991-04-09",0.6772,0.6772,0.6538,0.6538,582400.0],["1991-04-10",0.6714,0.6714,0.6363,0.6363,582400.0],["1991-04-11",0.6363,0.6597,0.6363,0.6422,1228800.0],["1991-04-12",0.6305,0.6597,0.6305,0.6538,195200.0],["1991-04-15",0.6655,0.6655,0.6363,0.6538,118400.0],["1991-04-16",0.6422,0.6655,0.6422,0.6655,147200.0],["1991-04-17",0.6538,0.683,0.6538,0.6655,988800.0],["1991-04-18",0.683,0.683,0.648,0.6714,428800.0],["1991-04-19",0.6363,0.6597,0.6305,0.6305,134400.0],["1991-04-22",0.6188,0.648,0.6188,0.6247,492800.0],["1991-04-23",0.648,0.648,0.6188,0.6393,256000.0],["1991-04-24",0.648,0.648,0.6188,0.6305,51200.0],["1991-04-25",0.648,0.648,0.6188,0.6188,12800.0],["1991-04-26",0.6188,0.648,0.6188,0.6188,19200.0],["1991-04-29",0.648,0.648,0.5955,0.5955,630400.0],["1991-04-30",0.5838,0.5955,0.5546,0.5838,729600.0],["1991-05-01",0.5546,0.5838,0.5546,0.5838,886400.0],["1991-05-02",0.5838,0.6071,0.5838,0.6071,691200.0],["1991-05-03",0.6071,0.6071,0.6071,0.6071,0.0],["1991-05-06",0.5721,0.6013,0.5721,0.6013,9600.0],["1991-05-07",0.6013,0.6013,0.5838,0.6013,41600.0],["1991-05-08",0.5721,0.6013,0.5721,0.6013,726400.0],["1991-05-09",0.5721,0.613,0.5721,0.613,544000.0],["1991-05-10",0.6013,0.6305,0.6013,0.6305,48000.0],["1991-05-13",0.6363,0.6363,0.613,0.613,108800.0],["1991-05-14",0.6247,0.6422,0.613,0.6422,76800.0],["1991-05-15",0.613,0.6188,0.613,0.6188,3600000.0],["1991-05-16",0.613,0.6363,0.613,0.6363,2083200.0],["1991-05-17",0.613,0.6276,0.613,0.6276,262400.0],["1991-05-20",0.613,0.6422,0.613,0.613,163200.0],["1991-05-21",0.613,0.6276,0.6071,0.6071,1561600.0],["1991-05-22",0.6071,0.6071,0.6071,0.6071,16000.0],["1991-05-23",0.6071,0.6276,0.6071,0.6101,1196800.0],["1991-05-24",0.6363,0.6363,0.6363,0.6363,41600.0],["1991-05-28",0.6071,0.6305,0.6071,0.6247,710400.0],["1991-05-29",0.6071,0.6363,0.6071,0.6071,2403200.0],["1991-05-30",0.6363,0.6363,0.6305,0.6334,726400.0],["1991-05-31",0.6247,0.6305,0.6247,0.6305,256000.0],["1991-06-03",0.6071,0.6363,0.6071,0.6188,870400.0],["1991-06-04",0.6363,0.6363,0.6188,0.6217,1577600.0],["1991-06-05",0.6363,0.6655,0.6188,0.6597,540800.0],["1991-06-06",0.6422,0.6655,0.6247,0.6422,553600.0],["1991-06-07",0.6247,0.6538,0.6247,0.6363,192000.0],["1991-06-10",0.6538,0.6538,0.6247,0.6422,1987200.0],["1991-06-11",0.6451,0.648,0.6305,0.648,41600.0],["1991-06-12",0.648,0.648,0.6363,0.648,51200.0],["1991-06-13",0.6363,0.6451,0.6363,0.6363,160000.0],["1991-06-14",0.6363,0.648,0.6363,0.648,1129600.0],["1991-06-17",0.6422,0.6538,0.6422,0.6538,9600.0],["1991-06-18",0.6422,0.6422,0.6422,0.6422,32000.0],["1991-06-19",0.6363,0.6538,0.6363,0.6538,150400.0],["1991-06-20",0.6451,0.6538,0.6393,0.6538,1964800.0],["1991-06-21",0.6538,0.6655,0.6363,0.6422,300800.0],["1991-06-24",0.6422,0.6655,0.6422,0.6538,19200.0],["1991-06-25",0.6422,0.6655,0.6422,0.6655,6400.0],["1991-06-26",0.6655,0.6655,0.6422,0.6422,44800.0],["1991-06-27",0.6422,0.6538,0.6422,0.6538,51200.0],["1991-06-28",0.6422,0.6422,0.6422,0.6422,41600.0],["1991-07-01",0.6422,0.6568,0.6422,0.6509,873600.0],["1991-07-02",0.648,0.6538,0.6422,0.6422,284800.0],["1991-07-03",0.6597,0.6597,0.6422,0.6422,70400.0],["1991-07-05",0.6422,0.6422,0.6422,0.6422,25600.0],["1991-07-08",0.648,0.6538,0.648,0.648,217600.0],["1991-07-09",0.6538,0.6538,0.6422,0.6422,435200.0],["1991-07-10",0.6422,0.6422,0.6422,0.6422,19200.0],["1991-07-11",0.6422,0.6597,0.6422,0.6597,99200.0],["1991-07-12",0.6597,0.6597,0.6597,0.6597,0.0],["1991-07-15",0.6422,0.6597,0.6422,0.6538,86400.0],["1991-07-16",0.6422,0.6597,0.6422,0.6597,60800.0],["1991-07-17",0.6597,0.6597,0.6538,0.6538,9600.0],["1991-07-18",0.6538,0.6655,0.6538,0.6568,800000.0],["1991-07-19",0.6597,0.6714,0.6597,0.6714,764800.0],["1991-07-22",0.6655,0.6655,0.6626,0.6626,22400.0],["1991-07-23",0.6538,0.6714,0.6538,0.6714,115200.0],["1991-07-24",0.6714,0.6714,0.6714,0.6714,0.0],["1991-07-25",0.6714,0.6714,0.6714,0.6714,0.0],["1991-07-26",0.6538,0.6772,0.6538,0.6772,281600.0],["1991-07-29",0.6655,0.6947,0.6655,0.6947,268800.0],["1991-07-30",0.6655,0.6976,0.6655,0.6976,883200.0],["1991-07-31",0.6772,0.6889,0.6772,0.683,92800.0],["1991-08-01",0.683,0.7005,0.683,0.7005,64000.0],["1991-08-02",0.683,0.6947,0.683,0.6947,134400.0],["1991-08-05",0.7064,0.7122,0.7064,0.7122,19200.0],["1991-08-06",0.7093,0.7122,0.7064,0.7064,102400.0],["1991-08-07",0.7064,0.7122,0.683,0.7064,528000.0],["1991-08-08",0.7064,0.7064,0.683,0.7064,92800.0],["1991-08-09",0.683,0.6947,0.683,0.683,32000.0],["1991-08-12",0.7005,0.7005,0.7005,0.7005,89600.0],["1991-08-13",0.683,0.7064,0.683,0.6889,451200.0],["1991-08-14",0.7064,0.7064,0.683,0.686,284800.0],["1991-08-15",0.6947,0.7005,0.683,0.7005,553600.0],["1991-08-16",0.7005,0.7064,0.683,0.683,41600.0],["1991-08-19",0.683,0.6889,0.6772,0.6889,83200.0],["1991-08-20",0.6772,0.686,0.6772,0.6801,716800.0],["1991-08-21",0.683,0.6947,0.683,0.6889,208000.0],["1991-08-22",0.6889,0.7181,0.683,0.7005,2995200.0],["1991-08-23",0.7005,0.7297,0.7005,0.7181,2256000.0],["1991-08-26",0.7356,0.7356,0.7239,0.7356,185600.0],["1991-08-27",0.7151,0.7297,0.7122,0.7122,73600.0],["1991-08-28",0.7297,0.7297,0.7181,0.7181,169600.0],["1991-08-29",0.7239,0.7297,0.7181,0.7181,185600.0],["1991-08-30",0.7356,0.7414,0.7239,0.7414,19200.0],["1991-09-03",0.7239,0.7414,0.7239,0.7239,48000.0],["1991-09-04",0.7414,0.7414,0.7239,0.7239,1142400.0],["1991-09-05",0.7239,0.7473,0.7239,0.7356,153600.0],["1991-09-06",0.7239,0.7473,0.7239,0.7239,86400.0],["1991-09-09",0.7327,0.7327,0.7181,0.7181,1420800.0],["1991-09-10",0.721,0.7356,0.7064,0.7064,3244800.0],["1991-09-11",0.7005,0.7239,0.7005,0.7005,563200.0],["1991-09-12",0.7239,0.7239,0.7239,0.7239,22400.0],["1991-09-13",0.7181,0.7181,0.6947,0.6947,28800.0],["1991-09-16",0.7064,0.7122,0.7064,0.7122,41600.0],["1991-09-17",0.7122,0.7122,0.683,0.683,1875200.0],["1991-09-18",0.6772,0.6772,0.648,0.648,748800.0],["1991-09-19",0.6363,0.6597,0.6363,0.6363,1507200.0],["1991-09-20",0.6363,0.6363,0.6363,0.6363,3200.0],["1991-09-23",0.6363,0.6538,0.6363,0.6422,668800.0],["1991-09-24",0.6363,0.6422,0.6071,0.6422,563200.0],["1991-09-25",0.6071,0.6276,0.6071,0.6188,140800.0],["1991-09-26",0.6071,0.6422,0.6071,0.6071,1523200.0],["1991-09-27",0.6071,0.6188,0.5955,0.5955,403200.0],["1991-09-30",0.5955,0.6188,0.5955,0.6188,329600.0],["1991-10-01",0.6188,0.6188,0.5955,0.5955,1180800.0],["1991-10-02",0.613,0.613,0.5955,0.5955,92800.0],["1991-10-03",0.5955,0.613,0.5955,0.6071,1603200.0],["1991-10-04",0.6071,0.6071,0.6071,0.6071,0.0],["1991-10-07",0.5955,0.5955,0.5955,0.5955,38400.0],["1991-10-08",0.613,0.613,0.5955,0.6071,176000.0],["1991-10-09",0.6042,0.6071,0.5955,0.6013,393600.0],["1991-10-10",0.5955,0.6071,0.5955,0.6071,131200.0],["1991-10-11",0.6071,0.6071,0.5955,0.6042,38400.0],["1991-10-14",0.5955,0.6071,0.5955,0.5955,604800.0],["1991-10-15",0.6071,0.613,0.5955,0.6101,3011200.0],["1991-10-16",0.5955,0.613,0.5955,0.613,2953600.0],["1991-10-17",0.6071,0.613,0.5955,0.5955,502400.0],["1991-10-18",0.613,0.613,0.5955,0.613,86400.0],["1991-10-21",0.6071,0.6188,0.6071,0.6188,160000.0],["1991-10-22",0.5955,0.5955,0.5955,0.5955,6400.0],["1991-10-23",0.6188,0.6188,0.6013,0.6071,640000.0],["1991-10-24",0.5955,0.613,0.5955,0.613,38400.0],["1991-10-25",0.5838,0.6071,0.5838,0.6013,2643200.0],["1991-10-28",0.6071,0.6071,0.5838,0.5838,38400.0],["1991-10-29",0.6071,0.6071,0.5955,0.6042,387200.0],["1991-10-30",0.613,0.613,0.5896,0.5896,112000.0],["1991-10-31",0.5838,0.613,0.5838,0.613,102400.0],["1991-11-01",0.613,0.613,0.5896,0.613,390400.0],["1991-11-04",0.5896,0.5896,0.5896,0.5896,54400.0],["1991-11-05",0.6188,0.6188,0.6188,0.6188,44800.0],["1991-11-06",0.5955,0.6188,0.5955,0.6188,1840000.0],["1991-11-07",0.6188,0.6188,0.5955,0.6188,1155200.0],["1991-11-08",0.5955,0.6188,0.5955,0.6188,51200.0],["1991-11-11",0.5955,0.6188,0.5955,0.5955,380800.0],["1991-11-12",0.5955,0.6188,0.5955,0.6188,496000.0],["1991-11-13",0.6071,0.6188,0.5955,0.6188,156800.0],["1991-11-14",0.5955,0.5955,0.5955,0.5955,19200.0],["1991-11-15",0.5955,0.6188,0.5955,0.6071,1126400.0],["1991-11-18",0.6188,0.6188,0.6013,0.6188,1702400.0],["1991-11-19",0.6188,0.6188,0.5955,0.6071,6694400.0],["1991-11-20",0.6247,0.6305,0.5955,0.6305,64000.0],["1991-11-21",0.6188,0.6188,0.5955,0.5955,73600.0],["1991-11-22",0.5955,0.5955,0.5955,0.5955,28800.0],["1991-11-25",0.5955,0.6305,0.5955,0.5955,44800.0],["1991-11-26",0.5955,0.6305,0.5955,0.6305,144000.0],["1991-11-27",0.5955,0.6305,0.5955,0.6276,508800.0],["1991-11-29",0.6013,0.6305,0.6013,0.6305,9600.0],["1991-12-02",0.6013,0.6305,0.6013,0.6305,569600.0],["1991-12-03",0.6305,0.6305,0.6305,0.6305,0.0],["1991-12-04",0.6159,0.6305,0.6071,0.6071,57600.0],["1991-12-05",0.6276,0.6276,0.6276,0.6276,16000.0],["1991-12-06",0.6276,0.6276,0.6276,0.6276,0.0],["1991-12-09",0.6305,0.6305,0.6247,0.6247,76800.0],["1991-12-10",0.6159,0.6305,0.6159,0.6305,339200.0],["1991-12-11",0.6305,0.6305,0.613,0.6188,505600.0],["1991-12-12",0.6188,0.6305,0.613,0.613,505600.0],["1991-12-13",0.6305,0.6305,0.613,0.613,259200.0],["1991-12-16",0.6305,0.6305,0.613,0.6159,416000.0],["1991-12-17",0.6363,0.6363,0.6276,0.6276,92800.0],["1991-12-18",0.6363,0.648,0.6363,0.6451,396800.0],["1991-12-19",0.6247,0.6363,0.6247,0.6247,595200.0],["1991-12-20",0.6247,0.648,0.6247,0.648,9600.0],["1991-12-23",0.648,0.648,0.6247,0.6451,390400.0],["1991-12-24",0.6247,0.6334,0.6247,0.6334,384000.0],["1991-12-26",0.6305,0.648,0.6305,0.648,176000.0],["1991-12-27",0.6538,0.6538,0.6422,0.648,291200.0],["1991-12-30",0.6714,0.6947,0.6597,0.6947,1971200.0],["1991-12-31",0.6655,0.7239,0.6655,0.7239,1980800.0],["1992-01-02",0.6947,0.7327,0.6947,0.7327,1024000.0],["1992-01-03",0.7473,0.7531,0.7181,0.7473,2892800.0],["1992-01-06",0.7589,0.7589,0.7239,0.7268,1027200.0],["1992-01-07",0.7589,0.7589,0.7239,0.7356,2809600.0],["1992-01-08",0.7414,0.7589,0.7414,0.7502,99200.0],["1992-01-09",0.7502,0.7794,0.7473,0.7794,2489600.0],["1992-01-10",0.7823,0.7823,0.7648,0.7764,473600.0],["1992-01-13",0.7823,0.8056,0.7648,0.8056,224000.0],["1992-01-14",0.7764,0.7998,0.7764,0.794,812800.0],["1992-01-15",0.8056,0.8056,0.7764,0.7998,147200.0],["1992-01-16",0.7881,0.8173,0.7881,0.7881,3481600.0],["1992-01-17",0.7764,0.7998,0.7764,0.7998,67200.0],["1992-01-20",0.7706,0.794,0.7706,0.7706,80000.0],["1992-01-21",0.7764,0.7764,0.7473,0.7473,496000.0],["1992-01-22",0.7356,0.7356,0.7239,0.7239,38400.0],["1992-01-23",0.7531,0.7531,0.7239,0.7239,1772800.0],["1992-01-24",0.7239,0.7531,0.7239,0.7414,332800.0],["1992-01-27",0.7297,0.7531,0.7297,0.7297,96000.0],["1992-01-28",0.7531,0.7531,0.7531,0.7531,32000.0],["1992-01-29",0.7414,0.7706,0.7414,0.7706,160000.0],["1992-01-30",0.7648,0.7706,0.7531,0.7706,976000.0],["1992-01-31",0.7764,0.7764,0.7473,0.7473,83200.0],["1992-02-03",0.7618,0.7706,0.7473,0.7677,643200.0],["1992-02-04",0.7473,0.7706,0.7473,0.7706,22400.0],["1992-02-05",0.7706,0.7823,0.7531,0.7823,182400.0],["1992-02-06",0.7589,0.7823,0.7589,0.7589,22400.0],["1992-02-07",0.7764,0.794,0.7764,0.7823,323200.0],["1992-02-10",0.794,0.794,0.7589,0.794,22400.0],["1992-02-11",0.794,0.794,0.7764,0.794,128000.0],["1992-02-12",0.794,0.8056,0.7706,0.794,326400.0],["1992-02-13",0.8348,0.8348,0.8056,0.8348,35200.0],["1992-02-14",0.8348,0.8348,0.8056,0.8115,438400.0],["1992-02-18",0.8348,0.8348,0.8348,0.8348,22400.0],["1992-02-19",0.829,0.829,0.8231,0.8231,22400.0],["1992-02-20",0.8231,0.8231,0.794,0.8056,195200.0],["1992-02-21",0.829,0.829,0.7998,0.7998,160000.0],["1992-02-24",0.829,0.829,0.7998,0.7998,51200.0],["1992-02-25",0.829,0.829,0.829,0.829,28800.0],["1992-02-26",0.8261,0.829,0.8056,0.8261,80000.0],["1992-02-27",0.829,0.829,0.794,0.794,803200.0],["1992-02-28",0.8173,0.8173,0.7881,0.7881,150400.0],["1992-03-02",0.7881,0.8173,0.7823,0.794,553600.0],["1992-03-03",0.8115,0.8115,0.794,0.794,54400.0],["1992-03-04",0.8173,0.8173,0.7823,0.8085,320000.0],["1992-03-05",0.8115,0.8115,0.7823,0.8115,249600.0],["1992-03-06",0.8115,0.8115,0.7823,0.8115,48000.0],["1992-03-09",0.8115,0.8115,0.7823,0.7881,182400.0],["1992-03-10",0.7881,0.8115,0.7881,0.7881,118400.0],["1992-03-11",0.8115,0.8115,0.7881,0.7998,396800.0],["1992-03-12",0.8115,0.8115,0.7881,0.7881,22400.0],["1992-03-13",0.8115,0.8115,0.7881,0.7881,12800.0],["1992-03-16",0.8115,0.8115,0.7881,0.8115,304000.0],["1992-03-17",0.8115,0.8115,0.7881,0.7881,156800.0],["1992-03-18",0.7881,0.8173,0.7881,0.8115,768000.0],["1992-03-19",0.8115,0.8115,0.8115,0.8115,6400.0],["1992-03-20",0.8115,0.8115,0.7881,0.7998,684800.0],["1992-03-23",0.7881,0.7881,0.7881,0.7881,3200.0],["1992-03-24",0.8115,0.8115,0.7706,0.794,345600.0],["1992-03-25",0.794,0.794,0.7735,0.7735,1353600.0],["1992-03-26",0.7706,0.794,0.7706,0.794,323200.0],["1992-03-27",0.7706,0.7706,0.7706,0.7706,19200.0],["1992-03-30",0.7881,0.7881,0.7823,0.7881,51200.0],["1992-03-31",0.7648,0.7881,0.7648,0.7881,57600.0],["1992-04-01",0.7648,0.7823,0.7648,0.7823,32000.0],["1992-04-02",0.794,0.794,0.794,0.794,32000.0],["1992-04-03",0.794,0.794,0.794,0.794,6400.0],["1992-04-06",0.7648,0.7648,0.7648,0.7648,12800.0],["1992-04-07",0.7881,0.7881,0.7706,0.7706,915200.0],["1992-04-08",0.7706,0.7823,0.7589,0.7589,668800.0],["1992-04-09",0.7823,0.7823,0.7356,0.7414,678400.0],["1992-04-10",0.7473,0.7473,0.7239,0.7268,140800.0],["1992-04-13",0.7239,0.7473,0.7239,0.7297,76800.0],["1992-04-14",0.7473,0.7473,0.7239,0.7239,12800.0],["1992-04-15",0.7473,0.7473,0.7239,0.7239,16000.0],["1992-04-16",0.7473,0.7473,0.7356,0.7473,1276800.0],["1992-04-20",0.7239,0.7297,0.7064,0.7064,457600.0],["1992-04-21",0.6889,0.7005,0.6889,0.7005,32000.0],["1992-04-22",0.7239,0.7239,0.6947,0.6947,38400.0],["1992-04-23",0.7239,0.7239,0.6889,0.6889,16000.0],["1992-04-24",0.7064,0.7239,0.6976,0.7005,1219200.0],["1992-04-27",0.7239,0.7239,0.7064,0.7064,32000.0],["1992-04-28",0.7239,0.7239,0.7239,0.7239,3200.0],["1992-04-29",0.6889,0.6889,0.6714,0.6714,275200.0],["1992-04-30",0.6684,0.6684,0.6684,0.6684,320000.0],["1992-05-01",0.6538,0.6889,0.6538,0.683,105600.0],["1992-05-04",0.6889,0.7122,0.6889,0.7122,2860800.0],["1992-05-05",0.7005,0.7356,0.7005,0.7122,2368000.0],["1992-05-06",0.7297,0.7473,0.7239,0.7327,422400.0],["1992-05-07",0.7239,0.7473,0.7239,0.7268,1200000.0],["1992-05-08",0.7473,0.7823,0.7473,0.756,150400.0],["1992-05-11",0.7823,0.7823,0.7473,0.7531,76800.0],["1992-05-12",0.7473,0.7823,0.7473,0.7823,41600.0],["1992-05-13",0.7823,0.7998,0.7823,0.791,342400.0],["1992-05-14",0.8056,0.8056,0.7764,0.8056,774400.0],["1992-05-15",0.7706,0.7881,0.7589,0.7648,108800.0],["1992-05-18",0.7881,0.7881,0.7648,0.7648,476800.0],["1992-05-19",0.7881,0.7881,0.7589,0.7589,518400.0],["1992-05-20",0.7881,0.7881,0.7706,0.7881,41600.0],["1992-05-21",0.7589,0.7589,0.7589,0.7589,41600.0],["1992-05-22",0.7589,0.7764,0.7589,0.7764,80000.0],["1992-05-26",0.7823,0.7823,0.7589,0.7589,9600.0],["1992-05-27",0.7589,0.7589,0.7589,0.7589,35200.0],["1992-05-28",0.7706,0.7706,0.7706,0.7706,60800.0],["1992-05-29",0.7823,0.7823,0.7589,0.7589,1289600.0],["1992-06-01",0.7589,0.7764,0.7589,0.7764,105600.0],["1992-06-02",0.7764,0.7764,0.7764,0.7764,0.0],["1992-06-03",0.7589,0.7881,0.7589,0.7589,342400.0],["1992-06-04",0.7589,0.7589,0.7589,0.7589,16000.0],["1992-06-05",0.7589,0.7823,0.7589,0.7589,345600.0],["1992-06-08",0.7473,0.7706,0.7473,0.7473,28800.0],["1992-06-09",0.7473,0.7706,0.7181,0.7297,697600.0],["1992-06-10",0.7181,0.7356,0.7181,0.7356,192000.0],["1992-06-11",0.7414,0.7414,0.7414,0.7414,16000.0],["1992-06-12",0.7414,0.7414,0.7414,0.7414,25600.0],["1992-06-15",0.7414,0.7414,0.7181,0.7414,35200.0],["1992-06-16",0.7414,0.7414,0.7414,0.7414,6400.0],["1992-06-17",0.7297,0.7356,0.7181,0.7356,944000.0],["1992-06-18",0.7473,0.7531,0.7239,0.7531,771200.0],["1992-06-19",0.7531,0.7531,0.7239,0.7268,1196800.0],["1992-06-22",0.7531,0.7531,0.7239,0.7531,22400.0],["1992-06-23",0.7239,0.7531,0.7239,0.7531,19200.0],["1992-06-24",0.7531,0.7531,0.7239,0.7239,387200.0],["1992-06-25",0.7385,0.7531,0.7239,0.7531,112000.0],["1992-06-26",0.7239,0.7531,0.7239,0.7531,582400.0],["1992-06-29",0.7385,0.7473,0.7239,0.7239,454400.0],["1992-06-30",0.7268,0.7589,0.7239,0.7589,2345600.0],["1992-07-01",0.7414,0.7706,0.7414,0.7414,35200.0],["1992-07-02",0.7706,0.7706,0.7414,0.7414,236800.0],["1992-07-06",0.7706,0.7706,0.7531,0.7531,67200.0],["1992-07-07",0.7706,0.7706,0.7414,0.7531,345600.0],["1992-07-08",0.7706,0.7706,0.7706,0.7706,6400.0],["1992-07-09",0.7473,0.7706,0.7414,0.7706,902400.0],["1992-07-10",0.7589,0.7589,0.7414,0.7502,76800.0],["1992-07-13",0.7414,0.7648,0.7414,0.7502,1219200.0],["1992-07-14",0.7414,0.7648,0.7414,0.7473,531200.0],["1992-07-15",0.7648,0.7648,0.7414,0.7648,1008000.0],["1992-07-16",0.7473,0.7473,0.7356,0.7356,83200.0],["1992-07-17",0.7414,0.7589,0.7356,0.7589,364800.0],["1992-07-20",0.7589,0.7589,0.7297,0.7443,1590400.0],["1992-07-21",0.7414,0.7414,0.7414,0.7414,9600.0],["1992-07-22",0.7589,0.7589,0.7297,0.7531,137600.0],["1992-07-23",0.7414,0.7414,0.7414,0.7414,3200.0],["1992-07-24",0.7706,0.7706,0.7473,0.7706,300800.0],["1992-07-27",0.7706,0.794,0.7706,0.7764,112000.0],["1992-07-28",0.7881,0.7881,0.7881,0.7881,3200.0],["1992-07-29",0.794,0.794,0.7881,0.794,57600.0],["1992-07-30",0.7764,0.7881,0.7706,0.7881,521600.0],["1992-07-31",0.7706,0.7823,0.7706,0.7823,16000.0],["1992-08-03",0.794,0.794,0.7823,0.791,48000.0],["1992-08-04",0.7648,0.7823,0.7589,0.7648,508800.0],["1992-08-05",0.7473,0.7473,0.7473,0.7473,41600.0],["1992-08-06",0.7473,0.7473,0.7473,0.7473,0.0],["1992-08-07",0.7589,0.7735,0.7473,0.7735,1632000.0],["1992-08-10",0.7648,0.7677,0.7648,0.7648,192000.0],["1992-08-11",0.7706,0.7764,0.7473,0.7706,1510400.0],["1992-08-12",0.7648,0.7735,0.7473,0.7735,3020800.0],["1992-08-13",0.7473,0.7618,0.7473,0.756,124800.0],["1992-08-14",0.7648,0.7648,0.7502,0.756,412800.0],["1992-08-17",0.7764,0.7764,0.7473,0.7473,19200.0],["1992-08-18",0.7648,0.7706,0.7531,0.756,441600.0],["1992-08-19",0.7648,0.7648,0.7414,0.7648,3849600.0],["1992-08-20",0.7589,0.7764,0.7502,0.7502,595200.0],["1992-08-21",0.7473,0.7473,0.7473,0.7473,22400.0],["1992-08-24",0.7473,0.7473,0.7473,0.7473,35200.0],["1992-08-25",0.7356,0.7473,0.7356,0.7356,51200.0],["1992-08-26",0.7473,0.7473,0.7414,0.7414,9600.0],["1992-08-27",0.7297,0.7473,0.7297,0.7356,140800.0],["1992-08-28",0.7297,0.7297,0.7297,0.7297,3200.0],["1992-08-31",0.7297,0.7297,0.7297,0.7297,92800.0],["1992-09-01",0.7297,0.7473,0.7239,0.7473,150400.0],["1992-09-02",0.7327,0.7356,0.7239,0.7327,899200.0],["1992-09-03",0.7297,0.7473,0.7297,0.7327,4208000.0],["1992-09-04",0.7239,0.7414,0.7239,0.7297,172800.0],["1992-09-08",0.7297,0.7473,0.7239,0.7239,1174400.0],["1992-09-09",0.7356,0.7414,0.7239,0.7239,54400.0],["1992-09-10",0.7239,0.7473,0.7239,0.7473,86400.0],["1992-09-11",0.7239,0.7473,0.7239,0.7473,825600.0],["1992-09-14",0.7473,0.7473,0.7239,0.7385,553600.0],["1992-09-15",0.7414,0.7473,0.7297,0.7473,1014400.0],["1992-09-16",0.7473,0.7473,0.7356,0.7356,176000.0],["1992-09-17",0.7327,0.7473,0.7239,0.7356,1033600.0],["1992-09-18",0.7327,0.7473,0.7297,0.7414,624000.0],["1992-09-21",0.7414,0.7414,0.7297,0.7297,156800.0],["1992-09-22",0.7181,0.7356,0.7064,0.7064,233600.0],["1992-09-23",0.7005,0.7151,0.7005,0.7151,48000.0],["1992-09-24",0.7093,0.7093,0.7093,0.7093,9600.0],["1992-09-25",0.7005,0.7122,0.7005,0.7122,128000.0],["1992-09-28",0.7005,0.7151,0.7005,0.7122,1516800.0],["1992-09-29",0.7239,0.7239,0.7239,0.7239,9600.0],["1992-09-30",0.7005,0.7239,0.7005,0.7239,1366400.0],["1992-10-01",0.7064,0.7239,0.7064,0.7239,208000.0],["1992-10-02",0.7122,0.7239,0.7035,0.7239,297600.0],["1992-10-05",0.7005,0.7239,0.7005,0.7239,28800.0],["1992-10-06",0.7005,0.7239,0.7005,0.721,182400.0],["1992-10-07",0.7239,0.7297,0.7122,0.7297,201600.0],["1992-10-08",0.7297,0.7297,0.7122,0.7122,41600.0],["1992-10-09",0.7297,0.7297,0.7297,0.7297,16000.0],["1992-10-12",0.7356,0.7356,0.7122,0.7239,32000.0],["1992-10-13",0.7297,0.7297,0.7297,0.7297,12800.0],["1992-10-14",0.7414,0.7414,0.7297,0.7297,19200.0],["1992-10-15",0.721,0.7297,0.7122,0.7122,281600.0],["1992-10-16",0.7356,0.7356,0.7356,0.7356,3200.0],["1992-10-19",0.7122,0.7414,0.7122,0.7414,12800.0],["1992-10-20",0.7414,0.7414,0.7414,0.7414,0.0],["1992-10-21",0.7297,0.7414,0.7297,0.7414,25600.0],["1992-10-22",0.7122,0.7473,0.7122,0.7122,953600.0],["1992-10-23",0.7473,0.7473,0.7473,0.7473,3200.0],["1992-10-26",0.7473,0.7473,0.7473,0.7473,0.0],["1992-10-27",0.7473,0.7473,0.7239,0.7239,150400.0],["1992-10-28",0.721,0.7297,0.721,0.7297,96000.0],["1992-10-29",0.7473,0.7473,0.7239,0.7473,310400.0],["1992-10-30",0.7122,0.7239,0.7122,0.7239,54400.0],["1992-11-02",0.7414,0.7414,0.7181,0.7181,163200.0],["1992-11-03",0.7297,0.7414,0.7122,0.7122,121600.0],["1992-11-04",0.7064,0.7356,0.7005,0.7356,9600.0],["1992-11-05",0.7181,0.7239,0.6889,0.7035,1689600.0],["1992-11-06",0.7122,0.7122,0.7122,0.7122,12800.0],["1992-11-09",0.7239,0.7239,0.6889,0.6889,1609600.0],["1992-11-10",0.7035,0.7093,0.7035,0.7064,390400.0],["1992-11-11",0.6947,0.6947,0.6947,0.6947,160000.0],["1992-11-12",0.7239,0.7239,0.6889,0.7064,704000.0],["1992-11-13",0.6976,0.7122,0.6889,0.6889,400000.0],["1992-11-16",0.7064,0.7064,0.6889,0.7005,115200.0],["1992-11-17",0.7064,0.7064,0.6947,0.6947,179200.0],["1992-11-18",0.7064,0.7064,0.6889,0.7064,44800.0],["1992-11-19",0.6889,0.7035,0.6889,0.6889,22400.0],["1992-11-20",0.6889,0.7064,0.6889,0.7064,35200.0],["1992-11-23",0.6889,0.6947,0.6889,0.6947,201600.0],["1992-11-24",0.6889,0.7064,0.6889,0.6918,595200.0],["1992-11-25",0.6889,0.7064,0.6889,0.7064,22400.0],["1992-11-27",0.7064,0.7064,0.6889,0.6889,32000.0],["1992-11-30",0.6889,0.7064,0.6889,0.7064,35200.0],["1992-12-01",0.7005,0.7064,0.6889,0.6889,1478400.0],["1992-12-02",0.6947,0.7122,0.6918,0.7122,1548800.0],["1992-12-03",0.7035,0.7122,0.6889,0.7122,483200.0],["1992-12-04",0.7122,0.7122,0.7122,0.7122,6400.0],["1992-12-07",0.7122,0.7239,0.6947,0.7239,646400.0],["1992-12-08",0.721,0.7239,0.7093,0.7093,1516800.0],["1992-12-09",0.7239,0.7239,0.7005,0.721,2041600.0],["1992-12-10",0.7005,0.7239,0.7005,0.7181,99200.0],["1992-12-11",0.7005,0.7239,0.7005,0.7122,659200.0],["1992-12-14",0.7122,0.7181,0.7064,0.7064,976000.0],["1992-12-15",0.7239,0.7239,0.7239,0.7239,3200.0],["1992-12-16",0.7151,0.7239,0.7005,0.7239,790400.0],["1992-12-17",0.7239,0.7239,0.7239,0.7239,0.0],["1992-12-18",0.7005,0.7239,0.7005,0.7064,108800.0],["1992-12-21",0.7151,0.7239,0.7093,0.7239,156800.0],["1992-12-22",0.7122,0.7181,0.7005,0.7151,601600.0],["1992-12-23",0.7181,0.7239,0.7005,0.7005,51200.0],["1992-12-24",0.7005,0.7005,0.7005,0.7005,6400.0],["1992-12-28",0.7005,0.7239,0.7005,0.7239,857600.0],["1992-12-29",0.7239,0.7239,0.7239,0.7239,0.0],["1992-12-30",0.7239,0.7239,0.7239,0.7239,0.0],["1992-12-31",0.7239,0.7239,0.7122,0.7239,89600.0],["1993-01-04",0.7239,0.7297,0.7005,0.7297,80000.0],["1993-01-05",0.7414,0.7414,0.7122,0.7414,1097600.0],["1993-01-06",0.7297,0.7414,0.7181,0.7239,1987200.0],["1993-01-07",0.7239,0.7473,0.7239,0.7297,48000.0],["1993-01-08",0.7181,0.7473,0.7181,0.7473,265600.0],["1993-01-11",0.7181,0.7414,0.7181,0.7181,44800.0],["1993-01-12",0.7297,0.7297,0.7181,0.7181,38400.0],["1993-01-13",0.7356,0.7356,0.7356,0.7356,224000.0],["1993-01-14",0.7414,0.7414,0.7181,0.7181,28800.0],["1993-01-15",0.7181,0.7414,0.7181,0.7414,76800.0],["1993-01-18",0.7181,0.7473,0.7181,0.7473,112000.0],["1993-01-19",0.7356,0.7473,0.7181,0.7473,278400.0],["1993-01-20",0.7473,0.7648,0.7473,0.7648,313600.0],["1993-01-21",0.7648,0.791,0.7589,0.7648,256000.0],["1993-01-22",0.7648,0.8115,0.7648,0.8115,240000.0],["1993-01-25",0.7881,0.8231,0.7881,0.794,86400.0],["1993-01-26",0.794,0.8231,0.794,0.8056,99200.0],["1993-01-27",0.8056,0.8056,0.8056,0.8056,0.0],["1993-01-28",0.8027,0.8115,0.7998,0.7998,32000.0],["1993-01-29",0.794,0.8056,0.794,0.794,89600.0],["1993-02-01",0.794,0.8027,0.794,0.794,150400.0],["1993-02-02",0.794,0.8115,0.794,0.8115,60800.0],["1993-02-03",0.8085,0.8085,0.8085,0.8085,38400.0],["1993-02-04",0.794,0.8115,0.794,0.8115,25600.0],["1993-02-05",0.8056,0.8115,0.794,0.794,144000.0],["1993-02-08",0.794,0.794,0.794,0.794,6400.0],["1993-02-09",0.7969,0.8056,0.7969,0.8056,592000.0],["1993-02-10",0.8115,0.8115,0.7998,0.8056,124800.0],["1993-02-11",0.7998,0.8173,0.7998,0.8173,76800.0],["1993-02-12",0.8056,0.8115,0.794,0.794,1737600.0],["1993-02-16",0.794,0.794,0.7618,0.7823,387200.0],["1993-02-17",0.7648,0.7648,0.7648,0.7648,16000.0],["1993-02-18",0.7531,0.7706,0.7531,0.7531,214400.0],["1993-02-19",0.7531,0.7648,0.7297,0.7589,576000.0],["1993-02-22",0.7356,0.7589,0.7239,0.7473,131200.0],["1993-02-23",0.7239,0.7239,0.7239,0.7239,108800.0],["1993-02-24",0.7181,0.7181,0.6889,0.6889,1155200.0],["1993-02-25",0.6889,0.7005,0.6714,0.6947,508800.0],["1993-02-26",0.6947,0.6947,0.6772,0.683,99200.0],["1993-03-01",0.6947,0.6947,0.6714,0.6947,108800.0],["1993-03-02",0.6947,0.6947,0.6714,0.683,643200.0],["1993-03-03",0.683,0.6947,0.6714,0.6889,902400.0],["1993-03-04",0.6743,0.6947,0.6714,0.6947,630400.0],["1993-03-05",0.6947,0.6947,0.6714,0.6947,99200.0],["1993-03-08",0.6947,0.6947,0.6655,0.6655,326400.0],["1993-03-09",0.6538,0.683,0.6538,0.6538,102400.0],["1993-03-10",0.6538,0.6772,0.648,0.6743,1414400.0],["1993-03-11",0.6538,0.6772,0.648,0.6655,1580800.0],["1993-03-12",0.6626,0.6626,0.648,0.6626,70400.0],["1993-03-15",0.6772,0.6772,0.648,0.6655,176000.0],["1993-03-16",0.648,0.6772,0.648,0.6568,1174400.0],["1993-03-17",0.648,0.6772,0.648,0.6772,35200.0],["1993-03-18",0.6772,0.6772,0.6772,0.6772,156800.0],["1993-03-19",0.6655,0.7064,0.6655,0.6889,313600.0],["1993-03-22",0.7122,0.7122,0.6889,0.6947,80000.0],["1993-03-23",0.7122,0.7122,0.6772,0.6772,422400.0],["1993-03-24",0.6772,0.7005,0.6714,0.6714,316800.0],["1993-03-25",0.6714,0.7005,0.6714,0.7005,35200.0],["1993-03-26",0.7005,0.7005,0.7005,0.7005,80000.0],["1993-03-29",0.7005,0.7005,0.6626,0.6655,1062400.0],["1993-03-30",0.7005,0.7005,0.6772,0.6772,108800.0],["1993-03-31",0.6655,0.7005,0.6597,0.6772,1385600.0],["1993-04-01",0.683,0.683,0.648,0.6655,924800.0],["1993-04-02",0.6597,0.6655,0.6422,0.6451,1670400.0],["1993-04-05",0.648,0.6714,0.6422,0.6714,1561600.0],["1993-04-06",0.648,0.648,0.648,0.648,12800.0],["1993-04-07",0.6714,0.6714,0.6422,0.6422,73600.0],["1993-04-08",0.6422,0.6655,0.6422,0.6422,390400.0],["1993-04-12",0.6422,0.6714,0.6422,0.6684,28800.0],["1993-04-13",0.6714,0.6714,0.6188,0.6217,1014400.0],["1993-04-14",0.6422,0.6422,0.6247,0.6305,2108800.0],["1993-04-15",0.6247,0.6422,0.6247,0.6334,1654400.0],["1993-04-16",0.6247,0.6422,0.6247,0.6422,60800.0],["1993-04-19",0.6305,0.6538,0.6247,0.6247,256000.0],["1993-04-20",0.6538,0.6538,0.6538,0.6538,12800.0],["1993-04-21",0.6247,0.648,0.6188,0.6188,995200.0],["1993-04-22",0.6188,0.648,0.6188,0.648,16000.0],["1993-04-23",0.648,0.648,0.6013,0.6071,572800.0],["1993-04-26",0.5896,0.613,0.578,0.578,364800.0],["1993-04-27",0.5838,0.5955,0.578,0.5838,665600.0],["1993-04-28",0.5809,0.6013,0.578,0.5867,3676800.0],["1993-04-29",0.6013,0.6013,0.578,0.5955,918400.0],["1993-04-30",0.5867,0.5955,0.5838,0.5838,1116800.0],["1993-05-03",0.6013,0.613,0.5838,0.613,51200.0],["1993-05-04",0.5838,0.6363,0.5838,0.6305,1862400.0],["1993-05-05",0.6305,0.6305,0.613,0.613,1283200.0],["1993-05-06",0.6305,0.6363,0.6188,0.6363,108800.0],["1993-05-07",0.6363,0.6363,0.6363,0.6363,9600.0],["1993-05-10",0.6188,0.6363,0.6188,0.6188,105600.0],["1993-05-11",0.6334,0.6422,0.613,0.613,400000.0],["1993-05-12",0.6071,0.6247,0.6071,0.613,3011200.0],["1993-05-13",0.6071,0.6247,0.6071,0.6247,1500800.0],["1993-05-14",0.6071,0.6247,0.6071,0.6247,400000.0],["1993-05-17",0.6247,0.6247,0.6101,0.6247,108800.0],["1993-05-18",0.6071,0.6247,0.6071,0.613,710400.0],["1993-05-19",0.6071,0.6247,0.6071,0.6188,534400.0],["1993-05-20",0.6159,0.6247,0.6071,0.6247,332800.0],["1993-05-21",0.6071,0.6188,0.6071,0.6188,57600.0],["1993-05-24",0.6071,0.6071,0.6071,0.6071,25600.0],["1993-05-25",0.6124,0.6476,0.6124,0.6271,454400.0],["1993-05-26",0.6446,0.6446,0.6271,0.6446,137600.0],["1993-05-27",0.6446,0.6681,0.6417,0.6681,979200.0],["1993-05-28",0.674,0.674,0.6476,0.6476,115200.0],["1993-06-01",0.6564,0.674,0.6505,0.6681,336000.0],["1993-06-02",0.6388,0.6564,0.6388,0.6388,422400.0],["1993-06-03",0.6388,0.6388,0.6388,0.6388,60800.0],["1993-06-04",0.6388,0.6564,0.6388,0.6564,236800.0],["1993-06-07",0.6388,0.6564,0.6388,0.6388,73600.0],["1993-06-08",0.6564,0.6564,0.6329,0.6505,320000.0],["1993-06-09",0.6388,0.6446,0.6329,0.6359,3056000.0],["1993-06-10",0.6329,0.6564,0.6329,0.6329,153600.0],["1993-06-11",0.6564,0.6564,0.6329,0.6329,41600.0],["1993-06-14",0.6359,0.6446,0.6329,0.6329,409600.0],["1993-06-15",0.6564,0.6564,0.6359,0.6359,32000.0],["1993-06-16",0.6329,0.6329,0.6329,0.6329,16000.0],["1993-06-17",0.6329,0.6329,0.6329,0.6329,51200.0],["1993-06-18",0.6564,0.6564,0.6329,0.6359,128000.0],["1993-06-21",0.6564,0.6564,0.6212,0.6212,224000.0],["1993-06-22",0.6212,0.6446,0.6212,0.6329,166400.0],["1993-06-23",0.6446,0.6446,0.5978,0.6095,1180800.0],["1993-06-24",0.5978,0.6212,0.5978,0.6095,76800.0],["1993-06-25",0.5978,0.6212,0.5978,0.6095,192000.0],["1993-06-28",0.6212,0.6212,0.6153,0.6153,54400.0],["1993-06-29",0.6066,0.6212,0.5978,0.6153,992000.0],["1993-06-30",0.6212,0.6212,0.5978,0.6212,16000.0],["1993-07-01",0.6095,0.6124,0.5978,0.6124,1513600.0],["1993-07-02",0.6153,0.6153,0.5978,0.5978,38400.0],["1993-07-06",0.5978,0.5978,0.5978,0.5978,297600.0],["1993-07-07",0.6153,0.6212,0.6153,0.6153,105600.0],["1993-07-08",0.6153,0.6153,0.5978,0.6095,224000.0],["1993-07-09",0.6212,0.6212,0.5978,0.6153,44800.0],["1993-07-12",0.6124,0.6124,0.6124,0.6124,64000.0],["1993-07-13",0.6095,0.6153,0.6095,0.6095,473600.0],["1993-07-14",0.6153,0.6153,0.6036,0.6036,25600.0],["1993-07-15",0.6036,0.6095,0.6036,0.6066,80000.0],["1993-07-16",0.6036,0.6095,0.6036,0.6066,544000.0],["1993-07-19",0.6036,0.6066,0.6036,0.6036,262400.0],["1993-07-20",0.6036,0.6153,0.6036,0.6153,531200.0],["1993-07-21",0.6153,0.6153,0.6153,0.6153,0.0],["1993-07-22",0.6036,0.6036,0.6036,0.6036,9600.0],["1993-07-23",0.6036,0.6153,0.6036,0.6153,44800.0],["1993-07-26",0.6036,0.6066,0.6036,0.6036,128000.0],["1993-07-27",0.6095,0.6153,0.6036,0.6095,1545600.0],["1993-07-28",0.5978,0.6095,0.5978,0.6095,73600.0],["1993-07-29",0.6036,0.6095,0.6036,0.6095,172800.0],["1993-07-30",0.5978,0.6095,0.5978,0.5978,41600.0],["1993-08-02",0.5978,0.6007,0.5978,0.6007,41600.0],["1993-08-03",0.6036,0.6036,0.5802,0.5978,102400.0],["1993-08-04",0.5802,0.5978,0.5802,0.586,377600.0],["1993-08-05",0.5802,0.5978,0.5802,0.5831,2064000.0],["1993-08-06",0.5978,0.5978,0.5802,0.5831,1369600.0],["1993-08-09",0.5831,0.5831,0.5831,0.5831,0.0],["1993-08-10",0.5978,0.5978,0.5802,0.5831,1030400.0],["1993-08-11",0.6036,0.6036,0.6036,0.6036,83200.0],["1993-08-12",0.589,0.6095,0.586,0.6095,105600.0],["1993-08-13",0.6095,0.6095,0.5919,0.6036,748800.0],["1993-08-16",0.6007,0.6036,0.5919,0.6036,121600.0],["1993-08-17",0.6095,0.6095,0.6095,0.6095,118400.0],["1993-08-18",0.6095,0.6212,0.5978,0.6124,524800.0],["1993-08-19",0.6036,0.6241,0.6036,0.6241,1760000.0],["1993-08-20",0.6036,0.6036,0.6036,0.6036,32000.0],["1993-08-23",0.6036,0.6329,0.6036,0.6329,25600.0],["1993-08-24",0.6212,0.6329,0.6095,0.6271,220800.0],["1993-08-25",0.6212,0.6329,0.6095,0.6095,182400.0],["1993-08-26",0.6095,0.6212,0.6095,0.6095,22400.0],["1993-08-27",0.6095,0.6388,0.6095,0.6241,630400.0],["1993-08-30",0.6153,0.6388,0.6153,0.6388,368000.0],["1993-08-31",0.6212,0.6417,0.6212,0.6212,16000.0],["1993-09-01",0.6212,0.6622,0.6212,0.6622,896000.0],["1993-09-02",0.6388,0.6681,0.6388,0.6388,16000.0],["1993-09-03",0.674,0.6798,0.6505,0.6798,284800.0],["1993-09-07",0.6564,0.6681,0.6564,0.6681,51200.0],["1993-09-08",0.674,0.674,0.6564,0.6564,32000.0],["1993-09-09",0.674,0.6798,0.674,0.6798,313600.0],["1993-09-10",0.6681,0.6915,0.6681,0.6915,86400.0],["1993-09-13",0.6915,0.6915,0.6798,0.6798,131200.0],["1993-09-14",0.6798,0.6798,0.6798,0.6798,0.0],["1993-09-15",0.6827,0.6974,0.6681,0.6681,393600.0],["1993-09-16",0.6681,0.6798,0.6505,0.6564,851200.0],["1993-09-17",0.6681,0.674,0.6446,0.6446,1001600.0],["1993-09-20",0.6505,0.6564,0.6036,0.6066,1974400.0],["1993-09-21",0.6124,0.6271,0.6036,0.6036,550400.0],["1993-09-22",0.5978,0.6505,0.5978,0.6329,1513600.0],["1993-09-23",0.6329,0.6329,0.6329,0.6329,12800.0],["1993-09-24",0.6505,0.6505,0.6329,0.6329,22400.0],["1993-09-27",0.6329,0.6564,0.6329,0.6329,89600.0],["1993-09-28",0.6329,0.6446,0.6329,0.6446,329600.0],["1993-09-29",0.6564,0.6564,0.6329,0.6329,9600.0],["1993-09-30",0.6329,0.674,0.6329,0.674,569600.0],["1993-10-01",0.674,0.674,0.674,0.674,28800.0],["1993-10-04",0.6446,0.674,0.6446,0.6505,41600.0],["1993-10-05",0.6681,0.6681,0.6446,0.6564,35200.0],["1993-10-06",0.6446,0.6446,0.6446,0.6446,19200.0],["1993-10-07",0.6564,0.6798,0.6446,0.6798,41600.0],["1993-10-08",0.6505,0.6857,0.6505,0.6857,153600.0],["1993-10-11",0.6857,0.7267,0.6798,0.7267,643200.0],["1993-10-12",0.7267,0.7267,0.7091,0.715,1008000.0],["1993-10-13",0.715,0.756,0.715,0.7384,1126400.0],["1993-10-14",0.7443,0.7443,0.7267,0.7267,121600.0],["1993-10-15",0.715,0.7384,0.715,0.7384,76800.0],["1993-10-18",0.7384,0.7384,0.715,0.715,19200.0],["1993-10-19",0.7267,0.7267,0.715,0.715,83200.0],["1993-10-20",0.715,0.7267,0.715,0.7267,86400.0],["1993-10-21",0.7267,0.7267,0.715,0.715,422400.0],["1993-10-22",0.7267,0.7267,0.712,0.712,1654400.0],["1993-10-25",0.7208,0.7208,0.7091,0.712,982400.0],["1993-10-26",0.7033,0.715,0.7033,0.715,211200.0],["1993-10-27",0.7091,0.7208,0.7033,0.7091,172800.0],["1993-10-28",0.7208,0.7208,0.7033,0.7208,406400.0],["1993-10-29",0.7091,0.7326,0.7091,0.7326,268800.0],["1993-11-01",0.7326,0.7326,0.7091,0.7208,195200.0],["1993-11-02",0.715,0.7267,0.7091,0.7267,553600.0],["1993-11-03",0.715,0.7267,0.7033,0.7208,953600.0],["1993-11-04",0.7267,0.7267,0.7033,0.7033,268800.0],["1993-11-05",0.7033,0.7267,0.7033,0.7267,44800.0],["1993-11-08",0.7267,0.7267,0.7033,0.7033,486400.0],["1993-11-09",0.7062,0.7062,0.7033,0.7033,60800.0],["1993-11-10",0.7033,0.7033,0.7033,0.7033,28800.0],["1993-11-11",0.7033,0.7091,0.7033,0.7033,35200.0],["1993-11-12",0.7033,0.7384,0.7033,0.7033,873600.0],["1993-11-15",0.7033,0.7033,0.6681,0.6681,262400.0],["1993-11-16",0.6681,0.6915,0.6681,0.6915,236800.0],["1993-11-17",0.6915,0.6915,0.6681,0.6681,3000000.0],["1993-11-18",0.6798,0.6915,0.6681,0.6681,1448000.0],["1993-11-19",0.6915,0.6915,0.6681,0.6681,446400.0],["1993-11-22",0.6681,0.6681,0.6446,0.6446,377600.0],["1993-11-23",0.6329,0.6564,0.6329,0.6329,817600.0],["1993-11-24",0.6412,0.6412,0.6353,0.6412,1627200.0],["1993-11-26",0.6353,0.6353,0.6353,0.6353,12800.0],["1993-11-29",0.6353,0.6588,0.6235,0.6588,713600.0],["1993-11-30",0.6588,0.6588,0.6235,0.647,254400.0],["1993-12-01",0.647,0.647,0.6294,0.6353,412800.0],["1993-12-02",0.6412,0.647,0.6235,0.6353,1964800.0],["1993-12-03",0.6412,0.6706,0.6353,0.6588,3441600.0],["1993-12-06",0.6706,0.6706,0.6353,0.6706,24000.0],["1993-12-07",0.6706,0.6706,0.6353,0.6706,49600.0],["1993-12-08",0.6706,0.6823,0.6353,0.6529,2867200.0],["1993-12-09",0.6823,0.6823,0.647,0.6823,102400.0],["1993-12-10",0.6823,0.6823,0.647,0.6529,115200.0],["1993-12-13",0.647,0.6823,0.647,0.6529,70400.0],["1993-12-14",0.647,0.6765,0.647,0.6706,1209600.0],["1993-12-15",0.6823,0.6823,0.647,0.647,558400.0],["1993-12-16",0.6823,0.6823,0.6647,0.6706,1121600.0],["1993-12-17",0.6823,0.6823,0.6588,0.6823,526400.0],["1993-12-20",0.6765,0.6941,0.6706,0.6941,1089600.0],["1993-12-21",0.6823,0.6941,0.6706,0.6706,1856000.0],["1993-12-22",0.6941,0.7059,0.6706,0.6941,177600.0],["1993-12-23",0.7059,0.7294,0.6706,0.7294,2076800.0],["1993-12-27",0.7235,0.7412,0.7176,0.7176,248000.0],["1993-12-28",0.7176,0.7294,0.7059,0.7294,104000.0],["1993-12-29",0.7059,0.7294,0.7059,0.7294,204800.0],["1993-12-30",0.7059,0.7176,0.7059,0.7176,483200.0],["1993-12-31",0.7059,0.7294,0.7059,0.7059,734400.0],["1994-01-03",0.7059,0.7294,0.7059,0.7294,2200000.0],["1994-01-04",0.7176,0.7176,0.7059,0.7176,2147200.0],["1994-01-05",0.7412,0.7412,0.7176,0.7176,688000.0],["1994-01-06",0.7412,0.7412,0.7059,0.7235,208000.0],["1994-01-07",0.7412,0.7412,0.7412,0.7412,1600.0],["1994-01-10",0.7412,0.7412,0.7059,0.7059,801600.0],["1994-01-11",0.7412,0.7412,0.7117,0.7235,819200.0],["1994-01-12",0.7176,0.7412,0.7059,0.7235,1222400.0],["1994-01-13",0.7294,0.7412,0.7059,0.7412,598400.0],["1994-01-14",0.7059,0.7412,0.7059,0.7176,1099200.0],["1994-01-17",0.7059,0.7353,0.7059,0.7353,193600.0],["1994-01-18",0.7176,0.7412,0.7059,0.7235,468800.0],["1994-01-19",0.7412,0.7412,0.7059,0.7412,152000.0],["1994-01-20",0.7059,0.7412,0.7059,0.7412,1955200.0],["1994-01-21",0.7059,0.7412,0.7059,0.7176,108800.0],["1994-01-24",0.7176,0.7235,0.7059,0.7059,116800.0],["1994-01-25",0.7412,0.7412,0.7059,0.7235,339200.0],["1994-01-26",0.7059,0.7412,0.7059,0.7059,302400.0],["1994-01-27",0.7412,0.7412,0.7059,0.7412,632000.0],["1994-01-28",0.7294,0.747,0.7294,0.747,339200.0],["1994-01-31",0.7529,0.7588,0.7294,0.7588,192000.0],["1994-02-01",0.7529,0.7647,0.7294,0.7529,742400.0],["1994-02-02",0.747,0.8117,0.7412,0.8117,3028800.0],["1994-02-03",0.8,0.8117,0.7882,0.8,1017600.0],["1994-02-04",0.8059,0.8059,0.7882,0.7941,398400.0],["1994-02-07",0.8117,0.8117,0.7765,0.8117,131200.0],["1994-02-08",0.7765,0.8117,0.7765,0.8117,1124800.0],["1994-02-09",0.8117,0.8117,0.7765,0.8117,76800.0],["1994-02-10",0.8117,0.8117,0.8,0.8,1507200.0],["1994-02-11",0.8117,0.8117,0.7765,0.8,1025600.0],["1994-02-14",0.8117,0.8117,0.7882,0.8,2900800.0],["1994-02-15",0.7882,0.8117,0.7882,0.7882,3912000.0],["1994-02-16",0.7882,0.8117,0.7882,0.7882,128000.0],["1994-02-17",0.7765,0.8117,0.7765,0.8117,278400.0],["1994-02-18",0.7882,0.8117,0.7882,0.8059,1710400.0],["1994-02-22",0.8235,0.8235,0.8,0.8235,1380800.0],["1994-02-23",0.8117,0.8647,0.8117,0.8647,1483200.0],["1994-02-24",0.8706,0.8823,0.847,0.8588,1468800.0],["1994-02-25",0.8588,0.8823,0.8588,0.8823,281600.0],["1994-02-28",0.8823,0.8941,0.8706,0.8941,2388800.0],["1994-03-01",0.9059,0.9059,0.8706,0.8706,910400.0],["1994-03-02",0.8706,0.8706,0.8235,0.8588,1004800.0],["1994-03-03",0.8706,0.8706,0.8353,0.8353,374400.0],["1994-03-04",0.8353,0.8529,0.8353,0.8353,1862400.0],["1994-03-07",0.8706,0.8706,0.8353,0.8412,174400.0],["1994-03-08",0.8588,0.8588,0.8235,0.8353,248000.0],["1994-03-09",0.8235,0.847,0.8117,0.847,260800.0],["1994-03-10",0.847,0.847,0.8117,0.8117,56000.0],["1994-03-11",0.8235,0.8235,0.8,0.8117,1323200.0],["1994-03-14",0.7882,0.8353,0.7882,0.8353,472000.0],["1994-03-15",0.8353,0.8353,0.8117,0.8353,504000.0],["1994-03-16",0.8353,0.8353,0.8117,0.8353,225600.0],["1994-03-17",0.8353,0.8765,0.8353,0.8588,617600.0],["1994-03-18",0.8823,0.8823,0.8588,0.8823,273600.0],["1994-03-21",0.8823,0.8823,0.8588,0.8823,646400.0],["1994-03-22",0.8823,0.8941,0.8588,0.8706,472000.0],["1994-03-23",0.8588,0.8941,0.8588,0.8765,918400.0],["1994-03-24",0.8941,0.8941,0.8353,0.8412,542400.0],["1994-03-25",0.8588,0.8588,0.8353,0.8353,155200.0],["1994-03-28",0.8235,0.8235,0.7882,0.7882,302400.0],["1994-03-29",0.8059,0.8235,0.7882,0.8117,142400.0],["1994-03-30",0.8117,0.8117,0.7882,0.8117,140800.0],["1994-03-31",0.8059,0.847,0.8,0.8353,601600.0],["1994-04-04",0.8235,0.847,0.8235,0.8412,1044800.0],["1994-04-05",0.8353,0.847,0.8,0.8235,988800.0],["1994-04-06",0.8235,0.8235,0.8,0.8,1142400.0],["1994-04-07",0.8117,0.8117,0.8,0.8,1158400.0],["1994-04-08",0.8059,0.8059,0.8,0.8059,110400.0],["1994-04-11",0.8117,0.8353,0.8117,0.8235,219200.0],["1994-04-12",0.8176,0.8353,0.8117,0.8117,292800.0],["1994-04-13",0.8235,0.8353,0.8,0.8059,387200.0],["1994-04-14",0.8117,0.8353,0.8,0.8,256000.0],["1994-04-15",0.8353,0.8353,0.8,0.8,523200.0],["1994-04-18",0.8,0.8235,0.8,0.8,120000.0],["1994-04-19",0.8235,0.8235,0.8,0.8,488000.0],["1994-04-20",0.8117,0.8117,0.7647,0.7647,355200.0],["1994-04-21",0.7647,0.7765,0.7529,0.7765,523200.0],["1994-04-22",0.7765,0.7882,0.7529,0.7529,123200.0],["1994-04-25",0.7647,0.7765,0.7647,0.7647,211200.0],["1994-04-26",0.7765,0.7765,0.7294,0.7412,628800.0],["1994-04-28",0.7412,0.7529,0.7294,0.7529,145600.0],["1994-04-29",0.7647,0.7647,0.7294,0.747,49600.0],["1994-05-02",0.7647,0.7647,0.7294,0.7412,985600.0],["1994-05-03",0.747,0.7647,0.7412,0.7412,318400.0],["1994-05-04",0.7647,0.7647,0.7412,0.747,931200.0],["1994-05-05",0.7529,0.7647,0.7412,0.747,1054400.0],["1994-05-06",0.7647,0.7647,0.747,0.7647,230400.0],["1994-05-09",0.7647,0.7765,0.7529,0.7529,574400.0],["1994-05-10",0.7529,0.7801,0.7529,0.7765,574400.0],["1994-05-11",0.7882,0.8,0.7647,0.7941,3395200.0],["1994-05-12",0.8,0.8823,0.7765,0.8647,1126400.0],["1994-05-13",0.847,0.8706,0.847,0.8706,777600.0],["1994-05-16",0.847,0.8588,0.8,0.8059,1057600.0],["1994-05-17",0.8,0.8,0.7765,0.7765,592000.0],["1994-05-18",0.8,0.8,0.7765,0.8,363200.0],["1994-05-19",0.8,0.8117,0.7882,0.8059,2448000.0],["1994-05-20",0.7882,0.8117,0.7882,0.8,1049600.0],["1994-05-23",0.8117,0.8117,0.7882,0.8059,1510400.0],["1994-05-24",0.8059,0.8117,0.7882,0.7882,1113600.0],["1994-05-25",0.8142,0.8142,0.7906,0.7906,702400.0],["1994-05-26",0.7906,0.8142,0.7906,0.8142,785600.0],["1994-05-27",0.8142,0.8496,0.8024,0.8378,1955200.0],["1994-05-31",0.8496,0.8496,0.826,0.826,348800.0],["1994-06-01",0.8142,0.8496,0.8142,0.826,36800.0],["1994-06-02",0.8319,0.8614,0.8142,0.8378,4120000.0],["1994-06-03",0.8378,0.8968,0.8378,0.8968,838400.0],["1994-06-06",0.8732,0.9086,0.8732,0.8968,32000.0],["1994-06-07",0.9086,0.9086,0.8732,0.9086,323200.0],["1994-06-08",0.9086,0.9086,0.8732,0.9086,112000.0],["1994-06-09",0.9086,0.9086,0.8732,0.8968,108800.0],["1994-06-10",0.8732,0.9086,0.8732,0.885,75200.0],["1994-06-13",0.9086,0.9086,0.8732,0.9086,27200.0],["1994-06-14",0.885,0.9086,0.8732,0.8732,1073600.0],["1994-06-15",0.9086,0.9204,0.8732,0.9086,3656000.0],["1994-06-16",0.8968,0.9204,0.8968,0.9204,254400.0],["1994-06-17",0.9204,0.9204,0.8968,0.8968,59200.0],["1994-06-20",0.8968,0.9027,0.8968,0.8968,361600.0],["1994-06-21",0.8968,0.9204,0.8732,0.8732,619200.0],["1994-06-22",0.8732,0.8732,0.8496,0.8496,286400.0],["1994-06-23",0.8496,0.8732,0.8496,0.8732,19200.0],["1994-06-24",0.8496,0.8496,0.8083,0.826,572800.0],["1994-06-27",0.8142,0.8142,0.7788,0.7788,163200.0],["1994-06-28",0.7788,0.8378,0.7729,0.8378,1206400.0],["1994-06-29",0.8378,0.8378,0.8142,0.826,308800.0],["1994-06-30",0.8142,0.8378,0.8142,0.8142,211200.0],["1994-07-01",0.8142,0.8378,0.7906,0.8142,1110400.0],["1994-07-05",0.8142,0.8142,0.7906,0.7906,2902400.0],["1994-07-06",0.7906,0.8142,0.7788,0.8024,283200.0],["1994-07-07",0.8024,0.826,0.7906,0.8142,1716800.0],["1994-07-08",0.826,0.826,0.8024,0.826,216000.0],["1994-07-11",0.826,0.8378,0.8024,0.8201,190400.0],["1994-07-12",0.8378,0.8378,0.826,0.8319,96000.0],["1994-07-13",0.8378,0.8378,0.8024,0.8378,916800.0],["1994-07-14",0.8378,0.8555,0.8142,0.8496,2737600.0],["1994-07-15",0.8496,0.8496,0.8142,0.8142,1648000.0],["1994-07-18",0.8142,0.8496,0.8142,0.8496,60800.0],["1994-07-19",0.8378,0.8496,0.8142,0.8142,19200.0],["1994-07-20",0.8496,0.8496,0.8142,0.8142,163200.0],["1994-07-21",0.8142,0.8496,0.8142,0.826,724800.0],["1994-07-22",0.8496,0.8496,0.8407,0.8407,92800.0],["1994-07-25",0.8378,0.8437,0.8378,0.8437,1086400.0],["1994-07-26",0.8142,0.8496,0.8142,0.8496,126400.0],["1994-07-27",0.8142,0.8496,0.8142,0.826,70400.0],["1994-07-28",0.826,0.8496,0.826,0.8378,600000.0],["1994-07-29",0.8496,0.8496,0.826,0.8496,57600.0],["1994-08-01",0.826,0.9086,0.826,0.9086,416000.0],["1994-08-02",0.885,0.9204,0.885,0.8968,963200.0],["1994-08-03",0.9204,0.9204,0.8968,0.8968,182400.0],["1994-08-04",0.8968,0.9086,0.8968,0.9027,123200.0],["1994-08-05",0.9204,0.9204,0.8968,0.8968,46400.0],["1994-08-08",0.9086,0.9204,0.8968,0.9204,132800.0],["1994-08-09",0.9204,0.9204,0.8968,0.9204,139200.0],["1994-08-10",0.8968,0.9204,0.8968,0.9204,633600.0],["1994-08-11",0.9086,0.9204,0.8968,0.9204,177600.0],["1994-08-12",0.8968,0.9322,0.8968,0.9263,1070400.0],["1994-08-15",0.944,0.9912,0.9086,0.9676,1100800.0],["1994-08-16",0.9676,0.9912,0.9676,0.9735,1662400.0],["1994-08-17",0.9794,1.003,0.9676,1.003,1049600.0],["1994-08-18",0.9794,1.003,0.9794,0.9794,209600.0],["1994-08-19",0.9794,1.003,0.9794,1.003,136000.0],["1994-08-22",0.9912,0.9912,0.944,0.9676,545600.0],["1994-08-23",0.9794,1.0148,0.9676,0.9941,824000.0],["1994-08-24",0.9912,0.9912,0.9794,0.9794,310400.0],["1994-08-25",0.9794,1.003,0.9794,1.003,192000.0],["1994-08-26",0.9794,1.0148,0.9794,1.0148,97600.0],["1994-08-29",1.0148,1.0148,0.9794,0.9794,1681600.0],["1994-08-30",0.9794,1.0148,0.9794,1.003,235200.0],["1994-08-31",0.9794,0.9794,0.9558,0.9558,584000.0],["1994-09-01",0.9558,0.9676,0.9322,0.944,358400.0],["1994-09-02",0.9558,0.9558,0.9322,0.9558,88000.0],["1994-09-06",0.9322,0.9558,0.9322,0.9558,344000.0],["1994-09-07",0.9499,0.9794,0.944,0.9558,798400.0],["1994-09-08",0.9794,1.0148,0.9794,0.9912,424000.0],["1994-09-09",1.0148,1.0384,0.9794,1.003,972800.0],["1994-09-12",1.003,1.0207,1.003,1.0207,155200.0],["1994-09-13",1.0266,1.0266,1.003,1.0089,1406400.0],["1994-09-14",1.003,1.0266,0.9912,1.003,126400.0],["1994-09-15",0.9912,1.0266,0.9912,1.0266,120000.0],["1994-09-16",1.0266,1.0266,0.9676,0.9912,686400.0],["1994-09-19",0.9676,1.003,0.9676,0.9794,113600.0],["1994-09-20",0.9676,0.9912,0.9676,0.9735,656000.0],["1994-09-21",0.9735,0.9794,0.9676,0.9794,227200.0],["1994-09-22",0.9676,0.9912,0.9676,0.9853,649600.0],["1994-09-23",0.9676,0.9853,0.9676,0.9853,721600.0],["1994-09-26",0.9912,0.9912,0.9676,0.9735,2598400.0],["1994-09-27",0.9676,0.9912,0.9676,0.9912,54400.0],["1994-09-28",0.9912,0.9912,0.944,0.9676,216000.0],["1994-09-29",0.9676,0.9676,0.944,0.944,206400.0],["1994-09-30",0.944,0.9676,0.944,0.944,51200.0],["1994-10-03",0.9676,0.9676,0.885,0.9086,1652800.0],["1994-10-04",0.9086,0.9086,0.8614,0.885,1432000.0],["1994-10-05",0.8614,0.8968,0.8614,0.8791,206400.0],["1994-10-06",0.8614,0.8968,0.8614,0.8732,67200.0],["1994-10-07",0.8791,0.8968,0.8791,0.8968,324800.0],["1994-10-10",0.8968,0.8968,0.8614,0.8673,278400.0],["1994-10-11",0.8791,0.8968,0.8673,0.8791,6912000.0],["1994-10-12",0.885,0.8968,0.8732,0.8968,100800.0],["1994-10-13",0.8732,0.9322,0.8732,0.9204,958400.0],["1994-10-14",0.944,0.9676,0.944,0.9676,3300800.0],["1994-10-17",0.9794,1.003,0.9794,0.9912,312000.0],["1994-10-18",1.003,1.003,0.9794,0.9971,302400.0],["1994-10-19",1.003,1.0148,0.9912,0.9971,270400.0],["1994-10-20",1.0148,1.0148,0.9676,0.9676,523200.0],["1994-10-21",0.9676,0.9912,0.9676,0.9912,43200.0],["1994-10-24",0.9676,0.9794,0.9499,0.9676,212800.0],["1994-10-25",0.9558,0.9558,0.9322,0.9322,219200.0],["1994-10-26",0.944,0.9558,0.9322,0.9322,155200.0],["1994-10-27",0.9558,0.9558,0.9322,0.9322,230400.0],["1994-10-28",0.9558,0.9912,0.9558,0.9912,240000.0],["1994-10-31",0.9912,0.9912,0.9558,0.9794,254400.0],["1994-11-01",0.9676,0.9912,0.9676,0.9735,331200.0],["1994-11-02",0.9735,0.9912,0.9676,0.9794,982400.0],["1994-11-03",0.9676,0.9912,0.9676,0.9912,104000.0],["1994-11-04",0.9912,1.0266,0.9676,1.0148,729600.0],["1994-11-07",1.0266,1.0856,1.0266,1.0502,929600.0],["1994-11-08",1.0856,1.0974,1.0502,1.0738,1156800.0],["1994-11-09",1.0738,1.0738,1.0502,1.062,1289600.0],["1994-11-10",1.0738,1.0738,1.0502,1.0738,660800.0],["1994-11-11",1.0561,1.0738,1.0502,1.0502,126400.0],["1994-11-14",1.0738,1.0738,1.0502,1.0502,195200.0],["1994-11-15",1.0738,1.0738,1.0502,1.062,2017600.0],["1994-11-16",1.0502,1.0738,1.0502,1.062,854400.0],["1994-11-17",1.0502,1.0738,1.0384,1.0384,193600.0],["1994-11-18",1.0266,1.0384,1.0148,1.0266,144000.0],["1994-11-21",1.0266,1.0384,0.9912,1.0148,323200.0],["1994-11-22",0.9912,1.0148,0.9912,0.9971,880000.0],["1994-11-23",1.003,1.003,0.9794,0.9794,531200.0],["1994-11-25",0.9877,1.0054,0.9817,1.0054,99200.0],["1994-11-28",1.0054,1.0054,0.9936,1.0054,75200.0],["1994-11-29",1.0054,1.0054,0.9817,1.0054,244800.0],["1994-11-30",1.0054,1.0409,0.9817,1.0291,433600.0],["1994-12-01",1.0409,1.0527,1.0291,1.035,443200.0],["1994-12-02",1.0527,1.0527,1.0291,1.0291,353600.0],["1994-12-05",1.0291,1.0527,1.0231,1.0231,633600.0],["1994-12-06",1.0172,1.0291,1.0172,1.0231,515200.0],["1994-12-07",1.0172,1.0291,1.0113,1.0231,1822400.0],["1994-12-08",1.0409,1.0409,0.9581,0.9817,505600.0],["1994-12-09",0.9581,0.9699,0.8457,0.9108,3731200.0],["1994-12-12",0.9108,0.9344,0.9108,0.9344,81600.0],["1994-12-13",0.9344,0.9344,0.9108,0.9108,483200.0],["1994-12-14",0.9108,0.9463,0.9108,0.9463,1248000.0],["1994-12-15",0.9463,0.9463,0.9108,0.9463,262400.0],["1994-12-16",0.9463,0.9463,0.9344,0.9344,136000.0],["1994-12-19",0.9463,0.9463,0.9226,0.9226,275200.0],["1994-12-20",0.9226,0.9463,0.9226,0.9226,604800.0],["1994-12-21",0.9285,0.9463,0.9285,0.9463,105600.0],["1994-12-22",0.9108,0.9463,0.9108,0.9344,219200.0],["1994-12-23",0.9108,0.9463,0.9108,0.9285,2262400.0],["1994-12-27",0.9463,0.9463,0.9463,0.9463,32000.0],["1994-12-28",0.9108,0.9936,0.9108,0.9936,286400.0],["1994-12-29",0.9936,1.0172,0.9936,1.0172,704000.0],["1994-12-30",1.0172,1.0291,0.9936,1.0291,1155200.0],["1995-01-03",1.0291,1.0291,0.9817,0.9936,608000.0],["1995-01-04",0.9817,1.0409,0.9817,1.0054,276800.0],["1995-01-05",1.0409,1.0882,1.0054,1.0645,528000.0],["1995-01-06",1.0764,1.1,1.0527,1.0823,1027200.0],["1995-01-09",1.0882,1.1,1.0645,1.0764,788800.0],["1995-01-10",1.0645,1.0882,1.0291,1.0291,240000.0],["1995-01-11",1.0527,1.0527,1.0172,1.035,243200.0],["1995-01-12",1.0527,1.0527,1.0172,1.035,88000.0],["1995-01-13",1.035,1.0527,1.035,1.0527,28800.0],["1995-01-16",1.0527,1.0527,1.0172,1.0172,59200.0],["1995-01-17",1.035,1.0527,1.0172,1.0172,30400.0],["1995-01-18",1.0172,1.0527,1.0172,1.0438,132800.0],["1995-01-19",1.035,1.0527,1.0291,1.0291,1116800.0],["1995-01-20",1.0291,1.0527,1.0291,1.0409,145600.0],["1995-01-23",1.0291,1.0527,1.0172,1.0409,825600.0],["1995-01-24",1.0409,1.0527,1.0291,1.0291,88000.0],["1995-01-25",1.0291,1.0409,1.0291,1.0409,252800.0],["1995-01-26",1.0527,1.0527,1.0527,1.0527,24000.0],["1995-01-27",1.0527,1.0527,1.0172,1.0172,68800.0],["1995-01-30",1.0172,1.0231,1.0172,1.0172,828800.0],["1995-01-31",1.0202,1.0202,1.0172,1.0172,92800.0],["1995-02-01",1.0172,1.0527,0.9699,0.9699,265600.0],["1995-02-02",0.9581,0.9817,0.9344,0.9817,716800.0],["1995-02-03",0.9817,0.9936,0.9581,0.9817,579200.0],["1995-02-06",0.9817,0.9817,0.9581,0.9817,612800.0],["1995-02-07",1.0054,1.0054,0.9699,0.9699,73600.0],["1995-02-08",0.9758,1.0054,0.9699,0.9699,259200.0],["1995-02-09",0.9995,1.0172,0.9817,0.9936,100800.0],["1995-02-10",0.9995,0.9995,0.9817,0.9877,545600.0],["1995-02-13",1.0172,1.0172,0.9817,1.0054,220800.0],["1995-02-14",0.9936,1.0645,0.9936,1.0645,696000.0],["1995-02-15",1.0764,1.0764,1.0409,1.0764,571200.0],["1995-02-16",1.0409,1.0764,1.0409,1.0409,528000.0],["1995-02-17",1.0409,1.0764,1.0409,1.0645,137600.0],["1995-02-21",1.0586,1.0764,1.0409,1.0409,76800.0],["1995-02-22",1.0409,1.0527,1.0172,1.0291,222400.0],["1995-02-23",1.0291,1.0527,1.0291,1.0291,16000.0],["1995-02-24",1.0172,1.0291,1.0172,1.0291,60800.0],["1995-02-27",1.0527,1.0527,1.0172,1.0231,195200.0],["1995-02-28",1.0054,1.0409,1.0054,1.0409,112000.0],["1995-03-01",1.0409,1.0409,1.0113,1.0231,228800.0],["1995-03-02",1.0409,1.0645,1.0291,1.0527,440000.0],["1995-03-03",1.0409,1.0468,1.0409,1.0409,121600.0],["1995-03-06",1.0409,1.0409,1.0291,1.0291,1673600.0],["1995-03-07",1.0291,1.0291,0.9817,0.9995,563200.0],["1995-03-08",0.9817,1.0172,0.9817,0.9817,67200.0],["1995-03-09",1.0172,1.0291,1.0054,1.0172,353600.0],["1995-03-10",1.0291,1.0291,1.0172,1.0172,27200.0],["1995-03-13",0.9936,1.0291,0.9936,0.9936,161600.0],["1995-03-14",0.9936,1.0172,0.9936,1.0054,296000.0],["1995-03-15",0.9936,1.0054,0.9817,1.0054,488000.0],["1995-03-16",1.0054,1.0054,0.9817,0.9936,201600.0],["1995-03-17",0.9817,1.0054,0.9817,0.9817,25600.0],["1995-03-20",0.9936,1.0054,0.9817,0.9995,1203200.0],["1995-03-21",0.9936,1.0172,0.9936,1.0054,520000.0],["1995-03-22",1.0054,1.0172,0.9936,1.0172,201600.0],["1995-03-23",1.0172,1.0172,0.9936,0.9936,46400.0],["1995-03-24",1.0054,1.0291,1.0054,1.0054,2830400.0],["1995-03-27",0.9936,1.0172,0.9936,1.0172,156800.0],["1995-03-28",1.0054,1.0291,0.9936,1.0054,868800.0],["1995-03-29",1.0172,1.0172,1.0172,1.0172,6400.0],["1995-03-30",1.0172,1.0172,0.9936,1.0054,49600.0],["1995-03-31",0.9936,1.0113,0.9936,0.9936,60800.0],["1995-04-03",1.0113,1.0291,1.0113,1.0291,16000.0],["1995-04-04",1.0113,1.0291,0.9936,1.0054,593600.0],["1995-04-05",0.9936,1.0291,0.9936,0.9936,46400.0],["1995-04-06",0.9995,0.9995,0.9936,0.9936,432000.0],["1995-04-07",1.0172,1.0172,1.0054,1.0054,656000.0],["1995-04-10",1.0054,1.0409,1.0054,1.0409,747200.0],["1995-04-11",1.0172,1.0409,1.0172,1.0409,94400.0],["1995-04-12",1.0527,1.0645,1.0172,1.0527,601600.0],["1995-04-13",1.0409,1.1118,1.0409,1.1,1003200.0],["1995-04-17",1.1118,1.1118,1.0882,1.1059,1857600.0],["1995-04-18",1.1,1.1237,1.0941,1.1178,947200.0],["1995-04-19",1.1,1.1,1.0882,1.0882,352000.0],["1995-04-20",1.0645,1.1,1.0645,1.0764,2064000.0],["1995-04-21",1.0764,1.0882,1.0645,1.0645,456000.0],["1995-04-24",1.0645,1.0764,1.0645,1.0645,768000.0],["1995-04-25",1.0645,1.0823,1.0645,1.0645,3760000.0],["1995-04-26",1.0705,1.0882,1.0645,1.0645,1640000.0],["1995-04-27",1.0764,1.0882,1.0645,1.0645,44800.0],["1995-04-28",1.0882,1.0882,1.0645,1.0882,20800.0],["1995-05-01",1.0882,1.1118,1.0882,1.1118,459200.0],["1995-05-02",1.1355,1.1592,1.1118,1.1473,1824000.0],["1995-05-03",1.1355,1.1828,1.1355,1.1828,1059200.0],["1995-05-04",1.1828,1.1828,1.1592,1.1651,782400.0],["1995-05-05",1.171,1.1769,1.1118,1.1118,1795200.0],["1995-05-08",1.1,1.1118,1.0764,1.0911,632000.0],["1995-05-09",1.0882,1.1118,1.0882,1.0882,20800.0],["1995-05-10",1.1118,1.1237,1.0882,1.1,1096000.0],["1995-05-11",1.1118,1.1118,1.0882,1.0882,43200.0],["1995-05-12",1.0882,1.1,1.0882,1.0882,339200.0],["1995-05-15",1.0882,1.1,1.0764,1.0764,36800.0],["1995-05-16",1.0764,1.0882,1.0586,1.0764,153600.0],["1995-05-17",1.0764,1.0823,1.0527,1.0645,446400.0],["1995-05-18",1.0764,1.1,1.0527,1.0764,803200.0],["1995-05-19",1.0645,1.0882,1.0645,1.0882,44800.0],["1995-05-22",1.0645,1.0882,1.0645,1.0705,918400.0],["1995-05-23",1.0645,1.0882,1.0645,1.0645,446400.0],["1995-05-24",1.0882,1.1,1.0764,1.0882,1468800.0],["1995-05-25",1.1029,1.1266,1.091,1.1148,283200.0],["1995-05-26",1.091,1.1325,1.091,1.1148,750400.0],["1995-05-30",1.1148,1.1266,1.008,1.0377,3872000.0],["1995-05-31",1.0436,1.0673,1.0199,1.0555,638400.0],["1995-06-01",1.0436,1.0792,1.0436,1.0792,193600.0],["1995-06-02",1.0792,1.0792,1.0555,1.0555,451200.0],["1995-06-05",1.0436,1.0555,1.0317,1.0555,96000.0],["1995-06-06",1.0317,1.0792,1.0317,1.0555,392000.0],["1995-06-07",1.0555,1.0792,1.0555,1.0673,465600.0],["1995-06-08",1.091,1.091,1.0555,1.0792,296000.0],["1995-06-09",1.0792,1.091,1.0555,1.091,1000000.0],["1995-06-12",1.0555,1.091,1.0555,1.0555,1620800.0],["1995-06-13",1.0673,1.091,1.0555,1.0584,419200.0],["1995-06-14",1.0555,1.0614,1.0555,1.0555,132800.0],["1995-06-15",1.0673,1.0673,1.0317,1.0555,1273600.0],["1995-06-16",1.0555,1.0555,1.0317,1.0555,132800.0],["1995-06-19",1.0555,1.0673,1.0436,1.0673,753600.0],["1995-06-20",1.0495,1.0673,1.0436,1.0555,268800.0],["1995-06-21",1.0673,1.0673,1.0495,1.0495,72000.0],["1995-06-22",1.0436,1.0673,1.0436,1.0555,227200.0],["1995-06-23",1.0466,1.0673,1.0436,1.0673,84800.0],["1995-06-26",1.0436,1.0673,1.0436,1.0466,788800.0],["1995-06-27",1.0317,1.0436,1.0199,1.0317,294400.0],["1995-06-28",1.0199,1.0555,1.0199,1.0199,1156800.0],["1995-06-29",1.0199,1.0555,1.0199,1.0436,419200.0],["1995-06-30",1.0555,1.0792,1.0555,1.0673,492800.0],["1995-07-03",1.0792,1.0792,1.0555,1.0555,163200.0],["1995-07-05",1.0436,1.0673,1.0436,1.0495,531200.0],["1995-07-06",1.0555,1.0673,1.0436,1.0555,1846400.0],["1995-07-07",1.0673,1.0673,1.0436,1.0555,572800.0],["1995-07-10",1.0436,1.0614,1.0436,1.0436,478400.0],["1995-07-11",1.0555,1.0673,1.008,1.008,780800.0],["1995-07-12",1.0317,1.0317,1.008,1.008,364800.0],["1995-07-13",1.008,1.0199,0.9962,1.008,1027200.0],["1995-07-14",0.9962,1.0555,0.9962,1.0436,1444800.0],["1995-07-17",1.0377,1.0555,1.0317,1.0377,289600.0],["1995-07-18",1.0495,1.0555,1.0317,1.0555,3995200.0],["1995-07-19",1.0317,1.0555,1.0199,1.0495,1315200.0],["1995-07-20",1.0377,1.0555,1.0377,1.0555,744000.0],["1995-07-21",1.0555,1.1325,1.0317,1.1148,1390400.0],["1995-07-24",1.1266,1.1266,1.1029,1.1148,184000.0],["1995-07-25",1.1148,1.1503,1.1148,1.1266,2356800.0],["1995-07-26",1.1266,1.2096,1.1266,1.1859,1174400.0],["1995-07-27",1.1978,1.1978,1.1622,1.1652,113600.0],["1995-07-28",1.1978,1.1978,1.1385,1.1681,2475200.0],["1995-07-31",1.18,1.1978,1.1503,1.1622,187200.0],["1995-08-01",1.1503,1.1622,1.1385,1.1503,483200.0],["1995-08-02",1.1622,1.1622,1.1385,1.1563,520000.0],["1995-08-03",1.1622,1.1741,1.1503,1.1503,182400.0],["1995-08-04",1.1741,1.1741,1.1503,1.1681,99200.0],["1995-08-07",1.1681,1.1978,1.1503,1.1978,1412800.0],["1995-08-08",1.1978,1.1978,1.1741,1.1978,451200.0],["1995-08-09",1.1741,1.1978,1.1741,1.1741,1364800.0],["1995-08-10",1.1978,1.1978,1.1741,1.1859,49600.0],["1995-08-11",1.2096,1.2096,1.1741,1.18,401600.0],["1995-08-14",1.1978,1.1978,1.1503,1.1563,1185600.0],["1995-08-15",1.1503,1.1741,1.1503,1.1622,529600.0],["1995-08-16",1.1741,1.1741,1.1503,1.1741,692800.0],["1995-08-17",1.1741,1.1741,1.1503,1.1741,35200.0],["1995-08-18",1.1503,1.1741,1.1503,1.1503,2604800.0],["1995-08-21",1.1741,1.1741,1.1503,1.1741,841600.0],["1995-08-22",1.1385,1.1503,1.1266,1.1385,304000.0],["1995-08-23",1.1385,1.1385,1.1148,1.1385,147200.0],["1995-08-24",1.1385,1.1385,1.1148,1.1148,35200.0],["1995-08-25",1.1148,1.1622,1.1148,1.1266,302400.0],["1995-08-28",1.1622,1.1622,1.1266,1.1503,102400.0],["1995-08-29",1.1622,1.1622,1.1029,1.1266,331200.0],["1995-08-30",1.1029,1.1266,1.1029,1.1266,187200.0],["1995-08-31",1.1029,1.1266,1.1029,1.1029,156800.0],["1995-09-01",1.1029,1.1385,1.1029,1.1148,180800.0],["1995-09-05",1.1385,1.1385,1.1029,1.1029,126400.0],["1995-09-06",1.1385,1.1741,1.1029,1.1741,1014400.0],["1995-09-07",1.1859,1.2096,1.1503,1.2096,651200.0],["1995-09-08",1.2096,1.2096,1.1741,1.2096,163200.0],["1995-09-11",1.2096,1.2452,1.1859,1.2333,1569600.0],["1995-09-12",1.2452,1.2808,1.2215,1.2749,2811200.0],["1995-09-13",1.2571,1.2808,1.2571,1.2808,328000.0],["1995-09-14",1.2571,1.2926,1.2571,1.2808,492800.0],["1995-09-15",1.2808,1.2926,1.2571,1.2571,308800.0],["1995-09-18",1.2571,1.2689,1.2511,1.2689,800000.0],["1995-09-19",1.2452,1.263,1.2452,1.2571,1072000.0],["1995-09-20",1.2571,1.2689,1.2452,1.2571,2142400.0],["1995-09-21",1.2452,1.2926,1.2452,1.2926,3004800.0],["1995-09-22",1.2808,1.3401,1.2689,1.3282,3089600.0],["1995-09-25",1.3164,1.3342,1.3045,1.3282,459200.0],["1995-09-26",1.3045,1.3401,1.3045,1.3045,347200.0],["1995-09-27",1.3045,1.3282,1.2571,1.2571,1348800.0],["1995-09-28",1.2926,1.2926,1.2808,1.2926,22400.0],["1995-09-29",1.2571,1.2926,1.2571,1.2808,96000.0],["1995-10-02",1.2749,1.2926,1.2571,1.2808,364800.0],["1995-10-03",1.2571,1.3164,1.2571,1.2926,964800.0],["1995-10-04",1.3045,1.3164,1.2926,1.3164,953600.0],["1995-10-05",1.2926,1.3164,1.2926,1.3045,411200.0],["1995-10-06",1.2926,1.3045,1.2926,1.3045,153600.0],["1995-10-09",1.2926,1.2986,1.2808,1.2808,580800.0],["1995-10-10",1.2808,1.3045,1.2689,1.2689,142400.0],["1995-10-11",1.2689,1.2808,1.2689,1.2808,27200.0],["1995-10-12",1.2926,1.2926,1.2689,1.2689,14400.0],["1995-10-13",1.2808,1.3045,1.2808,1.2808,121600.0],["1995-10-16",1.2808,1.3045,1.2808,1.2808,364800.0],["1995-10-17",1.2867,1.3045,1.2689,1.2986,30400.0],["1995-10-18",1.2986,1.2986,1.2986,1.2986,0.0],["1995-10-19",1.2926,1.2926,1.2689,1.2689,56000.0],["1995-10-20",1.2689,1.2778,1.2689,1.2778,6400.0],["1995-10-23",1.2571,1.2571,1.2571,1.2571,1600.0],["1995-10-24",1.2571,1.2926,1.2571,1.2571,12800.0],["1995-10-25",1.2571,1.3045,1.2571,1.2689,1102400.0],["1995-10-26",1.2689,1.2697,1.2571,1.2571,155200.0],["1995-10-27",1.2571,1.2571,1.2571,1.2571,198400.0],["1995-10-30",1.2808,1.2808,1.2571,1.263,412800.0],["1995-10-31",1.2571,1.2749,1.2452,1.2452,113600.0],["1995-11-01",1.2926,1.3401,1.2689,1.3342,731200.0],["1995-11-02",1.3401,1.3401,1.3045,1.3282,225600.0],["1995-11-03",1.3282,1.3282,1.3045,1.3045,268800.0],["1995-11-06",1.3045,1.3171,1.2926,1.3045,280000.0],["1995-11-07",1.2986,1.3164,1.2986,1.2986,32000.0],["1995-11-08",1.2926,1.3045,1.2926,1.3045,33600.0],["1995-11-09",1.2867,1.2986,1.2689,1.2867,340800.0],["1995-11-10",1.2689,1.2689,1.2689,1.2689,3200.0],["1995-11-13",1.3045,1.3045,1.2689,1.2808,89600.0],["1995-11-14",1.2689,1.3045,1.2689,1.2689,14400.0],["1995-11-15",1.2808,1.2808,1.2689,1.2689,323200.0],["1995-11-16",1.2689,1.2689,1.2333,1.2333,137600.0],["1995-11-17",1.2571,1.2571,1.1978,1.2215,763200.0],["1995-11-20",1.2215,1.2215,1.1978,1.2096,131200.0],["1995-11-21",1.2215,1.2215,1.1622,1.1622,560000.0],["1995-11-22",1.1503,1.1859,1.1503,1.1503,1068800.0],["1995-11-24",1.1859,1.1859,1.1563,1.1563,57600.0],["1995-11-27",1.1741,1.1978,1.1563,1.1978,4932800.0],["1995-11-28",1.2215,1.2333,1.1859,1.1859,1102400.0],["1995-11-29",1.2244,1.2244,1.1888,1.2125,603200.0],["1995-11-30",1.2125,1.2125,1.2007,1.2125,228800.0],["1995-12-01",1.1947,1.2007,1.1769,1.1888,612800.0],["1995-12-04",1.2007,1.2007,1.1769,1.1888,296000.0],["1995-12-05",1.2007,1.2007,1.1769,1.1828,97600.0],["1995-12-06",1.1769,1.2007,1.1769,1.1828,580800.0],["1995-12-07",1.2007,1.2007,1.1769,1.1769,227200.0],["1995-12-08",1.1769,1.2007,1.159,1.159,665600.0],["1995-12-11",1.159,1.1769,1.1293,1.1412,1516800.0],["1995-12-12",1.1412,1.1412,1.1056,1.1293,396800.0],["1995-12-13",1.1293,1.2007,1.0818,1.165,4430400.0],["1995-12-14",1.1828,1.1888,1.1531,1.1828,1489600.0],["1995-12-15",1.1888,1.2244,1.1888,1.2007,1217600.0],["1995-12-18",1.1947,1.2125,1.1888,1.2007,448000.0],["1995-12-19",1.2007,1.2482,1.2007,1.2125,659200.0],["1995-12-20",1.2363,1.2601,1.2125,1.2244,512000.0],["1995-12-21",1.2244,1.2363,1.2007,1.2125,440000.0],["1995-12-22",1.2363,1.2601,1.2244,1.2244,460800.0],["1995-12-26",1.2244,1.272,1.2244,1.2482,1102400.0],["1995-12-27",1.2601,1.272,1.2482,1.2541,97600.0],["1995-12-28",1.2363,1.2482,1.2244,1.2423,315200.0],["1995-12-29",1.2363,1.272,1.2244,1.2423,1654400.0],["1996-01-02",1.2423,1.2482,1.2363,1.2482,225600.0],["1996-01-03",1.2482,1.272,1.2363,1.2363,2432000.0],["1996-01-04",1.2482,1.2601,1.2304,1.2304,238400.0],["1996-01-05",1.2363,1.2363,1.2125,1.2363,478400.0],["1996-01-08",1.2363,1.2363,1.2007,1.2125,254400.0],["1996-01-09",1.2125,1.2125,1.165,1.165,275200.0],["1996-01-10",1.1531,1.1531,1.1056,1.1056,633600.0],["1996-01-11",1.1174,1.1174,1.0937,1.1174,492800.0],["1996-01-12",1.1174,1.1769,1.1174,1.1769,1846400.0],["1996-01-15",1.1888,1.1888,1.1531,1.1888,124800.0],["1996-01-16",1.1531,1.1709,1.1531,1.1531,134400.0],["1996-01-17",1.1769,1.1769,1.1174,1.1412,563200.0],["1996-01-18",1.1412,1.1412,1.1412,1.1412,0.0],["1996-01-19",1.1412,1.1531,1.1293,1.1472,809600.0],["1996-01-22",1.1412,1.1531,1.1293,1.1293,182400.0],["1996-01-23",1.1531,1.1531,1.1293,1.1293,156800.0],["1996-01-24",1.1293,1.1531,1.0937,1.1056,686400.0],["1996-01-25",1.0937,1.1293,1.0937,1.1293,785600.0],["1996-01-26",1.1293,1.165,1.1056,1.1293,1124800.0],["1996-01-29",1.1293,1.1293,1.1056,1.1056,251200.0],["1996-01-30",1.1234,1.165,1.1234,1.1531,1094400.0],["1996-01-31",1.1412,1.1531,1.1174,1.1293,1182400.0],["1996-02-01",1.1412,1.1769,1.1174,1.159,752000.0],["1996-02-02",1.165,1.1888,1.159,1.1888,443200.0],["1996-02-05",1.1888,1.1888,1.1888,1.1888,1600.0],["1996-02-06",1.1531,1.1888,1.1531,1.1798,404800.0],["1996-02-07",1.1888,1.1947,1.1769,1.1769,715200.0],["1996-02-08",1.1769,1.2007,1.1769,1.2007,502400.0],["1996-02-09",1.1769,1.2007,1.1769,1.2007,48000.0],["1996-02-12",1.1769,1.2363,1.1769,1.2125,577600.0],["1996-02-13",1.2007,1.2482,1.2007,1.2125,619200.0],["1996-02-14",1.2363,1.2482,1.2244,1.2482,670400.0],["1996-02-15",1.2244,1.2958,1.2244,1.2601,2880000.0],["1996-02-16",1.2601,1.2839,1.2482,1.269,1116800.0],["1996-02-20",1.2482,1.2601,1.2423,1.2452,241600.0],["1996-02-21",1.2363,1.3076,1.2363,1.2898,1720000.0],["1996-02-22",1.2839,1.3195,1.2839,1.3076,489600.0],["1996-02-23",1.3314,1.3314,1.3076,1.3314,924800.0],["1996-02-26",1.3076,1.3314,1.3076,1.3195,510400.0],["1996-02-27",1.3195,1.379,1.3076,1.379,1414400.0],["1996-02-28",1.3433,1.4265,1.3433,1.4027,1032000.0],["1996-02-29",1.3849,1.4146,1.3671,1.3909,867200.0],["1996-03-01",1.3909,1.3909,1.3552,1.3552,1012800.0],["1996-03-04",1.3671,1.3671,1.3314,1.3374,652800.0],["1996-03-05",1.3314,1.3552,1.3314,1.3314,46400.0],["1996-03-06",1.3552,1.3671,1.3076,1.3076,1073600.0],["1996-03-07",1.3136,1.3136,1.272,1.2839,460800.0],["1996-03-08",1.2482,1.2839,1.2244,1.2839,1656000.0],["1996-03-11",1.2601,1.3017,1.2482,1.2958,1224000.0],["1996-03-12",1.2839,1.3076,1.2839,1.3076,683200.0],["1996-03-13",1.2958,1.3076,1.2779,1.2839,385600.0],["1996-03-14",1.272,1.3195,1.272,1.3076,841600.0],["1996-03-15",1.2958,1.3076,1.272,1.2779,782400.0],["1996-03-18",1.2779,1.3314,1.272,1.3076,388800.0],["1996-03-19",1.3076,1.3195,1.2958,1.3136,844800.0],["1996-03-20",1.3076,1.3195,1.2958,1.3195,68800.0],["1996-03-21",1.2958,1.2958,1.2482,1.2541,1169600.0],["1996-03-22",1.2482,1.2541,1.2185,1.2244,1790400.0],["1996-03-25",1.2125,1.2482,1.2125,1.2363,544000.0],["1996-03-26",1.2482,1.272,1.2482,1.2541,1180800.0],["1996-03-27",1.272,1.3433,1.272,1.2898,1835200.0],["1996-03-28",1.272,1.3076,1.2482,1.266,718400.0],["1996-03-29",1.2482,1.272,1.2423,1.2482,1713600.0],["1996-04-01",1.2482,1.2839,1.2363,1.2482,1168000.0],["1996-04-02",1.2839,1.3076,1.2839,1.3017,1353600.0],["1996-04-03",1.3076,1.3076,1.2958,1.2958,108800.0],["1996-04-04",1.2958,1.3076,1.2898,1.2958,2067200.0],["1996-04-08",1.2839,1.2958,1.272,1.2779,174400.0],["1996-04-09",1.272,1.3076,1.272,1.2898,694400.0],["1996-04-10",1.2958,1.3076,1.2839,1.2839,184000.0],["1996-04-11",1.2839,1.3076,1.2839,1.2898,416000.0],["1996-04-12",1.2958,1.2958,1.2839,1.2898,971200.0],["1996-04-15",1.2839,1.2958,1.2601,1.2958,571200.0],["1996-04-16",1.272,1.3314,1.272,1.3255,865600.0],["1996-04-17",1.3314,1.3374,1.3076,1.3195,260800.0],["1996-04-18",1.3195,1.3433,1.3076,1.3314,539200.0],["1996-04-19",1.3314,1.3611,1.3136,1.3314,1582400.0],["1996-04-22",1.3433,1.4027,1.3314,1.4027,1577600.0],["1996-04-23",1.379,1.379,1.3433,1.3433,1212800.0],["1996-04-24",1.379,1.4265,1.3671,1.4027,1316800.0],["1996-04-25",1.4265,1.4384,1.4027,1.4146,3873600.0],["1996-04-26",1.4027,1.4265,1.379,1.379,228800.0],["1996-04-29",1.3849,1.4027,1.379,1.3909,1790400.0],["1996-04-30",1.4027,1.4146,1.379,1.4146,52800.0],["1996-05-01",1.3938,1.4146,1.3849,1.4146,916800.0],["1996-05-02",1.4146,1.4146,1.379,1.3849,702400.0],["1996-05-03",1.4146,1.4503,1.373,1.373,1396800.0],["1996-05-06",1.379,1.4146,1.379,1.3909,1027200.0],["1996-05-07",1.3909,1.4027,1.379,1.3849,360000.0],["1996-05-08",1.4027,1.4027,1.3879,1.3879,508800.0],["1996-05-09",1.4027,1.4027,1.3849,1.3849,137600.0],["1996-05-10",1.379,1.4027,1.379,1.4027,174400.0],["1996-05-13",1.3968,1.4265,1.3909,1.3909,1211200.0],["1996-05-14",1.4146,1.4146,1.3909,1.3909,515200.0],["1996-05-15",1.3968,1.4265,1.3968,1.4146,1120000.0],["1996-05-16",1.4027,1.4265,1.3909,1.4146,339200.0],["1996-05-17",1.4027,1.4503,1.4027,1.4503,2204800.0],["1996-05-20",1.4146,1.4503,1.4146,1.4503,16000.0],["1996-05-21",1.4146,1.4503,1.4146,1.4503,1398400.0],["1996-05-22",1.4146,1.4384,1.4146,1.4384,30400.0],["1996-05-23",1.4146,1.4503,1.4146,1.4503,1041600.0],["1996-05-24",1.4503,1.4503,1.4265,1.4503,145600.0],["1996-05-28",1.4265,1.4503,1.4146,1.4146,267200.0],["1996-05-29",1.4265,1.4265,1.4146,1.4265,238400.0],["1996-05-30",1.4423,1.4542,1.4423,1.4542,2585600.0],["1996-05-31",1.4661,1.478,1.4423,1.472,246400.0],["1996-06-03",1.478,1.478,1.4542,1.478,196800.0],["1996-06-04",1.4899,1.5018,1.4661,1.484,840000.0],["1996-06-05",1.5018,1.5376,1.478,1.5138,849600.0],["1996-06-06",1.5138,1.5257,1.4661,1.4661,489600.0],["1996-06-07",1.4661,1.4661,1.4423,1.4542,62400.0],["1996-06-10",1.4423,1.4452,1.4423,1.4452,315200.0],["1996-06-11",1.4661,1.4661,1.4303,1.4303,200000.0],["1996-06-12",1.4184,1.4423,1.4184,1.4184,68800.0],["1996-06-13",1.4303,1.4303,1.4005,1.4005,128000.0],["1996-06-14",1.4184,1.4184,1.3946,1.3946,107200.0],["1996-06-17",1.3946,1.3946,1.3946,1.3946,11200.0],["1996-06-18",1.4184,1.4184,1.3946,1.4125,20800.0],["1996-06-19",1.4184,1.4482,1.3946,1.4363,284800.0],["1996-06-20",1.4184,1.478,1.4184,1.4661,625600.0],["1996-06-21",1.478,1.5138,1.4542,1.5138,1952000.0],["1996-06-24",1.5257,1.5734,1.5138,1.5376,1800000.0],["1996-06-25",1.5614,1.5614,1.4899,1.4959,694400.0],["1996-06-26",1.5018,1.5018,1.4542,1.4542,284800.0],["1996-06-27",1.4423,1.4661,1.4303,1.4482,604800.0],["1996-06-28",1.4542,1.478,1.4423,1.478,443200.0],["1996-07-01",1.478,1.5138,1.4661,1.4661,980800.0],["1996-07-02",1.478,1.478,1.4423,1.4601,867200.0],["1996-07-03",1.4542,1.478,1.4423,1.4601,840000.0],["1996-07-05",1.4542,1.4661,1.4542,1.4601,83200.0],["1996-07-08",1.4542,1.478,1.4423,1.4601,62400.0],["1996-07-09",1.4601,1.478,1.4542,1.472,625600.0],["1996-07-10",1.478,1.4899,1.4542,1.4661,428800.0],["1996-07-11",1.4661,1.478,1.4423,1.4423,606400.0],["1996-07-12",1.4631,1.4721,1.3946,1.4184,1892800.0],["1996-07-15",1.4065,1.4184,1.3946,1.3946,814400.0],["1996-07-16",1.4065,1.4065,1.335,1.335,398400.0],["1996-07-17",1.3469,1.4125,1.3469,1.4065,2356800.0],["1996-07-18",1.4184,1.4482,1.4065,1.4125,2193600.0],["1996-07-19",1.4125,1.4184,1.3946,1.3946,65600.0],["1996-07-22",1.4065,1.4184,1.3469,1.3707,432000.0],["1996-07-23",1.3827,1.3946,1.2992,1.3469,1052800.0],["1996-07-24",1.3469,1.3529,1.335,1.3409,616000.0],["1996-07-25",1.329,1.3588,1.3231,1.329,1123200.0],["1996-07-26",1.3231,1.3588,1.3231,1.3588,969600.0],["1996-07-29",1.3469,1.3827,1.3231,1.3469,1451200.0],["1996-07-30",1.3827,1.3827,1.3469,1.3529,4129600.0],["1996-07-31",1.335,1.3707,1.335,1.3707,1040000.0],["1996-08-01",1.3827,1.4184,1.3588,1.4154,1345600.0],["1996-08-02",1.4423,1.478,1.4184,1.4661,760000.0],["1996-08-05",1.4661,1.5495,1.4601,1.5197,2193600.0],["1996-08-06",1.5257,1.5853,1.5138,1.5257,3568000.0],["1996-08-07",1.5376,1.5614,1.5167,1.5495,864000.0],["1996-08-08",1.5376,1.5376,1.5257,1.5287,515200.0],["1996-08-09",1.5257,1.5376,1.5018,1.5138,489600.0],["1996-08-12",1.5138,1.5376,1.5018,1.5108,1483200.0],["1996-08-13",1.5018,1.5018,1.4721,1.475,363200.0],["1996-08-14",1.478,1.4899,1.4542,1.478,504000.0],["1996-08-15",1.478,1.5376,1.4661,1.5138,1510400.0],["1996-08-16",1.5376,1.5853,1.5257,1.5614,2065600.0],["1996-08-19",1.5853,1.5853,1.5376,1.5495,1131200.0],["1996-08-20",1.5376,1.5555,1.5018,1.5018,670400.0],["1996-08-21",1.4899,1.5138,1.478,1.5138,1032000.0],["1996-08-22",1.5018,1.5257,1.5018,1.5018,444800.0],["1996-08-23",1.5257,1.5495,1.5257,1.5436,555200.0],["1996-08-26",1.5257,1.5614,1.5018,1.5406,932800.0],["1996-08-27",1.5495,1.5495,1.5257,1.5376,4110400.0],["1996-08-28",1.5257,1.5495,1.5078,1.5197,419200.0],["1996-08-29",1.5257,1.5495,1.5018,1.5257,984000.0],["1996-08-30",1.5257,1.5734,1.5257,1.5614,984000.0],["1996-09-03",1.5495,1.5614,1.5257,1.5376,894400.0],["1996-09-04",1.5376,1.5674,1.5376,1.5674,62400.0],["1996-09-05",1.5376,1.5614,1.5257,1.5376,520000.0],["1996-09-06",1.5376,1.5734,1.5257,1.5614,1003200.0],["1996-09-09",1.5734,1.633,1.5495,1.5972,1590400.0],["1996-09-10",1.5972,1.5972,1.5734,1.5972,518400.0],["1996-09-11",1.5853,1.5972,1.5674,1.5912,235200.0],["1996-09-12",1.5912,1.5912,1.5614,1.5614,859200.0],["1996-09-13",1.5614,1.5912,1.5376,1.5853,1268800.0],["1996-09-16",1.5853,1.5853,1.5614,1.5853,129600.0],["1996-09-17",1.5853,1.5853,1.5614,1.5853,262400.0],["1996-09-18",1.5853,1.621,1.5614,1.5853,526400.0],["1996-09-19",1.5972,1.6568,1.5734,1.6568,1603200.0],["1996-09-20",1.633,1.7402,1.633,1.7045,1926400.0],["1996-09-23",1.6806,1.7402,1.6568,1.6926,2374400.0],["1996-09-24",1.6926,1.6926,1.633,1.6926,1905600.0],["1996-09-25",1.7045,1.7402,1.6687,1.7164,712000.0],["1996-09-26",1.6926,1.6985,1.6568,1.6806,920000.0],["1996-09-27",1.6806,1.7045,1.6687,1.6747,185600.0],["1996-09-30",1.7045,1.7045,1.6806,1.6806,284800.0],["1996-10-01",1.6806,1.7164,1.6449,1.6747,1131200.0],["1996-10-02",1.6449,1.6806,1.6449,1.6806,84800.0],["1996-10-03",1.6628,1.7045,1.6449,1.6747,1360000.0],["1996-10-04",1.7045,1.7283,1.6866,1.7224,1456000.0],["1996-10-07",1.7283,1.7283,1.6568,1.6806,908800.0],["1996-10-08",1.8237,2.0025,1.8118,1.9071,8513600.0],["1996-10-09",1.919,1.9607,1.8952,1.9071,3646400.0],["1996-10-10",1.8952,1.9309,1.8952,1.925,2364800.0],["1996-10-11",1.9309,1.9548,1.8952,1.9518,1766400.0],["1996-10-14",1.9667,2.0144,1.9309,2.0025,1502400.0],["1996-10-15",2.0144,2.0263,1.9786,1.9905,881600.0],["1996-10-16",1.9786,2.0263,1.9786,2.0025,1012800.0],["1996-10-17",2.0144,2.0382,1.9786,1.9905,1475200.0],["1996-10-18",2.0144,2.0144,1.9786,1.9905,1139200.0],["1996-10-21",2.0144,2.0144,1.9786,2.0025,1568000.0],["1996-10-22",1.9786,2.0144,1.9786,2.0025,560000.0],["1996-10-23",2.0025,2.0144,1.9905,1.9905,995200.0],["1996-10-24",2.0144,2.0144,1.9905,1.9965,641600.0],["1996-10-25",1.9905,2.0025,1.9905,1.9905,691200.0],["1996-10-28",1.9905,2.0144,1.9905,1.9905,268800.0],["1996-10-29",1.9905,2.0144,1.9905,1.9905,51200.0],["1996-10-30",2.0144,2.0144,1.9905,2.0025,452800.0],["1996-10-31",2.0263,2.0263,1.9905,1.9965,806400.0],["1996-11-01",2.0144,2.0144,1.9548,1.9905,1984000.0],["1996-11-04",2.0144,2.0144,1.9905,1.9965,356800.0],["1996-11-05",2.0501,2.0621,1.9786,2.0084,2611200.0],["1996-11-06",2.0144,2.0144,1.9071,1.925,2480000.0],["1996-11-07",1.9309,1.9786,1.919,1.9548,609600.0],["1996-11-08",1.9786,1.9786,1.9429,1.9548,2630400.0],["1996-11-11",1.9607,1.9667,1.9429,1.9548,192000.0],["1996-11-12",1.9429,1.9667,1.9429,1.9667,152000.0],["1996-11-13",1.9667,1.9667,1.9429,1.9488,3060800.0],["1996-11-14",1.9548,1.9786,1.9429,1.9667,1406400.0],["1996-11-15",1.9905,2.0263,1.9548,2.0025,872000.0],["1996-11-18",1.9905,2.0978,1.9905,2.0799,2644800.0],["1996-11-19",2.0859,2.1455,2.0621,2.1157,1644800.0],["1996-11-20",2.1217,2.1336,2.0859,2.0978,968000.0],["1996-11-21",2.0859,2.1217,2.074,2.074,556800.0],["1996-11-22",2.0978,2.0978,2.0025,2.0978,915200.0],["1996-11-25",2.0978,2.1574,2.074,2.1574,2569600.0],["1996-11-26",2.1217,2.1932,2.1217,2.1336,1889600.0],["1996-11-27",2.1593,2.1832,2.1116,2.1474,902400.0],["1996-11-29",2.1474,2.1474,2.1116,2.1236,196800.0],["1996-12-02",2.1236,2.1593,2.1236,2.1474,816000.0],["1996-12-03",2.1474,2.219,2.1355,2.1593,1718400.0],["1996-12-04",2.1832,2.1951,2.1236,2.1295,2329600.0],["1996-12-05",2.1236,2.1474,2.0878,2.1116,798400.0],["1996-12-06",2.0639,2.0878,2.052,2.0878,284800.0],["1996-12-09",2.0818,2.1951,2.0818,2.1772,1696000.0],["1996-12-10",2.1713,2.2071,2.1474,2.1593,2676800.0],["1996-12-11",2.1116,2.1593,2.0997,2.1593,1025600.0],["1996-12-12",2.1713,2.1713,2.1236,2.1295,556800.0],["1996-12-13",2.0997,2.0997,2.0281,2.0878,432800.0],["1996-12-16",2.1236,2.1236,2.052,2.052,234400.0],["1996-12-17",2.0281,2.0281,1.9565,1.9804,418400.0],["1996-12-18",2.0043,2.0758,1.9685,2.0043,550400.0],["1996-12-19",2.0043,2.0043,1.885,1.9148,1674400.0],["1996-12-20",1.9565,2.052,1.9327,2.04,1760800.0],["1996-12-23",2.04,2.1355,1.9923,2.0758,1156000.0],["1996-12-24",2.0997,2.0997,2.0281,2.0758,580000.0],["1996-12-26",2.0758,2.0997,2.052,2.052,260800.0],["1996-12-27",2.0281,2.0997,1.9804,2.052,355200.0],["1996-12-30",2.0162,2.1713,2.0162,2.1593,756000.0],["1996-12-31",2.1236,2.2071,2.1116,2.1951,1041600.0],["1997-01-02",2.1713,2.2548,2.1355,2.1951,1280800.0],["1997-01-03",2.2548,2.2548,2.1832,2.1832,298400.0],["1997-01-06",2.219,2.2309,2.1176,2.1474,2173600.0],["1997-01-07",2.1236,2.1355,1.9983,2.0758,532800.0],["1997-01-08",2.04,2.0878,1.9923,2.0281,332800.0],["1997-01-09",2.0043,2.052,2.0043,2.0281,2074400.0],["1997-01-10",2.0281,2.052,1.9804,2.0281,321600.0],["1997-01-13",2.0043,2.052,2.0043,2.0222,940000.0],["1997-01-14",1.9923,2.0997,1.9923,2.0281,414400.0],["1997-01-15",2.0997,2.0997,2.052,2.0639,234400.0],["1997-01-16",2.0758,2.1116,2.052,2.0758,739200.0],["1997-01-17",2.0758,2.1236,2.0043,2.052,588800.0],["1997-01-20",2.0043,2.0281,1.9685,2.0043,305600.0],["1997-01-21",1.9685,2.0758,1.9685,2.0281,445600.0],["1997-01-22",2.052,2.1236,2.052,2.1116,356800.0],["1997-01-23",2.1116,2.1236,2.052,2.052,1604800.0],["1997-01-24",2.052,2.0997,2.052,2.0997,654400.0],["1997-01-27",2.0997,2.0997,2.052,2.0997,600000.0],["1997-01-28",2.0997,2.0997,2.04,2.04,888800.0],["1997-01-29",2.0758,2.0758,2.04,2.0639,880800.0],["1997-01-30",2.0758,2.0758,2.04,2.04,333600.0],["1997-01-31",2.0758,2.0878,2.04,2.0639,505600.0],["1997-02-03",2.052,2.1951,2.04,2.1832,1238400.0],["1997-02-04",2.1832,2.219,2.1474,2.1951,1019200.0],["1997-02-05",2.219,2.4099,2.1474,2.3622,1001600.0],["1997-02-06",2.3383,2.4815,2.3383,2.386,2819200.0],["1997-02-07",2.3383,2.386,2.1474,2.1713,1364800.0],["1997-02-10",2.1951,2.1951,2.0997,2.1236,1296800.0],["1997-02-11",2.1951,2.2906,2.1713,2.1832,859200.0],["1997-02-12",2.219,2.2906,2.1713,2.2667,904000.0],["1997-02-13",2.2906,2.4099,2.2727,2.3144,1645600.0],["1997-02-14",2.3383,2.3383,2.2429,2.2429,299200.0],["1997-02-18",2.2429,2.2906,2.1951,2.2071,304000.0],["1997-02-19",2.1951,2.219,2.1832,2.1951,386400.0],["1997-02-20",2.219,2.2429,2.1832,2.2429,512800.0],["1997-02-21",2.2429,2.2429,2.1832,2.2309,481600.0],["1997-02-24",2.1832,2.2429,2.1832,2.2309,487200.0],["1997-02-25",2.2429,2.2429,2.2071,2.2429,1047200.0],["1997-02-26",2.2309,2.2667,2.1713,2.1713,1278400.0],["1997-02-27",2.1593,2.3144,2.1593,2.2667,461600.0],["1997-02-28",2.2906,2.4218,2.2429,2.386,958400.0],["1997-03-03",2.3502,2.4099,2.2906,2.3622,978400.0],["1997-03-04",2.386,2.4099,2.3383,2.386,410400.0],["1997-03-05",2.386,2.4337,2.3383,2.4337,1499200.0],["1997-03-06",2.4337,2.4576,2.3383,2.4576,2675200.0],["1997-03-07",2.4576,2.6246,2.4576,2.5173,2434400.0],["1997-03-10",2.6008,2.6008,2.5292,2.5888,1934400.0],["1997-03-11",2.5888,2.7439,2.5709,2.7439,3255200.0],["1997-03-12",2.7081,2.7559,2.6723,2.6723,2447200.0],["1997-03-13",2.6962,2.6962,2.6008,2.6485,1385600.0],["1997-03-14",2.6485,2.6485,2.565,2.6127,1774400.0],["1997-03-17",2.6246,2.6246,2.565,2.565,2462400.0],["1997-03-18",2.565,2.6246,2.565,2.565,1900000.0],["1997-03-19",2.565,2.6127,2.565,2.565,1639200.0],["1997-03-20",2.5829,2.6127,2.565,2.565,2873600.0],["1997-03-21",2.565,2.6008,2.4337,2.553,906400.0],["1997-03-24",2.553,2.6485,2.386,2.4218,1533600.0],["1997-03-25",2.4457,2.5053,2.3622,2.4099,1649600.0],["1997-03-26",2.386,2.4337,2.2667,2.3144,635200.0],["1997-03-27",2.3144,2.3144,2.1713,2.219,2064000.0],["1997-03-31",2.2429,2.3622,2.1713,2.2906,549600.0],["1997-04-01",2.2906,2.4337,2.2906,2.3622,516000.0],["1997-04-02",2.3622,2.386,2.1713,2.1832,996000.0],["1997-04-03",2.1951,2.2429,2.1713,2.2071,1219200.0],["1997-04-04",2.2429,2.386,2.1713,2.3025,1008800.0],["1997-04-07",2.3622,2.3741,2.2309,2.2309,188000.0],["1997-04-08",2.2309,2.2667,2.1951,2.1951,287200.0],["1997-04-09",2.1951,2.3979,2.1951,2.3979,660000.0],["1997-04-10",2.3979,2.4337,2.3622,2.386,244800.0],["1997-04-11",2.4337,2.4337,2.2429,2.2727,655200.0],["1997-04-14",2.2429,2.2906,2.1951,2.2071,639200.0],["1997-04-15",2.2429,2.2667,2.1951,2.2309,446400.0],["1997-04-16",2.1951,2.2667,2.1832,2.2071,547200.0],["1997-04-17",2.2071,2.3622,2.1832,2.2548,666400.0],["1997-04-18",2.3025,2.4576,2.2429,2.4099,1445600.0],["1997-04-21",2.4099,2.6485,2.4099,2.5769,4050400.0],["1997-04-22",2.6246,2.6604,2.565,2.6127,2570400.0],["1997-04-23",2.6485,2.6485,2.4576,2.5292,1618400.0],["1997-04-24",2.6008,2.6008,2.5053,2.5411,988800.0],["1997-04-25",2.5053,2.565,2.4934,2.5053,1527200.0],["1997-04-28",2.5411,2.5411,2.3383,2.386,1023200.0],["1997-04-29",2.4099,2.4337,2.386,2.4337,662400.0],["1997-04-30",2.4576,2.5053,2.3383,2.386,611200.0],["1997-05-01",2.386,2.4576,2.3622,2.3979,1325600.0],["1997-05-02",2.4337,2.5053,2.4337,2.4934,947200.0],["1997-05-05",2.4994,2.5411,2.4457,2.4815,1764800.0],["1997-05-06",2.4815,2.5172,2.4457,2.4457,1098400.0],["1997-05-07",2.4695,2.4695,2.386,2.392,1778400.0],["1997-05-08",2.5173,2.6246,2.4576,2.5888,1779200.0],["1997-05-09",2.5769,2.6485,2.5292,2.5888,1035200.0],["1997-05-12",2.6246,2.6246,2.565,2.6008,882400.0],["1997-05-13",2.6008,2.7201,2.565,2.7201,1653600.0],["1997-05-14",2.7201,2.7678,2.6962,2.7081,1777600.0],["1997-05-15",2.6962,2.7559,2.6962,2.7439,484800.0],["1997-05-16",2.7678,2.8394,2.7201,2.7797,1071200.0],["1997-05-19",2.7916,2.8871,2.7797,2.8632,1590400.0],["1997-05-20",2.8871,2.9348,2.8036,2.8513,979200.0],["1997-05-21",2.8632,2.8632,2.6723,2.7081,1323200.0],["1997-05-22",2.7081,2.8155,2.6485,2.7439,1356800.0],["1997-05-23",2.7678,2.8095,2.6962,2.7678,750400.0],["1997-05-27",2.8155,2.8155,2.7201,2.7797,487200.0],["1997-05-28",2.7797,2.7797,2.7439,2.7559,4916800.0],["1997-05-29",2.7487,2.7726,2.7128,2.7367,740800.0],["1997-05-30",2.7128,2.7606,2.7128,2.7606,1321600.0],["1997-06-02",2.7845,2.8084,2.7128,2.7905,180000.0],["1997-06-03",2.7606,2.8204,2.7606,2.7965,350400.0],["1997-06-04",2.7965,2.7965,2.7248,2.7487,527200.0],["1997-06-05",2.7606,2.7606,2.6531,2.6889,418400.0],["1997-06-06",2.6411,2.677,2.5933,2.5933,1183200.0],["1997-06-09",2.5814,2.6531,2.5814,2.6411,667200.0],["1997-06-10",2.6411,2.7009,2.6053,2.6889,2718400.0],["1997-06-11",2.6889,2.7606,2.665,2.7487,2653600.0],["1997-06-12",2.7606,2.8503,2.7367,2.7367,634400.0],["1997-06-13",2.7965,2.8443,2.7487,2.7606,1141600.0],["1997-06-16",2.7367,2.7965,2.6889,2.7128,408000.0],["1997-06-17",2.7009,2.7606,2.7009,2.7606,341600.0],["1997-06-18",2.7248,2.7845,2.7128,2.7487,255200.0],["1997-06-19",2.7845,2.7845,2.7128,2.7367,744000.0],["1997-06-20",2.7308,2.7367,2.6889,2.7128,320800.0],["1997-06-23",2.7009,2.7845,2.7009,2.7248,676800.0],["1997-06-24",2.7367,2.7726,2.7367,2.7606,600000.0],["1997-06-25",2.7367,2.7845,2.7367,2.7845,3933600.0],["1997-06-26",2.7606,2.8084,2.7128,2.7487,940000.0],["1997-06-27",2.7009,2.7606,2.7009,2.7606,845600.0],["1997-06-30",2.7367,2.7487,2.6531,2.7128,1781600.0],["1997-07-01",2.7248,2.7606,2.7009,2.7547,1097600.0],["1997-07-02",2.7248,2.8443,2.7248,2.8204,360000.0],["1997-07-03",2.8443,2.916,2.8204,2.8562,517600.0],["1997-07-07",2.8682,2.9339,2.8682,2.9279,228000.0],["1997-07-08",2.8921,3.1192,2.8921,3.1192,707200.0],["1997-07-09",3.155,3.167,3.0953,3.0953,750400.0],["1997-07-10",3.0833,3.1311,3.0116,3.0116,408800.0],["1997-07-11",3.0475,3.0475,2.9757,2.9877,952800.0],["1997-07-14",3.0116,3.1431,3.0116,3.0594,631200.0],["1997-07-15",3.1072,3.1789,3.0594,3.167,663200.0],["1997-07-16",3.1311,3.167,3.1072,3.167,415200.0],["1997-07-17",3.1311,3.167,3.0475,3.0594,550400.0],["1997-07-18",3.0953,3.0953,2.8921,2.9399,1148000.0],["1997-07-21",2.9757,3.0594,2.9638,3.0355,273600.0],["1997-07-22",2.9757,3.2506,2.9757,3.1909,665600.0],["1997-07-23",3.2028,3.4299,3.2028,3.3522,1826400.0],["1997-07-24",3.2984,3.3462,3.2984,3.3462,2312000.0],["1997-07-25",3.2984,3.4418,3.2984,3.3223,1558400.0],["1997-07-28",3.3104,3.3582,3.2984,3.3223,437600.0],["1997-07-29",3.3223,3.3462,3.2865,3.3223,2743200.0],["1997-07-30",3.2984,3.7047,3.2984,3.7047,2347200.0],["1997-07-31",3.633,3.6808,3.5135,3.6211,1956800.0],["1997-08-01",3.5613,3.6211,3.5494,3.6091,407200.0],["1997-08-04",3.5613,3.645,3.5613,3.633,492000.0],["1997-08-05",3.7167,3.7406,3.4179,3.5374,1680000.0],["1997-08-06",3.5613,3.5613,3.4239,3.4299,1809600.0],["1997-08-07",3.4418,3.4418,3.1909,3.3223,2231200.0],["1997-08-08",3.2506,3.4179,3.1909,3.3343,1374400.0],["1997-08-11",3.3343,3.3821,3.2984,3.3701,284000.0],["1997-08-12",3.2984,3.3701,3.2984,3.2984,3160000.0],["1997-08-13",3.3223,3.3701,3.2626,3.3522,1436800.0],["1997-08-14",3.3701,3.4896,3.3701,3.4777,1654400.0],["1997-08-15",3.4896,3.5613,3.4418,3.5374,356800.0],["1997-08-18",3.5613,3.5613,3.4657,3.5315,945600.0],["1997-08-19",3.5494,3.5613,3.4657,3.5135,1034400.0],["1997-08-20",3.4657,3.5733,3.4657,3.5374,771200.0],["1997-08-21",3.5852,3.633,3.5255,3.5852,434400.0],["1997-08-22",3.5494,3.5852,3.5135,3.5374,910400.0],["1997-08-25",3.5135,3.5793,3.5135,3.5733,1199200.0],["1997-08-26",3.5374,3.633,3.5374,3.5852,778400.0],["1997-08-27",3.5852,3.6091,3.5374,3.5374,480800.0],["1997-08-28",3.5434,3.5733,3.5016,3.5374,824800.0],["1997-08-29",3.5016,3.5374,3.4777,3.5016,392000.0],["1997-09-02",3.5016,3.5135,3.4896,3.4896,617600.0],["1997-09-03",3.5255,3.5733,3.4896,3.5733,286400.0],["1997-09-04",3.5613,3.5852,3.5255,3.5733,817600.0],["1997-09-05",3.5733,3.5972,3.5255,3.5733,872000.0],["1997-09-08",3.5494,3.5972,3.5374,3.5912,1315200.0],["1997-09-09",3.5613,3.5852,3.5374,3.5793,793600.0],["1997-09-10",3.5793,3.6211,3.5613,3.5912,1509600.0],["1997-09-11",3.6211,3.6211,3.5613,3.5852,1486400.0],["1997-09-12",3.5613,3.8123,3.5613,3.8063,564800.0],["1997-09-15",3.8482,4.0155,3.8243,3.9199,1397600.0],["1997-09-16",3.9557,3.9916,3.7764,3.9796,968000.0],["1997-09-17",4.0035,4.0513,3.9318,4.0035,356800.0],["1997-09-18",4.0035,4.2067,3.9677,4.0274,908000.0],["1997-09-19",3.9677,4.2067,3.9677,4.1947,1124000.0],["1997-09-22",4.2067,4.374,4.123,4.3501,1093600.0],["1997-09-23",4.3501,4.5533,4.2306,4.2903,3348000.0],["1997-09-24",4.3023,4.3023,3.9199,4.0155,1079200.0],["1997-09-25",4.0274,4.0274,3.7765,3.9557,952800.0],["1997-09-26",3.9677,4.0394,3.9199,4.0394,202400.0],["1997-09-29",4.0394,4.0394,3.9199,3.9796,56000.0],["1997-09-30",4.0155,4.1111,3.9199,4.0035,396000.0],["1997-10-01",4.0155,4.135,3.9916,4.0633,118400.0],["1997-10-02",4.0633,4.3501,4.0633,4.2664,727200.0],["1997-10-03",4.3501,4.5413,4.1589,4.2306,893600.0],["1997-10-06",4.3023,4.3023,4.0872,4.2306,668800.0],["1997-10-07",4.1589,4.3381,4.1589,4.3023,684800.0],["1997-10-08",4.4218,4.6608,4.3979,4.5293,1037600.0],["1997-10-09",4.4218,4.5652,4.3979,4.5652,2002400.0],["1997-10-10",4.5652,4.5652,4.4935,4.5533,548800.0],["1997-10-13",4.5652,4.625,4.5293,4.613,823200.0],["1997-10-14",4.5772,4.625,4.5473,4.5652,865600.0],["1997-10-15",4.5652,4.613,4.3023,4.3979,736800.0],["1997-10-16",4.4337,4.4337,4.2067,4.2067,1965600.0],["1997-10-17",4.2067,4.3023,3.7764,3.9677,2672000.0],["1997-10-20",4.0633,4.1111,3.9677,4.0513,1336800.0],["1997-10-21",4.0274,4.0752,3.878,3.9199,548000.0],["1997-10-22",3.8721,4.1589,3.8721,4.1589,590400.0],["1997-10-23",3.9677,3.9677,3.6569,3.7645,3543200.0],["1997-10-24",3.8243,3.9199,3.2267,3.6151,5415200.0],["1997-10-27",3.4896,3.633,3.2506,3.4179,1995200.0],["1997-10-28",3.2267,3.8482,3.1072,3.7286,3844000.0],["1997-10-29",3.8243,3.8482,3.394,3.4179,4448800.0],["1997-10-30",3.3462,3.4896,3.2506,3.3462,1607200.0],["1997-10-31",3.3462,3.5135,3.3462,3.5135,1211200.0],["1997-11-03",3.5255,3.5255,3.3701,3.4418,3286400.0],["1997-11-04",3.6689,3.7167,3.5374,3.6569,783200.0],["1997-11-05",3.6928,3.9199,3.5613,3.9079,816800.0],["1997-11-06",3.9199,3.9677,3.8482,3.9557,1732800.0],["1997-11-07",3.8004,3.8721,3.633,3.7525,386400.0],["1997-11-10",3.633,3.8004,3.633,3.8004,1424000.0],["1997-11-11",3.8004,3.8721,3.7765,3.8482,628800.0],["1997-11-12",3.7525,3.8004,3.4657,3.5494,892000.0],["1997-11-13",3.4896,3.6091,3.4896,3.4896,984800.0],["1997-11-14",3.5852,3.5852,3.5016,3.5613,258400.0],["1997-11-17",3.5733,3.8123,3.4777,3.7047,1076800.0],["1997-11-18",3.8004,3.8004,3.7047,3.7525,884000.0],["1997-11-19",3.7525,3.7525,3.5852,3.6091,927200.0],["1997-11-20",3.6091,3.7525,3.6091,3.7286,658400.0],["1997-11-21",3.6808,3.8004,3.6808,3.7047,625600.0],["1997-11-24",3.7167,3.7286,3.6211,3.6211,70400.0],["1997-11-25",3.6091,3.7286,3.5852,3.5972,2484800.0],["1997-11-26",3.7097,3.7097,3.59,3.6139,275200.0],["1997-11-28",3.7216,3.7276,3.602,3.7276,100000.0],["1997-12-01",3.7276,3.8293,3.6857,3.8293,484000.0],["1997-12-02",3.8413,3.8413,3.6379,3.7097,964800.0],["1997-12-03",3.6498,3.7934,3.6498,3.7575,456000.0],["1997-12-04",3.8293,3.8413,3.7097,3.7336,273600.0],["1997-12-05",3.8054,3.8054,3.7097,3.8054,429600.0],["1997-12-08",3.8054,3.8533,3.7396,3.8413,755200.0],["1997-12-09",3.7815,3.8533,3.7815,3.8533,1990400.0],["1997-12-10",3.8533,3.8533,3.7815,3.8533,516000.0],["1997-12-11",3.8533,3.8533,3.59,3.6738,3165600.0],["1997-12-12",3.6738,3.7216,3.6259,3.6977,430400.0],["1997-12-15",3.6139,3.7216,3.6139,3.6139,806400.0],["1997-12-16",3.6857,3.7097,3.59,3.7097,1108800.0],["1997-12-17",3.6498,3.7216,3.5421,3.6379,1064000.0],["1997-12-18",3.584,3.6379,3.3028,3.3507,616000.0],["1997-12-19",3.3267,3.5182,3.0635,3.4105,3491200.0],["1997-12-22",3.4105,3.5421,3.4105,3.4344,1905600.0],["1997-12-23",3.4225,3.5182,3.3626,3.3626,1424800.0],["1997-12-24",3.3626,3.4823,3.3626,3.3926,119200.0],["1997-12-26",3.5062,3.5182,3.3866,3.3866,84800.0],["1997-12-29",3.4105,3.5062,3.3866,3.4225,980800.0],["1997-12-30",3.5421,3.6857,3.4225,3.59,1736000.0],["1997-12-31",3.6498,3.7695,3.5421,3.6857,932000.0],["1998-01-02",3.6857,3.7695,3.6618,3.7336,653600.0],["1998-01-05",3.7575,3.7695,3.59,3.6738,224800.0],["1998-01-06",3.6139,3.6977,3.6139,3.6618,2284800.0],["1998-01-07",3.6738,3.6738,3.4703,3.578,349600.0],["1998-01-08",3.59,3.59,3.4823,3.5062,1328800.0],["1998-01-09",3.5661,3.5661,3.4225,3.4644,1297600.0],["1998-01-12",3.4464,3.4464,3.3148,3.3507,854400.0],["1998-01-13",3.3148,3.3746,3.3148,3.3148,1687200.0],["1998-01-14",3.3626,3.3626,3.2549,3.2968,1020000.0],["1998-01-15",3.2669,3.3148,3.2549,3.2549,1252000.0],["1998-01-16",3.2908,3.3626,3.219,3.3507,1455200.0],["1998-01-20",3.3626,3.4823,3.3387,3.4464,1766400.0],["1998-01-21",3.3148,3.4344,3.3148,3.4344,1383200.0],["1998-01-22",3.3507,3.4344,3.3507,3.4105,376800.0],["1998-01-23",3.3507,3.4344,3.1353,3.225,1587200.0],["1998-01-26",3.1712,3.2669,3.1113,3.1113,2004800.0],["1998-01-27",3.1353,3.1353,2.866,2.9438,2944800.0],["1998-01-28",2.9199,3.0635,2.872,2.9797,2505600.0],["1998-01-29",3.0156,3.0276,2.9558,3.0276,3964000.0],["1998-01-30",3.0276,3.0276,2.9199,2.9797,2604800.0],["1998-02-02",3.0874,3.2071,3.0036,3.0874,2097600.0],["1998-02-03",3.1712,3.1712,3.1113,3.1592,3352800.0],["1998-02-04",3.1592,3.3387,3.1353,3.3387,7212000.0],["1998-02-05",3.3507,3.3507,3.231,3.243,1118400.0],["1998-02-06",3.231,3.3028,3.231,3.2789,1214400.0],["1998-02-09",3.2789,3.5182,3.2789,3.4943,1240000.0],["1998-02-10",3.6857,3.7934,3.59,3.7695,4341600.0],["1998-02-11",3.7456,4.0208,3.6857,4.0088,3700800.0],["1998-02-12",3.9131,4.0208,3.9071,4.0148,3333600.0],["1998-02-13",3.937,4.0567,3.9251,3.9849,1016000.0],["1998-02-17",4.0328,4.1165,3.9849,4.1046,2644800.0],["1998-02-18",4.0687,4.308,3.949,4.0328,4620000.0],["1998-02-19",3.9969,4.0687,3.8054,3.8413,2521600.0],["1998-02-20",3.8174,4.0208,3.7336,4.0208,1105600.0],["1998-02-23",4.0208,4.0208,3.9251,4.0029,222400.0],["1998-02-24",4.0029,4.2123,3.949,4.0926,1206400.0],["1998-02-25",4.0926,4.2601,4.0447,4.1405,869600.0],["1998-02-26",4.1165,4.1883,3.9011,4.0208,526400.0],["1998-02-27",3.8892,4.0208,3.8772,3.8772,826400.0],["1998-03-02",3.9011,3.9251,3.8054,3.8652,1482400.0],["1998-03-03",3.8772,3.9011,3.8293,3.9011,536000.0],["1998-03-04",3.8293,3.9011,3.8293,3.8832,540000.0],["1998-03-05",3.8293,3.8892,3.8293,3.8413,350400.0],["1998-03-06",3.8892,3.9251,3.8772,3.9251,918400.0],["1998-03-09",3.9071,3.9729,3.8533,3.8533,819200.0],["1998-03-10",3.8652,3.949,3.8652,3.8772,490400.0],["1998-03-11",3.8533,4.0687,3.8533,3.9251,894400.0],["1998-03-12",3.9251,3.9251,3.8054,3.8533,1216800.0],["1998-03-13",3.8533,3.949,3.8174,3.8533,381600.0],["1998-03-16",3.8772,3.9729,3.8772,3.961,300000.0],["1998-03-17",3.8772,3.961,3.8772,3.9011,124000.0],["1998-03-18",3.961,4.1644,3.9011,4.1644,1732000.0],["1998-03-19",4.1165,4.1405,4.0806,4.1165,826400.0],["1998-03-20",4.0806,4.2003,4.0806,4.1046,585600.0],["1998-03-23",4.2123,4.2123,4.0208,4.1644,3262400.0],["1998-03-24",4.1165,4.1285,4.0567,4.1165,1906400.0],["1998-03-25",4.1165,4.1165,4.0208,4.0567,2040800.0],["1998-03-26",3.9729,4.0118,3.8533,3.9849,8007200.0],["1998-03-27",3.9251,4.0567,3.9251,4.0567,412000.0],["1998-03-30",3.9969,4.0806,3.9969,4.0447,768800.0],["1998-03-31",4.0806,4.1165,4.0328,4.1046,534400.0],["1998-04-01",4.1046,4.2841,4.0328,4.2721,953600.0],["1998-04-02",4.296,4.4037,4.2482,4.3559,1156800.0],["1998-04-03",4.3559,4.4396,4.3559,4.3559,800000.0],["1998-04-06",4.296,4.4396,4.2841,4.3439,229600.0],["1998-04-07",4.3678,4.3678,4.296,4.296,1103200.0],["1998-04-08",4.3559,4.3559,4.2721,4.3319,322400.0],["1998-04-09",4.3439,4.4037,4.308,4.4037,1084000.0],["1998-04-13",4.3319,4.4396,4.3319,4.4157,1802400.0],["1998-04-14",4.4396,4.6191,4.4396,4.5593,1047200.0],["1998-04-15",4.4995,4.6072,4.4636,4.6072,629600.0],["1998-04-16",4.6072,4.6072,4.4157,4.4696,667200.0],["1998-04-17",4.4696,4.5234,4.4396,4.5234,176800.0],["1998-04-20",4.5234,4.5234,4.4636,4.5114,174400.0],["1998-04-21",4.4516,4.5234,4.4516,4.5114,631200.0],["1998-04-22",4.5234,4.5473,4.4516,4.5473,701600.0],["1998-04-23",4.5473,4.5473,4.4755,4.4875,1569600.0],["1998-04-24",4.4755,4.4755,4.2123,4.3319,487200.0],["1998-04-27",4.2721,4.2721,3.9849,4.0208,2352800.0],["1998-04-28",4.0328,4.1883,4.0328,4.1165,3792800.0],["1998-04-29",4.1046,4.1405,4.1046,4.1285,743200.0],["1998-04-30",4.2123,4.2123,4.0208,4.0687,1186400.0],["1998-05-01",4.0447,4.0926,3.9969,4.0088,762400.0],["1998-05-04",4.0088,4.1046,4.0088,4.0926,3216000.0],["1998-05-05",4.1165,4.1165,4.0208,4.0208,1392800.0],["1998-05-06",4.1165,4.1405,3.9969,4.1046,1228800.0],["1998-05-07",4.0806,4.2123,4.0806,4.2003,1569600.0],["1998-05-08",4.308,4.308,4.1046,4.1405,2191200.0],["1998-05-11",4.1165,4.1764,3.9729,3.9729,1448800.0],["1998-05-12",3.9729,3.9729,3.7934,3.9729,1879200.0],["1998-05-13",3.961,4.0447,3.9011,3.949,2360800.0],["1998-05-14",3.9251,3.955,3.8054,3.8234,1103200.0],["1998-05-15",3.8413,3.8772,3.7934,3.8413,520000.0],["1998-05-18",3.8413,3.8533,3.8054,3.8413,1164800.0],["1998-05-19",3.8533,3.9131,3.8174,3.9131,1354400.0],["1998-05-20",3.9131,3.9131,3.7815,3.8234,2118400.0],["1998-05-21",3.8234,3.8234,3.6977,3.7815,2542400.0],["1998-05-22",3.7934,3.9729,3.7815,3.9311,4137600.0],["1998-05-26",4.0208,4.0208,3.8174,3.8652,4258400.0],["1998-05-27",3.8533,3.8533,3.7336,3.7336,4594400.0],["1998-05-28",3.8242,3.8572,3.7163,3.8003,2729600.0],["1998-05-29",3.8123,3.8422,3.7643,3.8362,1104800.0],["1998-06-01",3.7883,3.7883,3.7163,3.7163,1156000.0],["1998-06-02",3.7643,3.8003,3.7163,3.7643,1032800.0],["1998-06-03",3.8123,3.8842,3.7523,3.8602,605600.0],["1998-06-04",3.9201,3.9321,3.8123,3.8842,1540800.0],["1998-06-05",3.8842,3.9681,3.8602,3.9681,296800.0],["1998-06-08",3.9801,3.9801,3.8602,3.8722,592800.0],["1998-06-09",3.8842,3.9321,3.8722,3.9201,607200.0],["1998-06-10",3.8842,3.9082,3.8722,3.8782,1089600.0],["1998-06-11",3.8482,3.8602,3.8123,3.8482,1400800.0],["1998-06-12",3.8123,3.8482,3.7883,3.8482,1143200.0],["1998-06-15",3.7883,3.7883,3.6804,3.7403,407200.0],["1998-06-16",3.6924,3.8362,3.6924,3.8242,332000.0],["1998-06-17",3.8242,3.8812,3.8242,3.8722,1819200.0],["1998-06-18",3.8362,3.8722,3.7763,3.7763,262400.0],["1998-06-19",3.8123,3.8722,3.8123,3.8602,1199200.0],["1998-06-22",3.8392,3.8722,3.8362,3.8722,688000.0],["1998-06-23",3.8482,4.064,3.8482,4.04,1360000.0],["1998-06-24",4.052,4.064,4.0041,4.064,464000.0],["1998-06-25",4.052,4.064,4.0041,4.034,1320000.0],["1998-06-26",4.064,4.1599,3.9921,4.052,1120800.0],["1998-06-29",3.9801,4.088,3.9801,4.088,618400.0],["1998-06-30",4.088,4.2198,3.9801,4.2198,322400.0],["1998-07-01",4.1,4.2079,4.1,4.1839,673600.0],["1998-07-02",4.1,4.2678,4.1,4.2678,715200.0],["1998-07-06",4.2438,4.3877,4.1959,4.3637,603200.0],["1998-07-07",4.2678,4.5675,4.2678,4.3158,1372000.0],["1998-07-08",4.4596,4.4596,4.2918,4.3637,88800.0],["1998-07-09",4.3158,4.3997,4.2678,4.3757,164000.0],["1998-07-10",4.3997,4.4117,4.2558,4.2558,264000.0],["1998-07-13",4.3757,4.3757,4.1359,4.1479,1322400.0],["1998-07-14",4.1239,4.1719,4.088,4.1239,1136800.0],["1998-07-15",4.1,4.2558,4.076,4.2558,628800.0],["1998-07-16",4.1599,4.2918,4.1599,4.2438,230400.0],["1998-07-17",4.2918,4.3397,4.1839,4.3158,284800.0],["1998-07-20",4.3397,4.4356,4.2798,4.3397,696000.0],["1998-07-21",4.4356,4.4356,4.2199,4.3158,206400.0],["1998-07-22",4.3158,4.3158,4.1719,4.1959,923200.0],["1998-07-23",4.2079,4.2678,4.1479,4.1719,302400.0],["1998-07-24",4.1959,4.2198,4.1719,4.1719,62400.0],["1998-07-27",4.2918,4.2918,3.9082,4.1719,437600.0],["1998-07-28",4.1,4.1839,3.9082,3.9321,977600.0],["1998-07-29",3.9321,4.028,3.9082,3.9441,2059200.0],["1998-07-30",3.8962,3.9801,3.8602,3.9561,2073600.0],["1998-07-31",3.9801,3.9801,3.7883,3.8242,1656800.0],["1998-08-03",3.7943,3.7943,3.6444,3.7163,1668800.0],["1998-08-04",3.8362,4.028,3.6744,3.7403,2174400.0],["1998-08-05",3.7044,3.7883,3.4766,3.5365,3793600.0],["1998-08-06",3.5965,3.6444,3.5006,3.6384,6046400.0],["1998-08-07",3.6684,3.6684,3.5725,3.6085,5085600.0],["1998-08-10",3.6204,3.6444,3.4946,3.5425,2275200.0],["1998-08-11",3.5006,3.5006,3.4286,3.4526,850400.0],["1998-08-12",3.5605,3.5965,3.5006,3.5605,1988000.0],["1998-08-13",3.5425,3.5425,3.4706,3.4706,1472800.0],["1998-08-14",3.5125,3.5125,3.2968,3.3567,2297600.0],["1998-08-17",3.2848,3.4286,3.2848,3.3327,3456000.0],["1998-08-18",3.3687,3.4886,3.3327,3.4166,1424800.0],["1998-08-19",3.4766,3.4766,3.2608,3.2608,2234400.0],["1998-08-20",3.3567,3.3567,3.1529,3.2458,1297600.0],["1998-08-21",3.2128,3.2728,3.1739,3.2368,2097600.0],["1998-08-24",3.2728,3.2968,3.2428,3.2668,1488000.0],["1998-08-25",3.3207,3.3447,3.2488,3.2488,314400.0],["1998-08-26",3.2368,3.3087,3.2248,3.2968,1535200.0],["1998-08-27",3.2128,3.2608,3.1529,3.2068,3312800.0],["1998-08-28",3.1529,3.2608,3.1469,3.1829,1898400.0],["1998-08-31",3.1889,3.2368,2.5595,2.6674,8968800.0],["1998-09-01",2.6134,2.8292,2.6134,2.8112,6104800.0],["1998-09-02",2.8412,2.9011,2.7573,2.8982,1811200.0],["1998-09-03",2.8292,2.8772,2.7933,2.8112,1469600.0],["1998-09-04",2.9011,2.9011,2.7933,2.8892,630400.0],["1998-09-08",2.9131,3.1409,2.9131,3.1169,1345600.0],["1998-09-09",2.9971,3.069,2.6973,2.7813,1472000.0],["1998-09-10",2.7813,2.8292,2.6973,2.8292,928000.0],["1998-09-11",2.8052,3.069,2.8052,2.8892,1866400.0],["1998-09-14",2.9011,3.021,2.9011,2.9731,916000.0],["1998-09-15",2.9731,2.9731,2.8652,2.8832,1288800.0],["1998-09-16",2.8892,3.021,2.8652,2.9311,483200.0],["1998-09-17",2.8892,2.9731,2.8292,2.9011,894400.0],["1998-09-18",2.8772,2.9191,2.7813,2.8052,989600.0],["1998-09-21",2.7813,2.8052,2.7573,2.7813,212000.0],["1998-09-22",2.7813,2.9611,2.7813,2.9491,557600.0],["1998-09-23",2.9491,3.009,2.8652,2.9251,782400.0],["1998-09-24",2.8772,2.9731,2.8292,2.8532,308000.0],["1998-09-25",2.8412,2.8772,2.6494,2.6973,1047200.0],["1998-09-28",2.7453,2.7453,2.5835,2.6014,1951200.0],["1998-09-29",2.6014,2.6374,2.3976,2.5655,1638400.0],["1998-09-30",2.6134,2.6614,2.4935,2.6614,1955200.0],["1998-10-01",2.5655,2.6854,2.5055,2.6374,726400.0],["1998-10-02",2.6854,2.6854,2.5655,2.5775,4019200.0],["1998-10-05",2.6374,2.6374,2.5655,2.5655,656800.0],["1998-10-06",2.5715,2.6254,2.4935,2.4935,1154400.0],["1998-10-07",2.4696,2.5895,2.4696,2.5775,546400.0],["1998-10-08",2.4576,2.5895,2.3857,2.5835,1180000.0],["1998-10-09",2.5895,2.7693,2.5235,2.7693,557600.0],["1998-10-12",2.7693,2.8292,2.7453,2.7813,996000.0],["1998-10-13",2.7813,2.8052,2.7093,2.7933,3556800.0],["1998-10-14",2.7903,2.9671,2.7603,2.9371,2210400.0],["1998-10-15",2.8772,3.045,2.8772,3.021,704000.0],["1998-10-16",2.9971,3.2368,2.9971,3.2368,709600.0],["1998-10-19",3.1649,3.5245,3.1649,3.5006,741600.0],["1998-10-20",3.4766,3.6804,3.4286,3.4526,818400.0],["1998-10-21",3.4047,3.5006,3.3207,3.3567,993600.0],["1998-10-22",3.3087,3.3567,3.2668,3.3207,941600.0],["1998-10-23",3.3327,3.3567,2.9191,3.1169,4040000.0],["1998-10-26",3.069,3.2128,3.069,3.2009,249600.0],["1998-10-27",3.1949,3.2248,3.093,3.093,580000.0],["1998-10-28",3.069,3.093,2.8952,2.9191,884800.0],["1998-10-29",2.9011,3.051,2.9011,3.051,1007200.0],["1998-10-30",3.069,3.3207,3.069,3.2488,1527200.0],["1998-11-02",3.3207,3.3567,3.2068,3.3207,1546400.0],["1998-11-03",3.3327,3.3327,3.2728,3.2728,2338400.0],["1998-11-04",3.2728,3.5485,3.2728,3.5245,2925600.0],["1998-11-05",3.5125,3.6324,3.4106,3.6144,564000.0],["1998-11-06",3.6324,3.7943,3.5365,3.7403,1344000.0],["1998-11-09",3.8242,3.8242,3.6444,3.6444,307200.0],["1998-11-10",3.6324,3.6924,3.5965,3.6444,462400.0],["1998-11-11",3.7044,3.7163,3.4047,3.4706,960000.0],["1998-11-12",3.5725,3.5725,3.4526,3.5485,151200.0],["1998-11-13",3.4526,3.5425,3.4076,3.4106,2384000.0],["1998-11-16",3.4406,3.5845,3.3567,3.4526,282400.0],["1998-11-17",3.4646,3.4886,3.3807,3.3927,318400.0],["1998-11-18",3.3687,3.5605,3.3567,3.5605,218400.0],["1998-11-19",3.6444,3.6804,3.5965,3.6804,404800.0],["1998-11-20",3.6324,3.6624,3.5125,3.5125,744000.0],["1998-11-23",3.5485,3.6564,3.5245,3.6564,702400.0],["1998-11-24",3.5965,3.7523,3.5725,3.7343,1326400.0],["1998-11-25",3.7463,3.7463,3.6444,3.7044,516800.0],["1998-11-27",3.7531,3.7531,3.6751,3.7171,32000.0],["1998-11-30",3.6871,3.7591,3.6871,3.6991,1092000.0],["1998-12-01",3.6991,3.7471,3.6871,3.7231,770400.0],["1998-12-02",3.6991,3.6991,3.5069,3.639,1720800.0],["1998-12-03",3.627,3.6751,3.579,3.639,360000.0],["1998-12-04",3.579,3.651,3.555,3.651,600000.0],["1998-12-07",3.567,3.651,3.555,3.603,240000.0],["1998-12-08",3.603,3.627,3.4589,3.4589,302400.0],["1998-12-09",3.4829,3.567,3.4048,3.4108,241600.0],["1998-12-10",3.3988,3.4709,3.1706,3.2607,1241600.0],["1998-12-11",3.2307,3.3027,3.2307,3.2667,389600.0],["1998-12-14",3.1706,3.3148,3.0986,3.2067,1276800.0],["1998-12-15",3.1766,3.2787,3.1766,3.2547,473600.0],["1998-12-16",3.2547,3.2787,3.1466,3.1706,397600.0],["1998-12-17",3.2187,3.2427,3.1466,3.2067,332000.0],["1998-12-18",3.2187,3.5069,3.2187,3.4048,2262400.0],["1998-12-21",3.4829,3.4829,3.2667,3.2967,580800.0],["1998-12-22",3.3628,3.3628,3.2187,3.2667,802400.0],["1998-12-23",3.4108,3.8072,3.3388,3.7591,1952000.0],["1998-12-24",3.7111,3.9873,3.7111,3.9873,952000.0],["1998-12-28",3.9393,4.0113,3.7531,3.9393,1238400.0],["1998-12-29",3.9393,3.9873,3.9273,3.9873,1758400.0],["1998-12-30",3.9153,3.9873,3.9153,3.9693,1328800.0],["1998-12-31",3.9873,4.1555,3.8672,4.0354,925600.0],["1999-01-04",4.0113,4.1675,3.9153,3.9153,932800.0],["1999-01-05",3.9153,4.0053,3.9032,3.9513,811200.0],["1999-01-06",3.9393,4.1675,3.9393,4.1434,1020800.0],["1999-01-07",4.0113,4.2515,4.0113,4.2155,1433600.0],["1999-01-08",4.1555,4.2635,4.0474,4.1915,1474400.0],["1999-01-11",4.1314,4.3476,4.1314,4.2996,853600.0],["1999-01-12",4.2395,4.2936,4.1795,4.2275,1848000.0],["1999-01-13",4.0354,4.4197,4.0354,4.4197,951200.0],["1999-01-14",4.4437,4.4797,4.1675,4.1675,713600.0],["1999-01-15",4.1915,4.3656,4.1915,4.2996,182400.0],["1999-01-19",4.2996,4.4317,4.2635,4.4317,791200.0],["1999-01-20",4.4437,4.5097,4.3476,4.4557,801600.0],["1999-01-21",4.4557,4.4557,4.2996,4.3236,442400.0],["1999-01-22",4.3176,4.3716,4.1615,4.2035,771200.0],["1999-01-25",4.1675,4.2275,4.1555,4.1915,2142400.0],["1999-01-26",4.1795,4.3416,4.1795,4.3296,422400.0],["1999-01-27",4.3236,4.4557,4.3236,4.3236,1112800.0],["1999-01-28",4.3956,4.4197,4.3236,4.3716,592000.0],["1999-01-29",4.3476,4.4437,4.3476,4.4077,441600.0],["1999-02-01",4.4197,4.4977,4.4077,4.4677,306400.0],["1999-02-02",4.4197,4.4917,4.4197,4.4677,1978400.0],["1999-02-03",4.4197,4.4677,4.3957,4.4437,452000.0],["1999-02-04",4.4317,4.4437,4.4197,4.4197,1236800.0],["1999-02-05",4.4197,4.4317,4.3716,4.4077,948800.0],["1999-02-08",4.3596,4.3896,4.2996,4.3326,975200.0],["1999-02-09",4.3476,4.3476,4.2756,4.3296,501600.0],["1999-02-10",4.2996,4.3236,4.2035,4.2575,801600.0],["1999-02-11",4.2635,4.3356,4.2515,4.3176,266400.0],["1999-02-12",4.2756,4.3056,4.2635,4.2816,216800.0],["1999-02-16",4.2635,4.3476,4.2635,4.3116,1812000.0],["1999-02-17",4.3116,4.3356,4.3116,4.3236,397600.0],["1999-02-18",4.3236,4.3236,4.2756,4.2996,532800.0],["1999-02-19",4.2996,4.3356,4.2996,4.3176,400800.0],["1999-02-22",4.3236,4.4197,4.3236,4.3836,1611200.0],["1999-02-23",4.3476,4.4557,4.3236,4.4377,836800.0],["1999-02-24",4.4437,4.4917,4.3716,4.3716,1333600.0],["1999-02-25",4.3957,4.4677,4.3596,4.4677,304000.0],["1999-02-26",4.4677,4.4737,4.3716,4.4737,302400.0],["1999-03-01",4.4797,4.7079,4.4197,4.6929,1143200.0],["1999-03-02",4.6599,4.7559,4.5398,4.5398,682400.0],["1999-03-03",4.5278,4.6839,4.5278,4.5938,475200.0],["1999-03-04",4.5758,4.6359,4.5758,4.6118,1069600.0],["1999-03-05",4.6298,4.6959,4.6118,4.6839,341600.0],["1999-03-08",4.7079,4.828,4.6358,4.816,1012000.0],["1999-03-09",4.762,4.9241,4.762,4.846,4717600.0],["1999-03-10",4.852,5.0682,4.84,4.9841,1092800.0],["1999-03-11",4.9481,5.2243,4.9481,5.0622,2541600.0],["1999-03-12",5.0442,5.0442,4.8881,4.9481,1888000.0],["1999-03-15",4.876,4.9121,4.792,4.9121,3369600.0],["1999-03-16",4.792,4.9241,4.792,4.9241,491200.0],["1999-03-17",4.9361,4.9361,4.816,4.9061,516800.0],["1999-03-18",4.876,4.9961,4.876,4.9841,272000.0],["1999-03-19",4.9481,4.9841,4.876,4.9481,862400.0],["1999-03-22",4.9481,4.9961,4.9301,4.9481,708000.0],["1999-03-23",4.9361,4.9601,4.864,4.864,899200.0],["1999-03-24",4.852,4.876,4.7559,4.768,1114400.0],["1999-03-25",4.7559,4.792,4.7079,4.768,544800.0],["1999-03-26",4.7079,4.768,4.6599,4.6599,260000.0],["1999-03-29",4.6599,4.774,4.6599,4.774,676800.0],["1999-03-30",4.7439,4.9961,4.7439,4.9481,284800.0],["1999-03-31",4.9961,5.2123,4.9661,5.1883,1814400.0],["1999-04-01",5.2003,5.2003,4.9001,5.0442,1652800.0],["1999-04-05",5.0442,5.1042,4.9961,5.0862,1957600.0],["1999-04-06",5.0442,5.0862,4.804,4.864,884000.0],["1999-04-07",4.804,4.9241,4.804,4.9001,239200.0],["1999-04-08",4.9121,4.9961,4.852,4.9121,176800.0],["1999-04-09",4.9001,4.9961,4.8881,4.9301,309600.0],["1999-04-12",4.864,5.4525,4.864,5.2664,808800.0],["1999-04-13",5.3564,5.5126,5.1643,5.4886,522400.0],["1999-04-14",5.4165,5.5066,5.0802,5.0922,854400.0],["1999-04-15",5.1643,5.4765,5.0922,5.4075,694400.0],["1999-04-16",5.3564,5.4946,5.3564,5.4645,1384800.0],["1999-04-19",5.5006,5.8729,5.4645,5.7708,1936800.0],["1999-04-20",5.7648,5.7768,5.6687,5.7167,1467200.0],["1999-04-21",5.6927,6.3773,5.6927,6.3413,2323200.0],["1999-04-22",6.3052,6.4373,6.1371,6.4013,2724000.0],["1999-04-23",6.3413,6.3623,5.9149,6.077,1808800.0],["1999-04-26",6.1011,6.1011,5.8128,5.8879,798400.0],["1999-04-27",5.8669,5.9089,5.7828,5.8849,1661600.0],["1999-04-28",5.7167,5.7528,5.4585,5.4585,824000.0],["1999-04-29",5.4765,5.8368,5.4765,5.8068,845600.0],["1999-04-30",5.8489,5.8609,5.5606,5.8248,653600.0],["1999-05-03",5.8248,6.2932,5.7768,6.1971,1647200.0],["1999-05-04",6.1971,6.4373,6.017,6.2632,1412800.0],["1999-05-05",6.2212,6.4013,6.1251,6.1611,778400.0],["1999-05-06",6.053,6.1011,5.981,6.005,2876800.0],["1999-05-07",6.1251,6.1971,6.005,6.065,850400.0],["1999-05-10",6.1731,6.1971,6.029,6.1581,1104000.0],["1999-05-11",6.1491,6.2932,6.1011,6.2212,1530400.0],["1999-05-12",6.2692,6.2812,6.1491,6.2512,1210400.0],["1999-05-13",6.1611,6.2932,6.1491,6.2452,978400.0],["1999-05-14",6.2692,6.2692,5.993,6.005,828800.0],["1999-05-17",6.053,6.1011,5.981,5.993,962400.0],["1999-05-18",6.005,6.029,5.9569,5.963,505600.0],["1999-05-19",5.9569,6.041,5.9329,5.9389,1311200.0],["1999-05-20",5.9449,5.969,5.9329,5.9449,1028000.0],["1999-05-21",5.969,5.969,5.9089,5.9269,631200.0],["1999-05-24",5.9089,5.9449,5.6207,5.6327,984000.0],["1999-05-25",5.6207,5.6447,5.3204,5.4826,804800.0],["1999-05-26",5.4765,5.4765,5.2363,5.3204,550400.0],["1999-05-27",5.3782,5.3782,5.2218,5.2879,398400.0],["1999-05-28",5.2939,5.5346,5.2819,5.3541,398400.0],["1999-06-01",5.3782,5.679,5.2458,5.6308,378800.0],["1999-06-02",5.5827,5.679,5.2939,5.4143,753200.0],["1999-06-03",5.4263,5.8715,5.3421,5.7752,680800.0],["1999-06-04",5.8233,5.8233,5.5586,5.7812,688000.0],["1999-06-07",5.7872,5.7993,5.5947,5.703,474400.0],["1999-06-08",5.703,5.703,5.6549,5.6549,594400.0],["1999-06-09",5.703,5.703,5.3661,5.3722,243200.0],["1999-06-10",5.4383,5.4383,4.9811,5.0052,339200.0],["1999-06-11",5.1496,5.2939,5.1014,5.2458,436000.0],["1999-06-14",5.318,5.318,5.0774,5.1977,685200.0],["1999-06-15",5.2699,5.3421,5.0774,5.1375,270800.0],["1999-06-16",5.0774,5.2458,5.0774,5.2218,1414800.0],["1999-06-17",5.2458,5.7512,5.2458,5.7512,894000.0],["1999-06-18",5.8715,5.9677,5.7752,5.8835,928000.0],["1999-06-21",5.9557,5.9677,5.2579,5.7872,922000.0],["1999-06-22",5.7151,5.9437,5.679,5.9016,954400.0],["1999-06-23",5.8715,6.1121,5.7632,5.9677,1220800.0],["1999-06-24",6.064,6.064,5.7993,5.9437,290400.0],["1999-06-25",5.8233,5.9437,5.6068,5.6068,619600.0],["1999-06-28",5.703,5.8233,5.5827,5.7993,374000.0],["1999-06-29",5.6669,5.8955,5.5827,5.8955,482400.0],["1999-06-30",5.8715,5.8715,5.0293,5.2458,2309200.0],["1999-07-01",5.4383,6.064,5.3421,6.0399,1628400.0],["1999-07-02",6.064,6.1602,5.9677,6.1061,458400.0],["1999-07-06",6.088,6.2084,5.9798,6.088,478000.0],["1999-07-07",6.0279,6.1121,5.7512,5.7512,326400.0],["1999-07-08",5.7512,5.9437,5.703,5.8053,552800.0],["1999-07-09",5.7752,5.8955,5.6308,5.6308,374400.0],["1999-07-12",5.6068,5.703,5.5827,5.679,608400.0],["1999-07-13",5.7512,5.7752,5.5947,5.703,924400.0],["1999-07-14",5.7752,5.7993,5.679,5.7271,600800.0],["1999-07-15",5.703,5.7271,5.3902,5.6188,874400.0],["1999-07-16",5.5346,5.703,5.5346,5.5526,384400.0],["1999-07-19",5.5346,5.5586,5.4865,5.5406,503200.0],["1999-07-20",5.5105,5.5226,5.3661,5.4383,554000.0],["1999-07-21",5.4624,5.4865,5.3661,5.4143,747600.0],["1999-07-22",5.4383,5.4383,5.1977,5.306,1229600.0],["1999-07-23",5.318,5.3421,5.2097,5.2338,332000.0],["1999-07-26",5.3902,5.703,5.2939,5.4624,1594400.0],["1999-07-27",5.4925,5.6068,5.4383,5.5586,582400.0],["1999-07-28",5.4865,5.8474,5.4865,5.7993,598800.0],["1999-07-29",5.8233,6.0159,5.6549,5.8715,976800.0],["1999-07-30",5.8955,6.0159,5.7993,5.9798,685200.0],["1999-08-02",5.8474,6.088,5.6549,5.9918,618400.0],["1999-08-03",6.1121,6.1121,5.9196,6.0038,911200.0],["1999-08-04",5.9918,6.449,5.9677,6.3527,845200.0],["1999-08-05",6.3768,6.3768,5.9677,6.1121,586800.0],["1999-08-06",5.9798,6.1121,5.9677,6.0158,246800.0],["1999-08-09",5.9437,6.1602,5.9437,6.0158,320000.0],["1999-08-10",6.0159,6.0399,5.8594,6.0279,312400.0],["1999-08-11",5.9196,6.064,5.9196,6.0279,111200.0],["1999-08-12",5.9437,6.2565,5.9437,6.2445,659200.0],["1999-08-13",6.1723,6.5934,6.1602,6.5934,1093600.0],["1999-08-16",6.6295,6.6415,6.4249,6.5212,955200.0],["1999-08-17",6.5452,6.6896,6.4851,6.6896,1244400.0],["1999-08-18",6.6656,6.6896,6.5212,6.5513,1937600.0],["1999-08-19",6.5392,6.5934,6.5092,6.5633,1303600.0],["1999-08-20",6.5934,6.5934,6.5212,6.5813,880800.0],["1999-08-23",6.5753,6.6415,6.5212,6.5272,1783200.0],["1999-08-24",6.5452,6.5573,6.4731,6.4971,364400.0],["1999-08-25",6.5332,6.5452,6.3527,6.4189,1263600.0],["1999-08-26",6.437,6.449,6.4009,6.4009,1572400.0],["1999-08-27",6.4249,6.437,6.1602,6.1723,422800.0],["1999-08-30",6.2445,6.3527,6.1723,6.3527,662000.0],["1999-08-31",6.3768,6.449,6.2084,6.2204,658000.0],["1999-09-01",6.2324,6.437,6.2324,6.437,314800.0],["1999-09-02",6.3768,6.3768,6.2445,6.3527,739600.0],["1999-09-03",6.3527,6.449,6.2324,6.3768,2053200.0],["1999-09-07",6.3287,6.5212,6.3046,6.467,818000.0],["1999-09-08",6.4009,6.5452,6.4009,6.4971,431200.0],["1999-09-09",6.5332,7.1228,6.449,7.0746,1443200.0],["1999-09-10",7.0566,7.0746,6.8099,6.846,802800.0],["1999-09-13",6.846,6.9182,6.7859,6.834,362400.0],["1999-09-14",6.8099,7.0506,6.7859,7.0506,1271200.0],["1999-09-15",7.1228,7.219,6.9543,7.1889,697200.0],["1999-09-16",7.219,7.219,6.7618,6.7618,514400.0],["1999-09-17",6.8099,7.0746,6.7378,6.9784,1421200.0],["1999-09-20",7.1228,7.195,6.9784,7.0506,801200.0],["1999-09-21",7.0746,7.1228,6.9543,7.0145,491600.0],["1999-09-22",7.1228,7.1228,6.9784,7.0987,1428400.0],["1999-09-23",7.1228,7.1228,6.9784,7.0626,417600.0],["1999-09-24",7.1228,7.2671,7.0626,7.1288,942000.0],["1999-09-27",7.1228,7.219,6.9062,6.9483,1487600.0],["1999-09-28",6.9182,6.9543,6.5693,6.6054,803600.0],["1999-09-29",6.5934,7.0265,6.5212,6.8942,1471600.0],["1999-09-30",6.8942,6.9784,6.1121,6.1783,1997200.0],["1999-10-01",6.1723,6.437,6.1723,6.4249,1064000.0],["1999-10-04",6.4309,6.8821,6.4249,6.6656,570400.0],["1999-10-05",6.7618,6.7618,6.4009,6.5452,652000.0],["1999-10-06",6.5573,6.7137,6.4971,6.7137,283600.0],["1999-10-07",6.7378,6.8099,6.6776,6.7137,316400.0],["1999-10-08",6.7859,6.7859,6.5934,6.5934,288800.0],["1999-10-11",6.5693,6.6054,6.3046,6.5693,518800.0],["1999-10-12",6.5874,6.6054,6.088,6.1963,1673200.0],["1999-10-13",6.1843,6.2084,6.064,6.1843,1604800.0],["1999-10-14",6.1843,6.5452,6.1362,6.5212,1618000.0],["1999-10-15",6.3046,6.4731,6.2324,6.2324,826000.0],["1999-10-18",6.2324,6.3888,6.1843,6.2926,483200.0],["1999-10-19",6.3287,6.5452,6.2805,6.4189,2040000.0],["1999-10-20",6.4731,6.6415,6.3287,6.6054,1168800.0],["1999-10-21",6.5452,6.6415,6.3888,6.5934,798800.0],["1999-10-22",6.6415,7.0024,6.5452,6.9664,2933600.0],["1999-10-25",7.0385,7.0385,6.7618,6.8942,633600.0],["1999-10-26",6.9303,7.0265,6.834,6.8581,1059600.0],["1999-10-27",6.9423,7.3875,6.9062,7.1468,790800.0],["1999-10-28",7.1709,7.4717,7.1709,7.4476,1145600.0],["1999-10-29",7.5078,7.604,7.195,7.195,1034400.0],["1999-11-01",7.195,7.4356,7.195,7.3634,1244400.0],["1999-11-02",7.3634,7.5318,7.3153,7.3393,1082000.0],["1999-11-03",7.3634,7.4597,7.3153,7.3273,2504800.0],["1999-11-04",7.3393,7.3875,7.1709,7.2311,1463200.0],["1999-11-05",7.3153,7.3393,7.0145,7.1168,614800.0],["1999-11-08",7.0385,7.195,7.0385,7.1348,782000.0],["1999-11-09",7.1468,7.2431,7.1348,7.2431,539600.0],["1999-11-10",7.2431,7.5078,7.1709,7.3875,732400.0],["1999-11-11",7.3393,7.5559,7.3393,7.5198,554400.0],["1999-11-12",7.4957,7.604,7.3634,7.5559,286800.0],["1999-11-15",7.58,8.0011,7.5559,7.7424,1036800.0],["1999-11-16",7.7484,8.1094,7.7123,8.0853,608000.0],["1999-11-17",8.0853,8.2056,7.58,7.6522,860000.0],["1999-11-18",7.7484,7.7484,7.58,7.6883,752400.0],["1999-11-19",7.58,7.604,7.3634,7.58,456800.0],["1999-11-22",7.6161,7.8206,7.5318,7.8086,384400.0],["1999-11-23",7.7003,7.8206,7.5198,7.7965,1134800.0],["1999-11-24",7.7965,8.1334,7.7123,7.9349,600400.0],["1999-11-26",7.8928,8.0372,7.6762,7.7003,95600.0],["1999-11-29",7.7822,7.8545,7.7099,7.734,1101600.0],["1999-11-30",7.7099,7.8786,7.469,7.8545,1642400.0],["1999-12-01",7.8424,8.4327,7.8063,8.3605,1576800.0],["1999-12-02",8.3845,8.9387,8.3364,8.3966,2981200.0],["1999-12-03",8.4568,8.505,8.2882,8.3123,1225200.0],["1999-12-06",8.3123,8.3845,8.0231,8.2038,633600.0],["1999-12-07",8.3364,8.3845,7.8545,8.0834,1760000.0],["1999-12-08",8.1075,8.1195,7.9027,7.9509,422000.0],["1999-12-09",8.1195,8.1195,7.9268,8.0231,1056800.0],["1999-12-10",8.0713,8.0954,7.9268,7.9268,698400.0],["1999-12-13",7.8304,7.9509,7.7099,7.9027,1706000.0],["1999-12-14",7.8485,7.9027,7.6376,7.6376,946000.0],["1999-12-15",7.6979,7.6979,7.3726,7.6678,838800.0],["1999-12-16",7.6979,8.3605,7.6136,8.1075,1519600.0],["1999-12-17",8.0954,8.1918,7.7581,7.7581,808000.0],["1999-12-20",7.7702,7.8545,7.6617,7.8183,1074000.0],["1999-12-21",7.7099,7.8906,7.5533,7.8906,754000.0],["1999-12-22",7.8545,8.2641,7.6858,8.2038,376000.0],["1999-12-23",8.2159,8.3966,8.1436,8.1918,447200.0],["1999-12-27",8.2581,8.6014,8.2581,8.5412,1118800.0],["1999-12-28",8.6496,8.6496,8.24,8.2822,332400.0],["1999-12-29",8.3605,8.3845,7.9027,8.3123,139600.0],["1999-12-30",8.3123,8.3123,7.999,8.2641,178800.0],["1999-12-31",8.3123,8.4809,8.1918,8.4448,591200.0],["2000-01-03",8.4568,8.4809,8.2038,8.3243,1046800.0],["2000-01-04",8.24,8.2882,8.1858,8.1858,813600.0],["2000-01-05",8.2279,8.2641,8.1677,8.2099,568400.0],["2000-01-06",8.1677,8.3364,8.1557,8.252,490400.0],["2000-01-07",8.1677,8.3364,8.0713,8.1858,804000.0],["2000-01-10",8.1677,8.4086,8.1557,8.3062,1740000.0],["2000-01-11",8.3845,8.3845,8.0713,8.1075,647600.0],["2000-01-12",8.0954,8.0954,7.7099,7.734,636400.0],["2000-01-13",7.8063,8.0231,7.7581,7.9629,561600.0],["2000-01-14",8.0352,8.6255,8.0231,8.5351,1625200.0],["2000-01-18",8.6014,8.6014,8.0713,8.0713,942400.0],["2000-01-19",8.0472,8.2159,7.9027,8.1617,857600.0],["2000-01-20",8.1797,8.2641,8.0954,8.1737,1080800.0],["2000-01-21",8.1557,8.2882,8.0954,8.1677,339200.0],["2000-01-24",8.1918,8.2882,7.8786,8.0954,1446000.0],["2000-01-25",8.1376,8.2882,8.0834,8.0894,595600.0],["2000-01-26",8.1436,8.3966,8.1436,8.2761,895200.0],["2000-01-27",8.3364,8.3845,8.2761,8.2761,686800.0],["2000-01-28",8.252,8.3845,7.8063,8.1135,1000400.0],["2000-01-31",8.0352,8.1436,7.9268,8.1255,500800.0],["2000-02-01",8.1918,8.1918,7.8545,8.1376,805200.0],["2000-02-02",8.1436,8.1436,7.469,8.0593,1085600.0],["2000-02-03",8.0472,8.7459,7.999,8.5291,1152800.0],["2000-02-04",8.5893,8.77,8.4448,8.6496,692400.0],["2000-02-07",8.7219,8.7219,8.0834,8.1677,709600.0],["2000-02-08",8.3845,8.4327,8.0713,8.1316,1979600.0],["2000-02-09",8.1436,8.3123,7.5774,7.7099,1277200.0],["2000-02-10",7.7702,7.8063,6.8546,7.1738,3404000.0],["2000-02-11",7.3244,7.3485,7.0353,7.3244,3893200.0],["2000-02-14",7.3124,7.5654,7.2522,7.2702,2596800.0],["2000-02-15",7.3244,7.3485,7.1799,7.2281,1386000.0],["2000-02-16",7.2401,7.3847,7.1799,7.2642,1514000.0],["2000-02-17",7.3847,7.3847,6.8426,7.0353,1335200.0],["2000-02-18",7.0835,7.0835,6.6739,6.6739,1092400.0],["2000-02-22",6.698,6.7221,6.4812,6.5896,1075600.0],["2000-02-23",6.5896,6.6257,6.2884,6.2884,2822800.0],["2000-02-24",6.3848,6.8667,6.3366,6.433,1948400.0],["2000-02-25",6.5293,6.5775,6.4089,6.5474,1822400.0],["2000-02-28",6.4932,7.5413,6.4571,7.5353,1756000.0],["2000-02-29",7.3967,7.4569,7.0233,7.2762,1502400.0],["2000-03-01",7.4449,7.4449,7.204,7.3305,1018000.0],["2000-03-02",7.2522,7.7099,7.1799,7.4509,1496800.0],["2000-03-03",7.4931,7.5413,7.3244,7.5172,636800.0],["2000-03-06",7.5051,7.5172,7.0835,7.0835,1230800.0],["2000-03-07",7.1558,7.1558,6.9389,7.0353,883200.0],["2000-03-08",7.0353,7.1558,6.9389,7.0594,1740400.0],["2000-03-09",6.963,7.0594,6.9028,6.9389,2971200.0],["2000-03-10",6.9389,6.963,6.8185,6.8667,1376400.0],["2000-03-13",6.8185,6.8305,6.5293,6.6558,2150800.0],["2000-03-14",6.6739,6.7703,6.6378,6.7221,1354400.0],["2000-03-15",6.7221,6.8907,6.6739,6.8787,2438400.0],["2000-03-16",7.0353,7.7461,6.9751,7.4328,966000.0],["2000-03-17",7.3606,7.8545,7.2521,7.5112,875600.0],["2000-03-20",7.469,7.469,7.1558,7.1799,934800.0],["2000-03-21",7.2522,7.734,7.1799,7.6678,686000.0],["2000-03-22",7.8063,7.9991,7.7099,7.8786,1466800.0],["2000-03-23",7.7581,8.3845,7.7099,8.2641,2198800.0],["2000-03-24",8.2641,8.4689,8.1918,8.4568,1048400.0],["2000-03-27",8.505,8.505,8.1436,8.1677,2210400.0],["2000-03-28",8.2581,8.6737,8.1677,8.4689,1311200.0],["2000-03-29",8.4508,8.4809,8.3364,8.3845,1109200.0],["2000-03-30",8.2882,8.2882,8.0713,8.1316,894400.0],["2000-03-31",8.1195,8.1195,7.5413,7.6617,2139600.0],["2000-04-03",7.722,7.8786,7.1076,7.1076,1092000.0],["2000-04-04",7.1317,7.6617,7.0353,7.6256,554800.0],["2000-04-05",7.3515,7.6858,7.3485,7.6015,387600.0],["2000-04-06",7.6858,7.6858,7.3967,7.6376,262400.0],["2000-04-07",7.475,7.5172,7.1558,7.3124,500800.0],["2000-04-10",7.4178,7.4178,7.1558,7.1678,552800.0],["2000-04-11",7.3124,7.5051,6.8426,7.3305,1147200.0],["2000-04-12",7.3003,7.6979,7.204,7.5413,624800.0],["2000-04-13",7.4931,7.6617,7.4208,7.4208,981200.0],["2000-04-14",7.469,7.5172,7.2762,7.3636,931600.0],["2000-04-17",7.2521,7.469,6.7703,6.7703,1789200.0],["2000-04-18",6.8185,8.1557,6.698,7.9629,1990000.0],["2000-04-19",7.8304,8.0231,7.4931,7.8183,892000.0],["2000-04-20",7.8665,7.9027,7.734,7.7581,669200.0],["2000-04-24",7.9027,7.9027,7.3003,7.4208,980800.0],["2000-04-25",7.5413,8.24,7.4449,8.24,1352000.0],["2000-04-26",8.1677,8.24,8.0231,8.0954,555200.0],["2000-04-27",8.0954,8.24,7.987,8.0262,1601200.0],["2000-04-28",8.0954,8.24,7.975,8.24,1891600.0],["2000-05-01",8.24,8.24,7.8545,7.8545,1812000.0],["2000-05-02",7.999,8.1195,7.6136,7.6617,740800.0],["2000-05-03",7.5895,7.6135,7.3003,7.3033,1802000.0],["2000-05-04",7.6136,7.8545,7.2762,7.8545,2116000.0],["2000-05-05",7.8063,8.77,7.7822,8.4689,5355600.0],["2000-05-08",8.2641,8.5171,8.24,8.2882,2143600.0],["2000-05-09",8.2882,8.5532,8.2882,8.5532,1640000.0],["2000-05-10",8.4809,8.493,8.1436,8.1436,1007600.0],["2000-05-11",8.252,8.505,8.0593,8.4448,607200.0],["2000-05-12",8.4086,8.4327,7.999,8.1918,194800.0],["2000-05-15",8.1436,8.4809,7.9991,8.24,972800.0],["2000-05-16",8.3243,8.7459,8.2279,8.6737,1148000.0],["2000-05-17",8.5773,8.6616,8.3123,8.6616,502800.0],["2000-05-18",8.4809,8.6134,8.3605,8.3605,382400.0],["2000-05-19",8.3364,8.4568,8.2882,8.3725,354000.0],["2000-05-22",8.3845,8.3845,8.1195,8.1797,510000.0],["2000-05-23",8.2882,8.4568,8.0954,8.1195,461600.0],["2000-05-24",8.1677,8.5532,8.0472,8.4568,470000.0],["2000-05-25",8.5291,8.5291,7.7099,7.9268,696800.0],["2000-05-26",7.9268,7.9268,7.6136,7.6738,874800.0],["2000-05-30",7.8683,7.9407,7.7114,7.8201,613600.0],["2000-05-31",7.9166,8.1821,7.6994,7.8321,664000.0],["2000-06-01",7.9407,8.0855,7.7476,7.989,747600.0],["2000-06-02",8.1338,8.3269,8.1338,8.2545,334000.0],["2000-06-05",8.2183,8.3269,7.9287,8.0373,380400.0],["2000-06-06",8.0735,8.4355,8.0011,8.3329,436800.0],["2000-06-07",8.2666,8.5924,8.2666,8.5441,576000.0],["2000-06-08",8.4717,8.5441,8.2304,8.3028,610000.0],["2000-06-09",8.4114,8.4234,8.2062,8.3148,334800.0],["2000-06-12",8.52,8.5441,8.351,8.52,398400.0],["2000-06-13",8.339,8.4838,7.9166,8.1459,710800.0],["2000-06-14",8.2545,8.6165,8.2424,8.3872,428800.0],["2000-06-15",8.4355,8.4476,8.2062,8.2424,488000.0],["2000-06-16",8.2907,8.5924,8.2062,8.4959,548800.0],["2000-06-19",8.4476,8.5441,8.3148,8.4355,278000.0],["2000-06-20",8.4476,8.9786,8.4476,8.7614,1174400.0],["2000-06-21",8.6889,9.2682,8.6648,8.7251,816400.0],["2000-06-22",8.7493,8.7614,7.8925,8.2545,434400.0],["2000-06-23",8.2485,8.3269,7.82,7.9769,176400.0],["2000-06-26",7.9769,8.7614,7.9649,8.7131,364000.0],["2000-06-27",8.6045,8.7131,8.2907,8.3028,470000.0],["2000-06-28",8.4959,8.9303,8.4355,8.882,1000400.0],["2000-06-29",8.8579,9.1837,8.5562,8.6648,351200.0],["2000-06-30",8.5924,9.2682,8.5924,9.1717,1899600.0],["2000-07-03",9.2441,9.3527,8.9544,9.2682,248800.0],["2000-07-05",9.2682,9.413,9.1475,9.3647,276800.0],["2000-07-06",9.2923,9.9078,9.2923,9.8233,1064000.0],["2000-07-07",9.8475,9.8475,9.413,9.4372,874800.0],["2000-07-10",9.4854,9.5096,9.2441,9.4251,508000.0],["2000-07-11",9.4854,9.7268,9.4854,9.6664,1158000.0],["2000-07-12",9.6061,9.7268,9.4854,9.6906,774800.0],["2000-07-13",9.6544,9.6906,9.6544,9.6906,1596800.0],["2000-07-14",9.6785,9.7027,9.6785,9.6785,556800.0],["2000-07-17",9.7027,9.7027,9.4613,9.5578,619200.0],["2000-07-18",9.5578,9.5578,9.3647,9.3647,444000.0],["2000-07-19",9.413,9.4613,9.0993,9.1113,276800.0],["2000-07-20",9.1717,9.7027,9.1234,9.7027,313600.0],["2000-07-21",9.594,9.6544,9.0872,9.0993,347200.0],["2000-07-24",9.2199,9.6001,9.1717,9.3527,340000.0],["2000-07-25",9.4372,9.6302,9.1234,9.4613,896800.0],["2000-07-26",9.2923,9.7268,9.0993,9.6906,842800.0],["2000-07-27",9.7027,9.7027,9.063,9.0751,338400.0],["2000-07-28",9.0872,9.1717,8.6527,8.9424,398800.0],["2000-07-31",8.882,9.7509,8.882,9.7027,588800.0],["2000-08-01",9.6061,9.7268,9.3889,9.5578,725200.0],["2000-08-02",9.4613,9.5578,9.3647,9.4734,1362000.0],["2000-08-03",9.4613,9.4613,8.9544,9.1234,496800.0],["2000-08-04",9.1717,9.4854,9.051,9.0751,388400.0],["2000-08-07",9.2682,9.2923,9.1717,9.2803,483200.0],["2000-08-08",9.3165,9.3406,9.1988,9.2199,485200.0],["2000-08-09",9.2682,9.4372,9.2682,9.3165,502800.0],["2000-08-10",9.2923,9.582,9.2199,9.3165,323600.0],["2000-08-11",9.3406,9.4854,9.2441,9.3014,283600.0],["2000-08-14",9.2863,9.3044,9.2199,9.2199,367600.0],["2000-08-15",9.2561,9.2923,9.0751,9.0751,314800.0],["2000-08-16",9.0993,9.2923,9.0993,9.2923,335200.0],["2000-08-17",9.2561,9.2803,9.0268,9.0389,125200.0],["2000-08-18",9.051,9.051,8.8096,8.87,239600.0],["2000-08-21",8.8458,8.9424,8.6889,8.7131,241600.0],["2000-08-22",8.701,8.8096,8.351,8.351,667200.0],["2000-08-23",8.4234,8.4959,8.158,8.3269,1414800.0],["2000-08-24",8.3028,8.6407,8.3028,8.5441,1228800.0],["2000-08-25",8.5683,8.7855,8.4959,8.7131,420400.0],["2000-08-28",8.7312,8.882,8.6889,8.6889,466800.0],["2000-08-29",8.7734,8.9424,8.701,8.882,713600.0],["2000-08-30",8.9303,9.2079,8.8579,9.0751,952800.0],["2000-08-31",9.051,9.4613,9.0268,9.4613,912800.0],["2000-09-01",9.4854,9.5337,9.3165,9.4613,1203200.0],["2000-09-05",9.4734,9.4854,9.2441,9.3406,406800.0],["2000-09-06",9.3889,9.413,9.3165,9.3647,588400.0],["2000-09-07",9.3768,9.4372,9.3406,9.3527,586800.0],["2000-09-08",9.3708,9.6061,9.3406,9.6061,1763200.0],["2000-09-11",9.4613,9.594,9.401,9.401,516800.0],["2000-09-12",9.4372,9.582,9.3889,9.5035,469600.0],["2000-09-13",9.4854,9.7268,9.4854,9.6423,455600.0],["2000-09-14",9.6302,9.6423,9.5216,9.5578,367600.0],["2000-09-15",9.5578,9.6785,9.5337,9.582,850000.0],["2000-09-18",9.5337,9.582,8.8579,9.0087,361200.0],["2000-09-19",9.0027,9.232,9.0027,9.2199,552000.0],["2000-09-20",9.2441,9.3768,9.1234,9.3406,648800.0],["2000-09-21",9.2441,9.4372,9.2441,9.2803,597200.0],["2000-09-22",9.1958,9.6061,9.1958,9.6061,520400.0],["2000-09-25",9.4915,9.582,9.2682,9.3165,790400.0],["2000-09-26",9.2682,9.3406,8.6648,8.6769,1013600.0],["2000-09-27",8.8096,8.8579,8.4959,8.5683,518400.0],["2000-09-28",8.5924,8.9303,8.5683,8.882,1413200.0],["2000-09-29",8.8338,8.9303,8.5683,8.701,1444000.0],["2000-10-02",8.7855,8.7855,8.4476,8.5321,2405600.0],["2000-10-03",8.5441,8.701,8.5441,8.6014,1158400.0],["2000-10-04",8.1821,8.6286,8.1459,8.4717,1043600.0],["2000-10-05",8.3752,8.4959,8.3028,8.351,592800.0],["2000-10-06",8.3299,8.4717,7.7959,8.0373,780400.0],["2000-10-09",8.0373,8.0373,7.6752,7.7356,733600.0],["2000-10-10",7.6752,7.7959,7.6752,7.7235,1766000.0],["2000-10-11",7.6752,7.9166,7.6511,7.7476,1316800.0],["2000-10-12",7.7507,7.9407,7.6994,7.8201,1262800.0],["2000-10-13",8.4928,8.52,8.2545,8.4114,7403600.0],["2000-10-16",8.6135,8.6286,8.3993,8.4838,1869600.0],["2000-10-17",8.4959,8.5441,8.158,8.3752,2734400.0],["2000-10-18",8.3148,8.3993,8.1821,8.3028,1067600.0],["2000-10-19",8.3028,9.1475,8.3028,9.0993,1872000.0],["2000-10-20",8.9786,9.3889,8.9786,9.2682,773600.0],["2000-10-23",9.1988,9.3647,9.051,9.0872,688400.0],["2000-10-24",9.0902,9.4975,9.0751,9.2682,585200.0],["2000-10-25",9.1475,9.4492,9.1475,9.2682,686000.0],["2000-10-26",9.2682,9.5578,8.7734,9.5337,1012000.0],["2000-10-27",9.5337,9.6302,9.3285,9.6182,299600.0],["2000-10-30",9.6061,9.8957,9.3768,9.8716,1169600.0],["2000-10-31",9.8716,10.0647,9.6785,10.0164,2282000.0],["2000-11-01",9.9561,10.2216,9.8595,10.0647,1654400.0],["2000-11-02",9.9983,10.1733,9.9682,10.1612,1875600.0],["2000-11-03",10.1612,10.7405,10.0526,10.3543,1154800.0],["2000-11-06",10.5112,11.1025,10.3302,10.6922,2098400.0],["2000-11-07",10.644,10.8129,10.5836,10.7616,494000.0],["2000-11-08",10.2819,10.294,9.7509,10.1009,1841200.0],["2000-11-09",10.0888,10.5233,10.0768,10.4871,563200.0],["2000-11-10",10.475,10.5957,10.2819,10.2819,605600.0],["2000-11-13",10.1612,10.475,10.1371,10.4267,790800.0],["2000-11-14",10.5353,10.8129,10.475,10.8008,859600.0],["2000-11-15",10.7164,11.1991,10.6681,11.0543,1002400.0],["2000-11-16",11.006,11.2715,10.9577,11.1025,1140800.0],["2000-11-17",11.184,11.187,10.9095,11.0422,1663200.0],["2000-11-20",10.9698,11.0784,10.9577,11.006,1240000.0],["2000-11-21",11.0905,11.1025,10.9095,11.0181,1117600.0],["2000-11-22",11.0301,11.0543,10.8129,10.9577,399200.0],["2000-11-24",10.9457,11.1267,10.9457,11.1025,697600.0],["2000-11-27",11.1237,11.3922,11.0543,11.368,1358000.0],["2000-11-28",11.3318,11.368,10.5474,10.6319,1035200.0],["2000-11-29",10.6696,10.7089,10.3675,10.3917,867600.0],["2000-11-30",10.3796,10.3917,9.6908,10.0292,1406800.0],["2000-12-01",9.9567,10.2104,9.6183,10.15,872000.0],["2000-12-04",10.15,10.6333,10.005,10.295,858000.0],["2000-12-05",10.3433,10.4007,10.005,10.005,1114400.0],["2000-12-06",10.0352,10.15,9.8117,9.86,1103200.0],["2000-12-07",10.0533,10.0533,9.8358,9.9446,2204800.0],["2000-12-08",10.002,10.1742,9.9808,10.0533,1760800.0],["2000-12-11",10.147,10.6817,10.0533,10.2829,3352800.0],["2000-12-12",10.3796,11.1408,10.2588,10.9958,17024400.0],["2000-12-13",11.0563,11.6242,10.4883,10.5367,4728400.0],["2000-12-14",10.5125,10.6938,10.1742,10.4883,2530000.0],["2000-12-15",10.2467,10.2588,9.0988,9.2679,13648000.0],["2000-12-18",9.3888,9.6667,9.1833,9.3767,5699200.0],["2000-12-19",9.3767,9.7271,9.3767,9.4129,1931200.0],["2000-12-20",9.28,9.3525,8.9175,9.0383,2393200.0],["2000-12-21",9.0021,9.0142,8.265,8.99,2472400.0],["2000-12-22",8.9779,9.6183,8.7,9.3404,881600.0],["2000-12-26",9.6063,9.6667,9.1833,9.3042,596800.0],["2000-12-27",9.3767,9.86,9.28,9.8147,636400.0],["2000-12-28",9.9325,10.6575,9.8963,10.4128,1763600.0],["2000-12-29",10.3705,10.8267,10.2467,10.3796,1958400.0],["2001-01-02",10.5518,10.585,9.4733,9.5942,2412800.0],["2001-01-03",9.4975,10.5125,9.4492,10.5125,4147200.0],["2001-01-04",10.3433,11.2254,10.3433,10.7783,3183200.0],["2001-01-05",10.8267,10.8267,10.6092,10.6333,1654800.0],["2001-01-08",10.6333,10.6817,10.2467,10.6333,2389600.0],["2001-01-09",10.6454,10.73,9.7754,10.1983,1688400.0],["2001-01-10",10.15,10.1742,9.9567,9.9567,1311200.0],["2001-01-11",9.9083,10.1258,9.9083,10.1138,882400.0],["2001-01-12",10.1017,10.1742,9.6425,10.0292,1021600.0],["2001-01-16",10.0292,10.0292,9.7392,9.9808,1068800.0],["2001-01-17",10.005,10.2467,9.9567,10.1258,940000.0],["2001-01-18",10.1258,10.1983,10.0413,10.147,877600.0],["2001-01-19",10.15,10.15,9.8842,9.8842,1572400.0],["2001-01-22",9.9688,10.1379,9.8842,10.1379,2196800.0],["2001-01-23",9.9929,10.2708,9.9083,9.9204,3930000.0],["2001-01-24",9.9204,9.9567,9.8238,9.9083,1530400.0],["2001-01-25",9.9204,10.3917,9.7513,10.1621,1257600.0],["2001-01-26",10.1983,10.5608,10.0292,10.3554,856400.0],["2001-01-29",10.44,11.31,10.4219,11.31,2609600.0],["2001-01-30",11.1408,11.6121,10.9656,11.02,2484400.0],["2001-01-31",10.9989,11.5275,10.8992,11.2738,2395200.0],["2001-02-01",11.2738,11.4913,10.7783,11.1892,816400.0],["2001-02-02",11.2375,11.2617,10.8508,10.9233,739200.0],["2001-02-05",10.9354,11.1167,10.7451,11.0804,455600.0],["2001-02-06",11.0683,11.1892,10.9958,11.0683,724400.0],["2001-02-07",11.0683,11.1288,10.9838,11.0321,746000.0],["2001-02-08",11.0321,11.0321,10.8267,11.023,303200.0],["2001-02-09",11.0442,11.0442,10.6213,10.73,979600.0],["2001-02-12",10.6817,10.9717,10.6333,10.8357,1208800.0],["2001-02-13",10.8025,11.165,10.8025,10.9717,1701200.0],["2001-02-14",10.9958,11.1408,10.9475,11.1167,3659200.0],["2001-02-15",11.1046,11.4308,11.1046,11.2375,1167200.0],["2001-02-16",11.2133,11.31,10.9596,11.0563,954400.0],["2001-02-20",11.0321,11.3583,10.9958,11.2375,2773600.0],["2001-02-21",10.9838,11.745,10.9717,11.4913,1837600.0],["2001-02-22",11.5275,11.5275,11.2858,11.4429,2876000.0],["2001-02-23",11.3946,11.4308,11.2133,11.2738,3490400.0],["2001-02-26",11.3342,11.3825,11.02,11.2375,2544800.0],["2001-02-27",11.2375,11.3825,11.2133,11.3463,2289600.0],["2001-02-28",11.3342,11.3583,11.1046,11.2858,1635200.0],["2001-03-01",11.2254,11.2738,11.0925,11.2617,2427600.0],["2001-03-02",11.2496,11.2496,10.6333,10.7783,3490400.0],["2001-03-05",10.7783,11.1408,10.585,10.8267,1190400.0],["2001-03-06",10.8508,11.0321,10.7783,10.9475,2008800.0],["2001-03-07",10.9475,11.1167,10.8992,10.9717,1682000.0],["2001-03-08",10.9717,11.0442,10.6333,10.7058,1673200.0],["2001-03-09",10.7058,10.7058,10.1379,10.2829,3791200.0],["2001-03-12",10.15,10.2225,9.135,9.3767,4108400.0],["2001-03-13",9.425,9.7029,9.0625,9.6183,2515200.0],["2001-03-14",9.4764,9.4854,8.8692,8.9054,2471600.0],["2001-03-15",9.1531,9.3404,8.8571,9.0383,1232000.0],["2001-03-16",8.99,9.0142,8.41,8.555,2909200.0],["2001-03-19",8.6275,9.28,8.6033,9.0867,4083600.0],["2001-03-20",9.0988,9.3283,9.0383,9.0867,2914400.0],["2001-03-21",8.845,9.5458,8.8329,9.2558,2022800.0],["2001-03-22",9.1954,9.1954,8.8329,8.8933,5368800.0],["2001-03-23",8.8692,9.0383,8.5792,8.7,1550000.0],["2001-03-26",8.845,9.425,8.8118,9.3646,3308000.0],["2001-03-27",9.3676,9.6183,9.3525,9.4975,3415200.0],["2001-03-28",9.4613,9.5821,9.3283,9.4854,1985200.0],["2001-03-29",9.4492,9.5217,9.2558,9.425,1358400.0],["2001-03-30",9.5217,9.9808,9.4008,9.7513,2008400.0],["2001-04-02",9.8358,9.9325,9.6063,9.7029,2019600.0],["2001-04-03",9.6667,9.6667,9.135,9.1954,1808000.0],["2001-04-04",9.1471,9.2196,8.9175,9.0988,2234400.0],["2001-04-05",9.1713,9.2286,8.8933,9.1108,2384800.0],["2001-04-06",9.0897,9.0988,8.845,8.8571,1942800.0],["2001-04-09",8.8933,8.9513,8.845,8.903,1288000.0],["2001-04-10",8.99,9.2993,8.9146,9.0093,1599200.0],["2001-04-11",8.9842,8.9842,8.8334,8.8933,2526800.0],["2001-04-12",8.6981,8.7483,8.6227,8.7483,6311200.0],["2001-04-16",8.787,8.874,8.6981,8.7967,2318400.0],["2001-04-17",8.7967,9.1814,8.7967,9.0867,1954000.0],["2001-04-18",9.2587,10.1307,9.2529,9.744,4205600.0],["2001-04-19",9.8465,9.9567,9.7053,9.8329,1153600.0],["2001-04-20",9.8581,9.9083,8.9417,9.5584,5734800.0],["2001-04-23",9.5681,9.57,9.2027,9.2452,951600.0],["2001-04-24",9.2413,9.309,8.9997,9.0248,1612800.0],["2001-04-25",9.0074,9.3109,8.9997,9.2858,1344400.0],["2001-04-26",9.2877,9.5719,9.2819,9.4366,2264000.0],["2001-04-27",9.4733,9.541,9.3941,9.4579,934400.0],["2001-04-30",9.4443,9.715,9.4443,9.6725,2353600.0],["2001-05-01",9.6647,10.0553,9.6551,10.034,2232400.0],["2001-05-02",10.0321,10.1171,9.7846,9.9567,1045200.0],["2001-05-03",9.9393,9.9393,9.628,9.6454,1271200.0],["2001-05-04",9.6183,9.7131,9.57,9.6667,1344400.0],["2001-05-07",9.6125,9.7092,9.5023,9.5023,984000.0],["2001-05-08",9.5874,9.7827,9.5217,9.7517,2738400.0],["2001-05-09",9.6667,9.7421,9.5294,9.6106,706800.0],["2001-05-10",10.3917,11.2617,10.3375,10.7725,10986800.0],["2001-05-11",10.7397,10.8692,10.5637,10.6372,3915600.0],["2001-05-14",10.585,11.3332,10.5367,11.2327,2924400.0],["2001-05-15",11.281,11.5865,11.252,11.5169,3812400.0],["2001-05-16",11.4763,12.1239,11.2056,12.0756,4893200.0],["2001-05-17",11.9673,12.673,11.7933,12.6208,3587600.0],["2001-05-18",12.3347,12.3733,11.861,11.9867,4403200.0],["2001-05-21",11.9132,12.325,11.9016,12.2805,2672400.0],["2001-05-22",12.2786,12.325,11.5942,11.8629,3239200.0],["2001-05-23",11.8494,11.9287,11.5691,11.7547,2754000.0],["2001-05-24",11.7063,12.4197,11.6387,12.354,3315200.0],["2001-05-25",12.325,12.4217,12.093,12.3366,1198400.0],["2001-05-29",12.3153,12.4178,12.0756,12.2651,1556400.0],["2001-05-30",12.2031,12.4897,12.0056,12.205,1056800.0],["2001-05-31",12.3638,12.5265,12.0676,12.4684,1358800.0],["2001-06-01",12.4897,12.542,12.1237,12.3638,1415600.0],["2001-06-04",12.418,12.6349,12.3135,12.5265,1042000.0],["2001-06-05",12.542,12.7647,12.451,12.6059,1846400.0],["2001-06-06",12.724,12.7259,12.2225,12.2864,1637600.0],["2001-06-07",12.236,12.5478,12.1973,12.3232,804000.0],["2001-06-08",12.4413,12.4897,12.1218,12.3735,968400.0],["2001-06-11",12.2786,12.4026,11.6183,12.1218,1526800.0],["2001-06-12",12.0056,12.1373,11.812,12.1005,757600.0],["2001-06-13",11.992,11.994,11.5409,11.7732,2026000.0],["2001-06-14",11.7132,11.7132,11.1149,11.3898,2260800.0],["2001-06-15",11.264,11.5796,11.1826,11.5215,1754800.0],["2001-06-18",11.4731,11.8003,11.2078,11.2427,1618800.0],["2001-06-19",11.2717,11.5738,10.898,11.0297,1231600.0],["2001-06-20",10.9987,11.4847,10.9658,11.4344,1830400.0],["2001-06-21",11.5215,11.69,11.1439,11.3143,1130800.0],["2001-06-22",11.3356,11.6609,11.1536,11.3743,2198800.0],["2001-06-25",11.3569,11.4344,11.1439,11.3317,902800.0],["2001-06-26",11.3279,11.4402,11.171,11.3104,924800.0],["2001-06-27",11.3104,11.3976,11.1342,11.2601,668800.0],["2001-06-28",11.2252,11.8701,11.2252,11.7055,840800.0],["2001-06-29",11.7074,11.9572,9.6819,11.6183,876800.0],["2001-07-02",11.6203,11.812,11.4479,11.7229,499600.0],["2001-07-03",11.6474,11.81,11.4847,11.7577,182000.0],["2001-07-05",11.6241,11.7868,11.5273,11.6183,510400.0],["2001-07-06",11.5215,11.5215,11.14,11.2446,829600.0],["2001-07-09",11.3279,11.444,10.6114,10.8418,2545200.0],["2001-07-10",10.8534,10.9832,10.6695,10.8534,2245200.0],["2001-07-11",10.9406,10.96,10.6017,10.654,2219200.0],["2001-07-12",10.6559,11.2698,10.6501,11.1749,2359200.0],["2001-07-13",11.1265,11.6551,11.0877,11.4324,1214400.0],["2001-07-16",11.4169,11.6144,11.3743,11.4247,1069200.0],["2001-07-17",11.3879,11.4731,11.1729,11.4382,1048000.0],["2001-07-18",11.4034,11.5215,11.2795,11.4653,1133600.0],["2001-07-19",11.599,11.599,11.4731,11.5215,858400.0],["2001-07-20",11.4731,11.9281,11.3763,11.8759,1873600.0],["2001-07-23",11.9572,12.0559,11.6183,11.8449,712800.0],["2001-07-24",11.8003,11.8158,11.3976,11.4653,443600.0],["2001-07-25",11.5234,11.5234,10.9096,11.1749,1057600.0],["2001-07-26",11.1846,11.5176,11.1846,11.5021,706400.0],["2001-07-27",11.4286,11.8488,11.4286,11.812,670400.0],["2001-07-30",11.9765,11.9765,11.5796,11.8139,568400.0],["2001-07-31",11.4944,11.5409,10.7663,11.0025,4370400.0],["2001-08-01",11.0955,11.2117,10.8515,10.8631,1551600.0],["2001-08-02",10.9987,11.0297,10.8147,10.9793,1405200.0],["2001-08-03",10.8341,10.9696,10.6308,10.6792,1662400.0],["2001-08-06",10.6734,10.8438,10.6133,10.7682,2259200.0],["2001-08-07",10.7121,11.2698,10.5185,11.0471,3950400.0],["2001-08-08",10.9812,11.0819,10.6501,10.6598,3258400.0],["2001-08-09",10.6598,10.7992,10.6598,10.714,756000.0],["2001-08-10",10.7276,10.7934,10.6172,10.6482,784000.0],["2001-08-13",10.6385,10.8012,10.5146,10.7624,1539600.0],["2001-08-14",10.6869,11.0858,10.6714,11.0161,1387600.0],["2001-08-15",10.9503,11.1439,10.9503,11.0432,1058800.0],["2001-08-16",11.0374,11.1342,10.9696,11.1245,1014800.0],["2001-08-17",10.9948,11.1516,10.9619,11.0664,964400.0],["2001-08-20",10.989,11.0374,10.6753,10.8593,1324400.0],["2001-08-21",10.8438,10.9212,10.6269,10.6308,1073600.0],["2001-08-22",10.7566,10.776,10.6404,10.6772,1557600.0],["2001-08-23",10.654,10.7063,10.5146,10.6521,2696800.0],["2001-08-24",10.6501,10.9599,10.6017,10.9212,469200.0],["2001-08-27",10.8418,11.0355,10.7489,10.8728,345200.0],["2001-08-28",10.9212,10.9599,10.4952,10.6559,1440400.0],["2001-08-29",10.5533,10.7198,10.2725,10.6772,1744000.0],["2001-08-30",10.6501,10.7295,10.4178,10.5824,2860800.0],["2001-08-31",10.3209,10.3229,9.7691,9.8485,6479600.0],["2001-09-04",9.7788,10.4759,9.5658,9.9337,6624800.0],["2001-09-05",9.8756,10.1951,9.8717,10.1234,7665200.0],["2001-09-06",10.2106,10.7934,10.1854,10.7392,6780400.0],["2001-09-07",10.6501,10.6772,10.4565,10.5107,2635200.0],["2001-09-10",10.4642,10.5978,10.3558,10.5339,2941600.0],["2001-09-17",10.1931,10.197,9.2075,9.345,8768000.0],["2001-09-18",9.2656,9.2927,8.5976,8.7312,7024000.0],["2001-09-19",8.7137,8.8377,8.1464,8.4233,9856800.0],["2001-09-20",8.3904,8.4717,8.1231,8.3749,5886000.0],["2001-09-21",8.1696,8.7621,8.1328,8.6847,4050000.0],["2001-09-24",8.7157,9.1107,8.7137,9.0042,3738400.0],["2001-09-25",8.95,9.3043,8.95,9.1978,4278800.0],["2001-09-26",9.1998,9.2947,8.8977,8.9635,2934000.0],["2001-09-27",9.0023,9.0429,8.8202,8.8977,3730000.0],["2001-09-28",8.9171,9.1901,8.89,9.1688,3996800.0],["2001-10-01",8.8396,8.8396,8.4175,8.7137,6013600.0],["2001-10-02",8.7331,8.9945,8.6653,8.9926,4201200.0],["2001-10-03",8.9074,9.0817,8.7505,9.0236,3213200.0],["2001-10-04",9.0236,9.4534,8.9171,9.1204,1300800.0],["2001-10-05",9.0758,9.1301,8.8977,8.9868,1123200.0],["2001-10-08",8.9229,9.1591,8.7234,8.8493,1079600.0],["2001-10-09",8.8338,8.8435,8.524,8.6305,1610800.0],["2001-10-10",8.6169,8.8067,8.4988,8.7389,2430400.0],["2001-10-11",8.7815,9.436,8.7718,9.2617,2123200.0],["2001-10-12",9.2191,9.3799,8.8977,9.0817,1047200.0],["2001-10-15",9.0526,9.1804,8.9752,9.1707,815200.0],["2001-10-16",9.1882,9.345,8.9074,9.101,1716800.0],["2001-10-17",9.1591,9.2462,8.7718,8.8144,1748400.0],["2001-10-18",8.7738,8.8686,8.584,8.6169,1424800.0],["2001-10-19",8.6789,8.859,8.5104,8.766,1765600.0],["2001-10-22",8.859,8.859,8.646,8.6479,1336000.0],["2001-10-23",8.6847,8.7525,8.6363,8.7505,2292400.0],["2001-10-24",8.7563,8.7563,8.5337,8.5685,2436400.0],["2001-10-25",8.5782,8.8338,8.4523,8.644,1554000.0],["2001-10-26",8.646,8.7292,8.6111,8.7041,1649200.0],["2001-10-29",8.7718,9.1494,8.7699,8.8725,3973600.0],["2001-10-30",8.8725,8.8725,8.6828,8.7234,2620800.0],["2001-10-31",8.7099,8.8106,8.6189,8.7525,1249200.0],["2001-11-01",8.7583,8.828,8.7041,8.7699,960400.0],["2001-11-02",8.8106,9.0139,8.7467,8.9732,1086800.0],["2001-11-05",9.0332,9.1204,8.9848,9.0352,576800.0],["2001-11-06",8.9926,9.1243,8.7486,9.0797,4857200.0],["2001-11-07",8.948,9.7303,8.9171,9.5871,4909200.0],["2001-11-08",9.5851,10.1563,9.5657,9.9569,4520400.0],["2001-11-09",9.8756,10.0014,9.8601,10.0014,917600.0],["2001-11-12",10.0208,10.0208,9.7691,9.8775,3439600.0],["2001-11-13",9.924,10.0305,9.7187,9.7594,2261600.0],["2001-11-14",9.7691,9.8853,9.6083,9.6819,3028400.0],["2001-11-15",9.6819,9.7478,9.6045,9.6529,2614000.0],["2001-11-16",9.6238,9.6897,9.5716,9.6335,1736800.0],["2001-11-19",9.5948,9.7013,9.5658,9.6916,1991200.0],["2001-11-20",9.6916,9.6974,9.651,9.6897,912000.0],["2001-11-21",9.6916,9.7362,9.6548,9.7013,1989200.0],["2001-11-23",9.7207,9.8949,9.7149,9.8853,142400.0],["2001-11-26",9.8756,9.8872,9.6684,9.7032,546400.0],["2001-11-27",9.6723,9.6916,9.589,9.6142,976800.0],["2001-11-28",9.6025,9.6916,9.5677,9.589,590400.0],["2001-11-29",9.6666,9.6899,9.4124,9.6123,1044400.0],["2001-11-30",9.6084,9.75,9.6084,9.7035,1256000.0],["2001-12-03",9.7015,9.7112,9.5735,9.5754,985200.0],["2001-12-04",9.622,9.785,9.4687,9.7597,864800.0],["2001-12-05",9.7985,10.1672,9.752,10.1303,1758800.0],["2001-12-06",10.1284,10.9976,10.0527,10.9957,4423200.0],["2001-12-07",10.8851,11.4478,10.792,11.2538,4584000.0],["2001-12-10",11.1839,11.1859,10.953,11.0384,1129600.0],["2001-12-11",11.0287,11.0403,10.7687,10.9162,764400.0],["2001-12-12",10.9162,11.1141,10.6717,10.8094,697600.0],["2001-12-13",10.7008,10.9899,10.6038,10.6678,1319200.0],["2001-12-14",10.6523,10.7959,10.5747,10.7959,955600.0],["2001-12-17",10.7124,11.0772,10.7124,10.8851,1674400.0],["2001-12-18",10.8385,11.18,10.7532,11.0869,1820000.0],["2001-12-19",11.0462,11.376,11.0442,11.1917,1654000.0],["2001-12-20",11.1509,11.1548,10.695,10.7881,2486000.0],["2001-12-21",10.6988,11.0636,10.6969,10.953,2536800.0],["2001-12-24",10.9996,11.0306,10.8851,10.9453,979200.0],["2001-12-26",10.9472,11.1897,10.9453,11.1276,1689200.0],["2001-12-27",11.1471,11.1762,10.8385,10.9472,863600.0],["2001-12-28",10.9453,11.1606,10.9375,11.0985,1069200.0],["2001-12-31",11.0636,11.116,10.6814,11.05,835200.0],["2002-01-02",11.0578,11.1257,10.7997,11.0539,1620400.0],["2002-01-03",11.1257,11.1994,10.9996,11.0888,3796400.0],["2002-01-04",11.1335,11.669,11.1199,11.6069,2328800.0],["2002-01-07",11.603,11.603,11.4303,11.4885,1724400.0],["2002-01-08",11.4575,11.5933,11.3275,11.5933,990400.0],["2002-01-09",11.5933,11.7971,11.409,11.4982,1618800.0],["2002-01-10",11.4168,11.506,11.4129,11.4672,779600.0],["2002-01-11",11.4536,11.4575,11.0888,11.1374,1278000.0],["2002-01-14",11.0597,11.1102,10.7823,10.8094,1604400.0],["2002-01-15",10.8463,11.1839,10.8463,11.0597,1063200.0],["2002-01-16",11.0112,11.2227,10.9705,11.083,1126800.0],["2002-01-17",11.1645,11.3353,11.1179,11.3314,1389600.0],["2002-01-18",11.3042,11.3314,11.1412,11.215,1212400.0],["2002-01-22",11.215,11.3624,11.2111,11.2421,976400.0],["2002-01-23",11.2518,11.2984,11.1587,11.2926,2095600.0],["2002-01-24",11.2868,11.3314,11.2169,11.2169,972400.0],["2002-01-25",11.2382,11.4633,11.2382,11.4303,1040800.0],["2002-01-28",11.409,11.7544,11.409,11.6088,1071600.0],["2002-01-29",11.5972,11.6884,11.2538,11.4691,925600.0],["2002-01-30",11.4963,11.6127,11.3197,11.5778,1708000.0],["2002-01-31",11.5254,11.8766,11.5254,11.7524,2164400.0],["2002-02-01",11.7291,11.8941,11.6651,11.7078,1278400.0],["2002-02-04",11.6806,11.6806,11.4168,11.4536,965600.0],["2002-02-05",11.4187,11.5235,11.3372,11.4459,1341600.0],["2002-02-06",11.4497,11.539,11.3023,11.343,1255200.0],["2002-02-07",11.4168,11.4381,11.1102,11.1393,1180000.0],["2002-02-08",11.215,11.4478,10.8657,11.3372,1674000.0],["2002-02-11",11.3217,11.605,11.3178,11.5176,1120800.0],["2002-02-12",11.1917,11.3139,10.92,11.0636,1656400.0],["2002-02-13",11.0985,11.1471,10.8696,11.0015,1799600.0],["2002-02-14",11.0015,11.1917,10.7881,10.8715,1099600.0],["2002-02-15",10.8366,11.0268,10.759,10.9724,711600.0],["2002-02-19",10.8676,10.9957,10.7202,10.7706,942000.0],["2002-02-20",10.7493,10.759,9.9518,10.2681,5788000.0],["2002-02-21",10.2836,10.2836,9.8956,9.9247,2623200.0],["2002-02-22",9.9441,10.3709,9.9188,10.2817,2592800.0],["2002-02-25",10.2836,10.5359,10.239,10.4485,1893200.0],["2002-02-26",10.4485,10.4776,10.303,10.3612,1665600.0],["2002-02-27",10.3865,10.7668,10.3806,10.7668,2086000.0],["2002-02-28",10.7493,10.7978,10.5669,10.5785,1411200.0],["2002-03-01",10.5766,11.2926,10.5747,11.147,3708400.0],["2002-03-04",11.246,11.5584,11.1471,11.5584,2569200.0],["2002-03-05",11.5448,11.6418,11.2712,11.4672,1468400.0],["2002-03-06",11.5021,11.6826,11.3624,11.5933,1247200.0],["2002-03-07",11.6515,11.735,11.4769,11.6224,808000.0],["2002-03-08",11.702,11.8494,11.5584,11.7544,928800.0],["2002-03-11",11.7777,11.7777,11.5662,11.6496,1550000.0],["2002-03-12",11.5817,11.5914,11.3663,11.3896,866800.0],["2002-03-13",11.3993,11.4342,11.0985,11.376,1276000.0],["2002-03-14",11.3372,11.5079,11.3372,11.3779,902800.0],["2002-03-15",11.5856,11.6127,11.3217,11.3896,995200.0],["2002-03-18",11.409,11.5235,11.0985,11.1684,1762400.0],["2002-03-19",11.1335,11.7,11.0791,11.6341,1372800.0],["2002-03-20",11.5836,11.5836,11.3314,11.5215,1011600.0],["2002-03-21",11.4963,11.7194,11.2538,11.6477,1838800.0],["2002-03-22",11.6127,11.7582,11.5565,11.6205,1290800.0],["2002-03-25",11.6224,11.6593,11.3605,11.4226,496400.0],["2002-03-26",11.4051,11.5332,11.2868,11.4924,1055600.0],["2002-03-27",11.5254,11.8106,11.5254,11.7796,729200.0],["2002-03-28",11.7563,12.0959,11.7563,11.8359,1535200.0],["2002-04-01",11.8359,11.8553,11.5468,11.7582,757200.0],["2002-04-02",11.7097,11.7563,11.5836,11.5856,794800.0],["2002-04-03",11.603,11.603,11.3372,11.4265,677600.0],["2002-04-04",11.3779,11.5332,11.2635,11.4905,730400.0],["2002-04-05",11.5448,11.7,11.4711,11.5739,403200.0],["2002-04-08",11.5351,11.5351,11.2712,11.4847,591600.0],["2002-04-09",11.4944,11.6418,11.4071,11.5332,516800.0],["2002-04-10",11.5642,11.7447,11.4478,11.6923,1031200.0],["2002-04-11",11.5817,11.5933,11.3527,11.3527,1290800.0],["2002-04-12",11.3896,11.5875,11.3799,11.57,1494000.0],["2002-04-15",11.5642,11.6321,11.2538,11.2538,802800.0],["2002-04-16",11.2945,11.636,11.2926,11.5953,752000.0],["2002-04-17",11.5176,11.6787,11.4497,11.5254,820800.0],["2002-04-18",11.5176,11.5972,11.4711,11.4827,881200.0],["2002-04-19",11.4633,11.5448,11.3469,11.3644,844400.0],["2002-04-22",11.343,11.409,11.1354,11.3159,690000.0],["2002-04-23",11.2829,11.3508,11.1994,11.2227,906800.0],["2002-04-24",11.2732,11.2732,11.1374,11.2247,896000.0],["2002-04-25",11.2441,11.3023,11.1956,11.2635,678000.0],["2002-04-26",11.215,11.2829,11.1374,11.149,738000.0],["2002-04-29",11.1296,11.2926,10.9608,11.0171,608000.0],["2002-04-30",11.0675,11.3353,11.0597,11.2285,1092800.0],["2002-05-01",11.2363,11.3605,11.0597,11.2421,874000.0],["2002-05-02",11.2732,11.5623,11.215,11.3527,674000.0],["2002-05-03",11.3023,11.4556,11.2693,11.4497,803600.0],["2002-05-06",11.4109,11.4478,11.1878,11.1936,358000.0],["2002-05-07",11.1665,11.2247,10.6717,10.6717,3570400.0],["2002-05-08",10.7221,11.2014,10.6833,11.0908,2864400.0],["2002-05-09",11.0384,11.4168,10.8657,11.0656,2142800.0],["2002-05-10",11.0617,11.116,10.8754,11.0287,1107600.0],["2002-05-13",11.1548,11.3702,11.0597,11.3682,1014800.0],["2002-05-14",11.4439,11.7679,11.44,11.6651,1892000.0],["2002-05-15",11.5817,11.6962,11.5332,11.5972,706000.0],["2002-05-16",11.5448,11.5448,11.4459,11.5429,714000.0],["2002-05-17",11.5177,11.6477,11.4459,11.5487,1222400.0],["2002-05-20",11.5642,11.6418,11.3469,11.3469,1029600.0],["2002-05-21",11.3663,11.3682,11.1238,11.2848,615200.0],["2002-05-22",11.2538,11.3993,11.1742,11.3003,428400.0],["2002-05-23",11.3081,11.5118,11.3081,11.5118,831600.0],["2002-05-24",11.5274,11.7447,11.4148,11.636,1386000.0],["2002-05-28",11.6709,11.6942,11.2344,11.4051,692000.0],["2002-05-29",11.4284,11.6768,11.3644,11.5254,792800.0],["2002-05-30",11.4943,11.574,11.4807,11.539,458000.0],["2002-05-31",11.5546,11.5662,11.3854,11.4904,1624400.0],["2002-06-03",11.4807,11.5235,11.2552,11.2552,654400.0],["2002-06-04",11.2377,11.2824,10.9946,11.0646,682800.0],["2002-06-05",11.1113,11.3154,11.0335,11.2552,638000.0],["2002-06-06",11.2765,11.3018,11.0821,11.0938,709600.0],["2002-06-07",11.0821,11.2649,10.9966,11.226,864400.0],["2002-06-10",11.226,11.4379,11.1793,11.2766,566000.0],["2002-06-11",11.2591,11.4943,11.191,11.1929,641600.0],["2002-06-12",11.2007,11.2902,11.086,11.2902,669200.0],["2002-06-13",11.2979,11.611,11.2979,11.4476,678800.0],["2002-06-14",11.4204,11.471,11.294,11.3601,526000.0],["2002-06-17",11.6498,11.9512,11.4224,11.8695,2476800.0],["2002-06-18",11.9376,12.0542,11.8248,12.0367,1148800.0],["2002-06-19",12.0504,12.3167,11.9765,12.1515,1398800.0],["2002-06-20",12.062,12.2973,12.0542,12.1689,711200.0],["2002-06-21",12.2603,12.4606,12.1592,12.4586,2005200.0],["2002-06-24",12.4139,12.5345,12.3381,12.4139,1311600.0],["2002-06-25",12.5209,12.6181,11.9804,12.1826,1872000.0],["2002-06-26",11.9376,12.3575,11.8015,12.2526,2130200.0],["2002-06-27",12.3459,12.8319,12.3459,12.6764,1372000.0],["2002-06-28",12.7892,13.1819,12.6453,12.8942,1614600.0],["2002-07-01",13.003,13.1197,12.8319,12.9408,1108200.0],["2002-07-02",12.9525,13.213,12.3264,12.3964,1525400.0],["2002-07-03",12.3459,12.4431,12.0542,12.1281,1542000.0],["2002-07-05",12.1281,12.5636,12.1281,12.5092,714600.0],["2002-07-08",12.482,12.657,12.2876,12.3459,804200.0],["2002-07-09",12.4198,12.5014,12.0154,12.0192,1072000.0],["2002-07-10",12.0737,12.1709,11.436,11.4787,1594200.0],["2002-07-11",11.3932,11.4321,10.8099,11.2493,2121400.0],["2002-07-12",11.2843,11.4515,10.9344,11.2143,1097400.0],["2002-07-15",11.1132,11.3154,10.67,11.3154,1211800.0],["2002-07-16",11.2766,11.4088,11.0471,11.4088,1253800.0],["2002-07-17",11.4088,11.8482,11.3932,11.6654,1356000.0],["2002-07-18",11.5332,11.887,11.5099,11.5487,977200.0],["2002-07-19",11.5643,11.5682,10.876,11.121,1736200.0],["2002-07-22",11.0277,11.4049,10.3822,10.4405,1716200.0],["2002-07-23",10.3433,10.7399,10.3005,10.3822,1006800.0],["2002-07-24",10.3394,10.6933,9.6978,10.635,2537600.0],["2002-07-25",10.5183,10.8877,10.1606,10.3822,1193000.0],["2002-07-26",10.5766,10.8994,10.4989,10.7555,1069600.0],["2002-07-29",10.8799,11.401,10.7555,11.2532,853000.0],["2002-07-30",11.1327,11.5021,11.0238,11.2299,660600.0],["2002-07-31",11.1638,11.4826,11.121,11.471,767400.0],["2002-08-01",11.4165,11.4515,10.9188,10.946,598200.0],["2002-08-02",10.946,10.946,10.4133,10.4133,762200.0],["2002-08-05",10.4172,10.6894,10.1761,10.2967,598200.0],["2002-08-06",10.3239,11.0782,10.0711,10.8294,1407400.0],["2002-08-07",10.8255,10.9771,10.0711,10.3939,2580600.0],["2002-08-08",10.3628,10.4989,10.0011,10.2578,1235200.0],["2002-08-09",10.2539,10.4989,10.1839,10.3044,826800.0],["2002-08-12",10.3044,10.3433,9.9622,10.04,651400.0],["2002-08-13",9.9506,10.0828,9.83,9.8767,1321800.0],["2002-08-14",9.7367,10.5027,9.7212,10.4989,1711800.0],["2002-08-15",10.5027,10.7749,10.4405,10.6933,1262000.0],["2002-08-16",10.6933,10.8333,10.5961,10.7127,713800.0],["2002-08-19",10.7516,11.2182,10.7088,11.0549,1197200.0],["2002-08-20",10.8372,11.1288,10.6427,10.7866,557600.0],["2002-08-21",10.8099,11.121,10.7399,11.0899,668800.0],["2002-08-22",11.2532,11.2571,10.8216,11.156,530400.0],["2002-08-23",11.2299,11.2299,10.6155,10.7127,564000.0],["2002-08-26",10.7672,10.9071,10.5766,10.8605,563200.0],["2002-08-27",10.8138,10.9149,10.6038,10.7088,755000.0],["2002-08-28",10.6738,10.6972,10.46,10.4794,695000.0],["2002-08-29",10.46,10.5883,9.9156,10.3122,2221200.0],["2002-08-30",10.3161,10.4755,10.2072,10.2461,656600.0],["2002-09-03",10.215,10.4366,10.005,10.0128,1169600.0],["2002-09-04",9.9972,10.3122,9.7212,10.3005,1327000.0],["2002-09-05",10.1372,10.2617,9.8961,9.9117,1024800.0],["2002-09-06",9.935,10.3278,9.8767,10.3239,873400.0],["2002-09-09",10.4016,10.6544,10.0478,10.3667,921200.0],["2002-09-10",10.4094,10.6661,10.3394,10.5144,617400.0],["2002-09-11",10.5183,10.8877,10.4755,10.6738,639400.0],["2002-09-12",10.6544,10.6583,10.3433,10.3628,494200.0],["2002-09-13",10.3628,10.5066,10.1256,10.495,686600.0],["2002-09-16",10.4989,10.5377,10.25,10.4872,419200.0],["2002-09-17",10.5144,10.6233,9.9778,10.1528,1477600.0],["2002-09-18",10.18,10.5883,10.0906,10.3433,932400.0],["2002-09-19",10.3433,10.8877,10.1139,10.4794,2068800.0],["2002-09-20",10.8372,10.8877,10.3744,10.6155,1527200.0],["2002-09-23",10.6116,10.7244,10.5455,10.7244,1069800.0],["2002-09-24",10.6816,10.7049,10.4522,10.4872,1554400.0],["2002-09-25",10.6,11.121,10.4211,11.121,1442000.0],["2002-09-26",11.1366,11.471,10.9383,11.4204,1028400.0],["2002-09-27",11.3504,11.506,11.0899,11.1405,781000.0],["2002-09-30",11.051,11.0705,10.5377,10.8644,1166200.0],["2002-10-01",10.841,11.1988,10.4911,11.1132,1453000.0],["2002-10-02",11.1016,11.121,10.5416,10.6077,1157800.0],["2002-10-03",10.6116,11.0432,10.5027,10.8099,1114400.0],["2002-10-04",10.8527,11.1599,10.6544,11.1482,1322200.0],["2002-10-07",11.1171,11.1366,10.7322,10.7516,1295200.0],["2002-10-08",10.7827,11.0394,10.6038,11.0044,1570200.0],["2002-10-09",10.981,11.0938,10.7438,10.9188,1031400.0],["2002-10-10",10.9188,11.5021,10.9033,11.4826,1287000.0],["2002-10-11",11.5682,11.7159,11.3543,11.3971,899200.0],["2002-10-14",11.3815,11.6071,11.2066,11.5721,788000.0],["2002-10-15",11.6654,12.4586,11.6537,12.3575,2153200.0],["2002-10-16",11.5099,11.5682,11.0471,11.3038,2561200.0],["2002-10-17",11.2882,11.6576,11.2765,11.5682,938800.0],["2002-10-18",11.6187,11.9298,11.3504,11.8365,1094600.0],["2002-10-21",11.817,12.1009,11.4904,12.0504,1411800.0],["2002-10-22",11.9376,12.1631,11.7043,11.8365,916400.0],["2002-10-23",11.8598,11.8598,11.5176,11.6654,1237400.0],["2002-10-24",11.9026,11.9609,11.611,11.6421,996200.0],["2002-10-25",11.6421,11.817,11.4826,11.7198,501600.0],["2002-10-28",11.7043,12.0542,11.2765,11.3971,911200.0],["2002-10-29",11.4126,11.8443,11.3271,11.7587,1036600.0],["2002-10-30",11.8365,12.2409,11.817,12.2292,1175800.0],["2002-10-31",12.2059,12.3925,12.0504,12.2526,799600.0],["2002-11-01",12.2564,12.2564,11.8054,11.9415,974600.0],["2002-11-04",11.9804,12.3653,11.9376,12.1126,799000.0],["2002-11-05",12.132,12.132,11.5487,11.9454,1968400.0],["2002-11-06",11.9026,11.9765,11.6265,11.8715,1018200.0],["2002-11-07",11.8754,12.0737,11.7471,11.8443,703400.0],["2002-11-08",11.9959,12.167,11.9104,12.0387,734200.0],["2002-11-11",12.0426,12.1126,11.5993,11.6265,489600.0],["2002-11-12",11.6848,11.8987,11.5137,11.7626,551800.0],["2002-11-13",11.7509,11.9181,11.506,11.6965,728200.0],["2002-11-14",11.7354,12.2487,11.6382,12.1981,884600.0],["2002-11-15",12.2098,12.8319,12.1942,12.5209,2428200.0],["2002-11-18",12.5714,12.6297,12.3459,12.3498,1241000.0],["2002-11-19",12.307,12.4859,12.2875,12.3809,915800.0],["2002-11-20",12.3381,12.6181,12.2876,12.4859,885000.0],["2002-11-21",12.482,12.8319,12.482,12.8047,853600.0],["2002-11-22",12.7814,12.7969,12.482,12.5442,984000.0],["2002-11-25",12.5325,12.6181,12.3264,12.5675,782000.0],["2002-11-26",12.6258,12.6258,12.2176,12.237,491000.0],["2002-11-27",12.4669,12.8097,12.0773,12.7902,757600.0],["2002-11-29",12.8214,13.0318,12.6344,13.0318,400400.0],["2002-12-02",13.1097,13.1993,12.8214,13.0785,722800.0],["2002-12-03",13.059,13.1486,12.8798,12.9344,707800.0],["2002-12-04",12.8759,13.1486,12.8409,12.9188,1253000.0],["2002-12-05",12.9422,13.324,12.9344,13.2304,2206400.0],["2002-12-06",13.1681,13.3512,13.0162,13.3512,1452200.0],["2002-12-09",13.3551,13.359,12.8097,12.837,1609800.0],["2002-12-10",12.8837,13.324,12.8175,13.324,2607200.0],["2002-12-11",13.2421,13.2967,13.0123,13.2149,1895800.0],["2002-12-12",13.2266,13.2655,13.059,13.246,1464600.0],["2002-12-13",13.1525,13.3824,13.098,13.2071,2563200.0],["2002-12-16",13.2227,13.2655,13.0551,13.211,2365600.0],["2002-12-17",13.1837,13.211,12.6539,12.7513,2120200.0],["2002-12-18",12.7513,12.7785,12.5331,12.537,2564000.0],["2002-12-19",12.65,13.2188,12.6032,13.1525,2927600.0],["2002-12-20",13.3434,13.4058,12.837,13.0162,13855800.0],["2002-12-23",13.024,13.4175,13.024,13.3162,3547600.0],["2002-12-24",13.2772,13.3434,13.0941,13.1292,649600.0],["2002-12-26",13.1525,13.2616,12.9188,12.9694,1022000.0],["2002-12-27",12.9694,13.0512,12.759,12.7824,774400.0],["2002-12-30",12.9538,13.0123,12.6305,12.8915,997600.0],["2002-12-31",12.9071,12.9499,12.6461,12.7201,1207400.0],["2003-01-02",12.8564,13.2071,12.7006,13.0746,1570600.0],["2003-01-03",13.1097,13.1097,12.8876,12.9928,1040200.0],["2003-01-06",13.0318,13.2538,13.0084,13.1331,980200.0],["2003-01-07",12.9928,13.2266,12.9032,13.0357,1317400.0],["2003-01-08",13.0318,13.0629,12.6811,12.6811,1241800.0],["2003-01-09",12.8954,13.1564,12.8253,12.9149,1459600.0],["2003-01-10",12.7318,13.0357,12.6617,12.8019,896400.0],["2003-01-13",12.8019,12.8564,12.5058,12.5759,1542800.0],["2003-01-14",12.6071,12.7201,12.3149,12.4824,1631800.0],["2003-01-15",12.4747,12.498,12.1396,12.2838,1342200.0],["2003-01-16",12.4279,12.6305,12.2058,12.3227,1253200.0],["2003-01-17",12.4123,12.6071,12.1045,12.198,1151200.0],["2003-01-21",12.0967,12.2799,11.9955,12.0149,1379600.0],["2003-01-22",11.9799,12.4162,11.8046,12.0032,1195400.0],["2003-01-23",11.9916,12.124,11.8396,11.8435,882200.0],["2003-01-24",11.8435,11.9097,11.5357,11.6487,1764800.0],["2003-01-27",11.7422,12.0773,11.6877,11.9214,1430800.0],["2003-01-28",12.0461,12.163,11.8864,12.1006,1037200.0],["2003-01-29",12.0305,12.2838,11.6409,12.1513,1377400.0],["2003-01-30",12.163,12.1747,11.6877,11.7734,1855000.0],["2003-01-31",11.6877,12.1552,11.6877,12.0032,1084800.0],["2003-02-03",12.0032,12.198,11.9409,12.1825,990600.0],["2003-02-04",12.0695,12.1552,11.8708,12.1396,1178200.0],["2003-02-05",12.2799,12.6422,11.8825,12.1708,1698000.0],["2003-02-06",12.1435,12.4669,12.0695,12.3305,782200.0],["2003-02-07",12.4201,12.4669,11.9253,12.0344,953800.0],["2003-02-10",12.0227,12.311,11.9604,12.1513,841400.0],["2003-02-11",12.4669,13.0123,12.4201,12.9928,3731400.0],["2003-02-12",12.9733,13.0512,12.7474,12.7707,2117600.0],["2003-02-13",12.7941,12.8564,12.5019,12.5604,1753800.0],["2003-02-14",12.6149,12.9071,12.5253,12.6617,1471600.0],["2003-02-18",12.8136,13.024,12.759,12.9772,1055200.0],["2003-02-19",13.0045,13.0473,12.8603,12.9188,743200.0],["2003-02-20",13.0123,13.1486,12.9577,13.0551,891200.0],["2003-02-21",13.0318,13.3629,12.9538,13.2499,1845000.0],["2003-02-24",13.1837,13.285,13.1019,13.1564,2666200.0],["2003-02-25",13.0006,13.2811,12.8214,13.2382,2579200.0],["2003-02-26",13.246,13.3473,13.0902,13.1175,2489600.0],["2003-02-27",13.0707,13.2733,13.0512,13.2655,2145000.0],["2003-02-28",13.2772,13.5538,13.1876,13.3201,2885200.0],["2003-03-03",13.3278,13.511,13.1954,13.3551,1322800.0],["2003-03-04",13.2694,13.4564,13.246,13.2967,946000.0],["2003-03-05",13.2889,13.4876,13.2655,13.4525,1427600.0],["2003-03-06",13.3668,13.5343,13.2655,13.3395,1289000.0],["2003-03-07",13.2538,13.3746,13.1681,13.2382,2082800.0],["2003-03-10",13.1486,13.2032,12.9733,13.0396,1995600.0],["2003-03-11",13.0434,13.1136,12.9538,12.9616,1691600.0],["2003-03-12",12.9071,13.0746,12.7746,13.0201,1882000.0],["2003-03-13",13.0785,13.3473,12.9538,13.3434,2619200.0],["2003-03-14",13.3473,13.585,13.2266,13.5343,2125200.0],["2003-03-17",13.5655,13.8889,13.4837,13.8382,2930800.0],["2003-03-18",13.7213,13.9512,13.5889,13.8733,2764000.0],["2003-03-19",13.8889,14.072,13.885,14.0018,3424200.0],["2003-03-20",13.9005,14.4927,13.885,14.4538,3048800.0],["2003-03-21",14.4732,14.8044,14.4265,14.6797,3446200.0],["2003-03-24",14.5239,14.5278,14.033,14.1109,3513400.0],["2003-03-25",14.2434,14.5901,14.181,14.5589,3545200.0],["2003-03-26",14.5667,14.6369,14.3875,14.4849,2243000.0],["2003-03-27",14.4109,14.6914,14.1265,14.2979,2447000.0],["2003-03-28",14.294,14.3992,14.1109,14.3836,2223600.0],["2003-03-31",14.3096,14.3369,13.9824,14.0057,2959000.0],["2003-04-01",14.2512,14.2785,13.8109,13.8499,2979400.0],["2003-04-02",13.7954,14.0135,13.7876,13.8889,5222600.0],["2003-04-03",13.9824,14.0174,13.6395,13.7369,3145000.0],["2003-04-04",13.7291,14.0174,13.7135,13.92,2391600.0],["2003-04-07",14.22,14.3875,13.9005,13.9044,2880600.0],["2003-04-08",14.0642,14.0642,13.7019,13.8928,3042800.0],["2003-04-09",13.8889,14.1187,13.7096,13.7369,3084400.0],["2003-04-10",13.4408,13.5889,13.1642,13.5187,4834600.0],["2003-04-11",13.5538,13.6045,13.1097,13.1954,2780800.0],["2003-04-14",13.2071,13.285,12.9928,13.246,4209200.0],["2003-04-15",13.2266,13.8577,13.1876,13.8577,1894600.0],["2003-04-16",13.885,13.9044,13.5032,13.5967,1813400.0],["2003-04-17",13.6084,13.9746,13.5889,13.9473,2037000.0],["2003-04-21",13.9395,13.9395,13.7486,13.8265,1005600.0],["2003-04-22",13.9083,14.0252,13.7096,13.8538,1382000.0],["2003-04-23",13.9083,14.0057,13.7369,13.9551,983800.0],["2003-04-24",13.8655,14.0252,13.733,13.9941,1259200.0],["2003-04-25",13.9707,14.0291,13.733,13.7447,1228800.0],["2003-04-28",13.7992,14.3642,13.7954,14.3408,1811000.0],["2003-04-29",14.2668,14.7304,14.1694,14.294,1773400.0],["2003-04-30",14.259,14.3369,14.0642,14.1694,1147400.0],["2003-05-01",14.1655,14.2979,13.8694,14.1694,1056400.0],["2003-05-02",14.2005,14.2512,14.0135,14.146,1878200.0],["2003-05-05",14.2239,14.372,14.1616,14.2161,1346400.0],["2003-05-06",14.2901,14.5122,14.2901,14.4616,2650600.0],["2003-05-07",14.3525,14.5395,14.2044,14.2551,1962800.0],["2003-05-08",13.6317,13.7447,13.246,13.2811,4348000.0],["2003-05-09",13.3434,13.4915,13.246,13.4798,2646800.0],["2003-05-12",13.472,13.5071,13.2655,13.3785,2603600.0],["2003-05-13",13.3824,13.4019,12.8642,12.9655,3719800.0],["2003-05-14",13.0162,13.0551,12.5604,12.5759,2924600.0],["2003-05-15",12.6305,13.1058,12.6305,12.9071,2915200.0],["2003-05-16",12.8954,12.8954,12.3188,12.6032,4331000.0],["2003-05-19",12.5058,12.5837,12.35,12.3539,2999600.0],["2003-05-20",12.3539,12.5604,11.9799,12.1864,3922400.0],["2003-05-21",12.5253,12.9422,12.4669,12.8525,5192800.0],["2003-05-22",12.8487,13.0512,12.6616,12.8564,3507600.0],["2003-05-23",12.8564,13.0785,12.798,12.9733,1505200.0],["2003-05-27",12.8292,13.3278,12.8175,13.3201,2262600.0],["2003-05-28",13.3902,13.3902,13.0318,13.1798,1775800.0],["2003-05-29",13.2735,13.297,13.1173,13.1681,1494800.0],["2003-05-30",13.1954,13.6679,12.9221,13.6679,3893400.0],["2003-06-02",13.664,13.8046,13.5547,13.6211,3738000.0],["2003-06-03",13.6758,13.6797,13.3477,13.4493,1330600.0],["2003-06-04",13.4141,13.7539,13.3907,13.6992,1524200.0],["2003-06-05",13.5508,13.5898,13.297,13.4727,1460200.0],["2003-06-06",13.543,13.582,13.0236,13.0431,1801800.0],["2003-06-09",13.0431,13.211,12.9846,13.0041,1225600.0],["2003-06-10",13.1017,13.3829,13.047,13.2891,962400.0],["2003-06-11",13.3126,13.4688,12.9846,13.0627,2286600.0],["2003-06-12",13.1954,13.1954,12.8908,13.0705,1095800.0],["2003-06-13",12.9884,13.1173,12.7776,12.8869,1439000.0],["2003-06-16",12.8557,13.3946,12.8557,13.3946,1271800.0],["2003-06-17",13.4532,13.5117,12.719,13.1017,3619800.0],["2003-06-18",12.9221,13.0627,12.7698,12.8518,2123800.0],["2003-06-19",12.8401,12.9728,12.6878,12.8674,1885000.0],["2003-06-20",13.0236,13.0822,12.7893,12.7971,1890600.0],["2003-06-23",12.7893,13.0509,12.7698,12.8674,2369600.0],["2003-06-24",12.8479,12.9104,12.7424,12.7581,2093000.0],["2003-06-25",12.7307,12.8869,12.5355,12.6487,1481800.0],["2003-06-26",12.4574,13.0509,12.4574,12.9845,1270600.0],["2003-06-27",12.965,13.3399,12.8479,13.2306,2396600.0],["2003-06-30",13.2579,13.5391,13.2306,13.4571,2400000.0],["2003-07-01",13.4532,13.5469,13.1173,13.4063,1723800.0],["2003-07-02",13.3946,13.707,13.3243,13.6289,1083400.0],["2003-07-03",13.6172,13.7421,13.543,13.5586,726400.0],["2003-07-07",13.6679,14.0194,13.5117,13.996,1743600.0],["2003-07-08",13.9843,14.5974,13.9452,14.4607,2426600.0],["2003-07-09",14.3982,14.449,14.2225,14.3982,725400.0],["2003-07-10",14.3396,14.3396,14.0858,14.2342,1162400.0],["2003-07-11",14.2147,14.5232,14.1756,14.3318,747000.0],["2003-07-14",14.4802,14.5818,14.2654,14.3045,1074600.0],["2003-07-15",14.2732,14.4685,14.1405,14.2029,1339400.0],["2003-07-16",14.3123,14.3357,14.1561,14.2732,1355000.0],["2003-07-17",14.1873,14.2732,13.8554,13.9179,1112200.0],["2003-07-18",14.0467,14.242,13.7148,14.0702,980400.0],["2003-07-21",14.0389,14.242,13.6953,14.1053,1441200.0],["2003-07-22",14.1366,14.3006,13.9101,14.0077,934200.0],["2003-07-23",14.0741,14.2147,13.7148,14.1951,1171400.0],["2003-07-24",14.3006,14.4841,14.2537,14.3045,1013000.0],["2003-07-25",14.2732,14.4997,14.1951,14.4334,991000.0],["2003-07-28",14.0155,14.2147,13.746,13.8749,3471000.0],["2003-07-29",13.8827,14.0663,13.6797,13.9218,2572000.0],["2003-07-30",13.832,13.832,12.8635,12.883,6871000.0],["2003-07-31",13.1173,13.4336,13.0041,13.215,5731800.0],["2003-08-01",13.1486,13.2267,12.9806,13.1642,2182200.0],["2003-08-04",13.5,13.6523,13.1642,13.4805,3519600.0],["2003-08-05",13.5586,14.3709,13.5313,14.2771,5570200.0],["2003-08-06",14.2147,14.2147,13.6406,13.914,2142000.0],["2003-08-07",13.9179,13.9608,13.6562,13.8124,1235600.0],["2003-08-08",13.8437,13.9452,13.707,13.9062,1187600.0],["2003-08-11",13.9335,14.2264,13.8866,14.1678,1700000.0],["2003-08-12",14.242,14.4997,14.1717,14.4919,1195600.0],["2003-08-13",14.488,14.4997,14.2029,14.3592,1154800.0],["2003-08-14",14.4021,14.652,14.2537,14.5388,1156400.0],["2003-08-15",14.5154,14.6442,14.4099,14.6091,454400.0],["2003-08-18",14.6286,14.7731,14.6013,14.7731,1082800.0],["2003-08-19",14.7575,14.8004,14.5466,14.6677,1299800.0],["2003-08-20",14.6559,14.777,14.5505,14.6403,1060800.0],["2003-08-21",14.7184,14.8863,14.5466,14.8004,1386400.0],["2003-08-22",14.8395,14.9332,14.6989,14.7809,1260000.0],["2003-08-25",14.7887,14.9137,14.613,14.6833,800800.0],["2003-08-26",14.6755,14.7301,14.3513,14.6794,1362600.0],["2003-08-27",14.652,14.7731,14.4216,14.5271,1052000.0],["2003-08-28",14.531,14.7497,14.3513,14.7184,1211200.0],["2003-08-29",14.6481,14.7536,14.5036,14.7028,790400.0],["2003-09-02",14.7458,14.8863,14.5935,14.8434,1127000.0],["2003-09-03",14.9371,15.105,14.9059,14.9605,1826000.0],["2003-09-04",14.9254,14.9371,14.7067,14.8395,1073400.0],["2003-09-05",14.7965,14.8395,14.6716,14.734,1075800.0],["2003-09-08",14.6989,14.9293,14.695,14.7965,866200.0],["2003-09-09",14.7809,14.8902,14.613,14.6286,863200.0],["2003-09-10",14.613,14.6247,14.2303,14.2654,1732200.0],["2003-09-11",14.2889,14.4373,14.0975,14.2147,1778800.0],["2003-09-12",14.2147,14.3084,13.9882,14.3084,1641600.0],["2003-09-15",14.3201,14.57,14.285,14.4919,1195000.0],["2003-09-16",14.5271,14.9488,14.5232,14.9332,1264400.0],["2003-09-17",14.9293,14.9801,14.7575,14.7614,1826800.0],["2003-09-18",14.8239,15.3393,14.777,15.2261,1472200.0],["2003-09-19",14.2615,14.4294,13.3516,14.117,15404800.0],["2003-09-22",13.9725,14.0585,13.75,13.9257,3081800.0],["2003-09-23",13.9413,14.2811,13.7187,14.1951,1884000.0],["2003-09-24",14.0272,14.2811,13.9101,14.0506,3565600.0],["2003-09-25",14.0585,14.1405,13.6992,13.746,1782200.0],["2003-09-26",13.6679,13.9257,13.3009,13.3946,1960600.0],["2003-09-29",13.664,13.8085,13.2813,13.7812,1379600.0],["2003-09-30",13.7109,13.8124,13.4258,13.4336,2074600.0],["2003-10-01",13.5196,13.8163,13.3751,13.7656,1330800.0],["2003-10-02",13.7968,13.8124,13.4727,13.5508,1645000.0],["2003-10-03",13.6679,13.789,13.5586,13.7851,1272000.0],["2003-10-06",13.7851,14.0272,13.7382,13.7929,936200.0],["2003-10-07",13.7226,14.0585,13.6367,13.9843,1716600.0],["2003-10-08",14.078,14.1561,13.9413,14.1522,1291200.0],["2003-10-09",14.2537,14.449,14.1014,14.2029,1866400.0],["2003-10-10",14.2576,14.2576,13.9491,14.0389,1191400.0],["2003-10-13",14.1561,14.4099,14.1327,14.2928,1023400.0],["2003-10-14",14.3357,14.5778,14.3084,14.5193,1185400.0],["2003-10-15",14.5036,14.5974,14.0038,14.1366,1336000.0],["2003-10-16",14.488,14.6442,14.3865,14.5661,2391600.0],["2003-10-17",14.6442,14.6911,14.2342,14.4529,1599800.0],["2003-10-20",14.449,14.5896,14.2225,14.449,1283600.0],["2003-10-21",14.4529,14.6013,14.2537,14.3865,1032800.0],["2003-10-22",14.2615,14.4919,14.2147,14.367,1636800.0],["2003-10-23",14.3865,14.5466,14.2459,14.3943,2000200.0],["2003-10-24",14.2928,14.7575,14.2147,14.7536,1706800.0],["2003-10-27",14.7223,15.0816,14.7223,14.9957,2811400.0],["2003-10-28",14.8629,15.0504,14.6716,15.023,2412800.0],["2003-10-29",14.902,15.0308,14.7223,14.859,2103000.0],["2003-10-30",14.9957,15.0699,14.7809,14.816,1117200.0],["2003-10-31",14.859,15.0074,14.6598,14.6598,1463400.0],["2003-11-03",14.7262,14.9371,14.6755,14.7653,1777200.0],["2003-11-04",14.6716,15.8119,14.6442,15.476,4856000.0],["2003-11-05",15.5424,15.6674,15.312,15.519,2042800.0],["2003-11-06",15.6205,15.726,15.4409,15.6908,1428600.0],["2003-11-07",15.7611,15.8626,15.6244,15.6986,1232800.0],["2003-11-10",15.8392,15.9446,15.6205,15.7298,1761200.0],["2003-11-11",15.8509,15.8939,15.3745,15.4955,2135200.0],["2003-11-12",15.5112,15.7142,15.4174,15.683,1793800.0],["2003-11-13",15.6869,15.8158,15.4565,15.5424,1342400.0],["2003-11-14",15.4877,15.6986,15.0738,15.1089,1656800.0],["2003-11-17",15.066,15.1519,14.7301,14.984,1776600.0],["2003-11-18",15.0347,15.0347,14.5739,14.6091,1729200.0],["2003-11-19",14.5466,14.8161,14.4724,14.7223,1328400.0],["2003-11-20",14.4919,14.9801,14.4919,14.7184,1928000.0],["2003-11-21",14.6481,14.8395,14.4997,14.7497,1618600.0],["2003-11-24",14.8004,15.3042,14.7575,15.3042,1318200.0],["2003-11-25",15.312,15.3745,15.1128,15.3237,1380200.0],["2003-11-26",15.4411,15.4568,15.0498,15.3472,695400.0],["2003-11-28",15.1868,15.4255,15.0811,15.3002,455800.0],["2003-12-01",15.2963,15.5898,15.1633,15.4294,970000.0],["2003-12-02",15.4333,15.4724,15.1633,15.2533,1030600.0],["2003-12-03",15.2611,15.7072,15.2572,15.4216,1463400.0],["2003-12-04",15.3629,15.4294,15.0968,15.2337,1416800.0],["2003-12-05",15.4098,15.4098,14.8698,14.9442,2041200.0],["2003-12-08",14.8737,15.175,14.8698,14.9676,1500600.0],["2003-12-09",14.9911,15.1555,14.7681,14.772,1325000.0],["2003-12-10",14.8581,14.8972,14.6741,14.8698,1262000.0],["2003-12-11",14.7994,15.2494,14.7759,14.9833,1512200.0],["2003-12-12",14.9989,15.0655,14.7915,14.9598,821600.0],["2003-12-15",15.1555,15.2572,14.6467,14.7133,1276200.0],["2003-12-16",14.6781,14.8502,14.592,14.772,809400.0],["2003-12-17",14.7485,14.8307,14.4941,14.6585,1274800.0],["2003-12-18",14.5802,14.8307,14.4785,14.7368,1069600.0],["2003-12-19",14.772,14.8815,14.4041,14.5841,1546800.0],["2003-12-22",14.6546,14.7681,14.5215,14.7211,704800.0],["2003-12-23",14.7328,14.772,14.4785,14.725,1018600.0],["2003-12-24",14.6585,14.7328,14.5802,14.6781,503200.0],["2003-12-26",14.6741,14.9089,14.6272,14.8268,479400.0],["2003-12-29",14.8933,15.1398,14.8385,15.1281,1106400.0],["2003-12-30",15.0302,15.1242,14.7172,14.8111,1384800.0],["2003-12-31",14.815,14.815,14.6741,14.7368,1009000.0],["2004-01-02",14.772,14.9676,14.5528,14.5568,1449000.0],["2004-01-05",14.6663,15.0029,14.4511,15.0029,1672400.0],["2004-01-06",14.905,14.9481,14.7368,14.9089,1103000.0],["2004-01-07",14.7563,14.9285,14.5802,14.7994,1130200.0],["2004-01-08",14.9559,15.1046,14.6037,14.7211,883600.0],["2004-01-09",14.412,14.8855,14.412,14.5763,1308400.0],["2004-01-12",14.6076,14.8894,14.5607,14.8346,1014400.0],["2004-01-13",14.8268,14.9168,14.4785,14.6781,978000.0],["2004-01-14",14.7172,15.1163,14.6702,14.9755,1567000.0],["2004-01-15",14.9794,15.0655,14.6741,14.7133,1183400.0],["2004-01-16",14.7759,15.0655,14.725,15.0263,871600.0],["2004-01-20",15.0263,15.1711,14.9481,15.085,850600.0],["2004-01-21",15.0302,15.3785,15.0107,15.3589,1072800.0],["2004-01-22",15.3237,15.3355,14.9794,15.0068,1403400.0],["2004-01-23",14.9715,15.175,14.9363,15.0733,779800.0],["2004-01-26",14.9872,15.0889,14.9207,14.9872,1211000.0],["2004-01-27",15.0341,15.0889,14.7015,14.8189,944200.0],["2004-01-28",14.8933,15.0498,14.6937,14.7328,1091200.0],["2004-01-29",14.7681,14.9833,14.6741,14.8659,819800.0],["2004-01-30",14.8894,14.8933,14.5881,14.6389,741200.0],["2004-02-02",14.6194,14.9676,14.5841,14.7876,1311400.0],["2004-02-03",14.8268,14.995,14.6781,14.8307,946600.0],["2004-02-04",14.8268,14.8894,14.4159,14.5724,1630400.0],["2004-02-05",14.5411,14.7955,14.5254,14.6859,2057200.0],["2004-02-06",15.0928,15.6524,14.995,15.6133,2475400.0],["2004-02-09",15.535,15.6994,15.3981,15.6759,1166000.0],["2004-02-10",15.3472,16.0437,15.1007,15.8989,2228600.0],["2004-02-11",15.9263,15.9263,15.1515,15.582,2489600.0],["2004-02-12",15.535,15.672,15.3942,15.5507,884800.0],["2004-02-13",15.5311,15.672,15.2611,15.3746,1492400.0],["2004-02-17",15.4802,15.6172,15.3198,15.3668,917600.0],["2004-02-18",15.3394,15.3746,15.0224,15.1124,1307000.0],["2004-02-19",15.1946,15.222,14.8737,14.8933,1543200.0],["2004-02-20",14.9402,15.085,14.8502,14.9402,1148200.0],["2004-02-23",14.8855,15.0263,14.6781,14.7759,1333200.0],["2004-02-24",14.8072,15.0341,14.6781,14.772,1418800.0],["2004-02-25",14.9246,15.0224,14.7446,14.9246,813600.0],["2004-02-26",14.952,15.0263,14.772,14.9911,707600.0],["2004-02-27",14.9794,15.1281,14.7994,15.0576,1236800.0],["2004-03-01",14.9833,15.0185,14.7211,14.8894,1206200.0],["2004-03-02",14.8502,15.3276,14.8307,15.0459,2216000.0],["2004-03-03",14.9715,15.0107,14.8072,14.8581,1028400.0],["2004-03-04",14.8189,14.9794,14.6781,14.9755,1168400.0],["2004-03-05",14.8698,15.2572,14.7681,15.1163,1324000.0],["2004-03-08",15.1085,15.1789,14.7054,14.8424,1339400.0],["2004-03-09",14.8307,14.8307,14.5489,14.6037,1282200.0],["2004-03-10",14.5998,14.635,14.1224,14.1224,2108600.0],["2004-03-11",14.0363,14.3807,13.9698,14.1576,1886800.0],["2004-03-12",14.1694,14.4668,14.1263,14.3767,1042600.0],["2004-03-15",14.2672,14.3376,13.9893,13.9893,1140600.0],["2004-03-16",14.0872,14.3415,14.0794,14.2007,1561200.0],["2004-03-17",14.275,14.7563,14.185,14.592,1448000.0],["2004-03-18",14.5802,14.6389,14.4472,14.4785,1119800.0],["2004-03-19",14.4511,14.592,14.185,14.1889,1090800.0],["2004-03-22",14.322,14.6741,14.2828,14.3337,1618800.0],["2004-03-23",14.1146,14.592,14.1146,14.2985,1236600.0],["2004-03-24",14.2828,14.5254,14.1733,14.4394,1506600.0],["2004-03-25",14.4746,14.7915,14.4746,14.7759,1197400.0],["2004-03-26",14.7798,15.0655,14.7211,14.9363,1256400.0],["2004-03-29",14.9676,15.6446,14.9676,15.3942,2060600.0],["2004-03-30",15.3707,15.4842,15.2455,15.4568,1335200.0],["2004-03-31",15.4176,15.5389,15.2415,15.402,987200.0],["2004-04-01",15.5546,15.6485,15.4098,15.5233,1319600.0],["2004-04-02",15.6876,15.9811,15.5742,15.852,1114000.0],["2004-04-05",15.7698,15.985,15.6681,15.985,1275400.0],["2004-04-06",15.8285,16.169,15.7855,16.1455,1982800.0],["2004-04-07",16.1024,16.2668,15.9185,16.2198,1517800.0],["2004-04-08",16.1181,16.3372,16.1181,16.2785,1632400.0],["2004-04-12",16.302,16.435,16.255,16.3176,929800.0],["2004-04-13",16.4077,16.4977,16.0437,16.0555,1218600.0],["2004-04-14",16.0594,16.1807,15.7268,15.895,1855200.0],["2004-04-15",15.942,16.2198,15.8442,16.1416,1383400.0],["2004-04-16",16.0829,16.3137,16.0437,16.1337,1011200.0],["2004-04-19",16.122,16.1846,15.9263,16.0163,1069400.0],["2004-04-20",16.0829,16.3998,16.0163,16.075,1046400.0],["2004-04-21",16.0437,16.0829,15.8285,16.0046,1174800.0],["2004-04-22",15.9029,16.2276,15.8011,16.1572,1211200.0],["2004-04-23",16.1494,16.1494,15.8011,16.0672,1043400.0],["2004-04-26",15.9772,16.0359,15.9342,16.0124,227800.0],["2004-04-27",16.0868,16.4742,16.0711,16.1924,1009400.0],["2004-04-28",16.3098,16.3411,15.9185,15.9381,1195200.0],["2004-04-29",16.0242,16.2433,15.6798,15.805,1066200.0],["2004-04-30",15.762,16.1063,15.715,15.7346,1351400.0],["2004-05-03",15.7542,16.1846,15.672,16.1337,1662400.0],["2004-05-04",15.985,16.2433,15.8676,16.0594,1207400.0],["2004-05-05",16.0829,16.5133,15.8676,16.3294,1449400.0],["2004-05-06",16.8968,17.1707,16.6698,17.0064,5373600.0],["2004-05-07",16.8498,17.3938,16.7207,16.8029,3060600.0],["2004-05-10",16.4859,16.8537,16.4742,16.7911,2195600.0],["2004-05-11",16.8224,16.9711,16.7403,16.8694,1699200.0],["2004-05-12",16.8068,16.9633,16.7403,16.8929,2008400.0],["2004-05-13",16.9046,17.1942,16.8537,17.1159,1064800.0],["2004-05-14",17.0651,17.1355,16.8224,16.8968,1407400.0],["2004-05-17",16.8577,16.9242,16.6111,16.7481,1104000.0],["2004-05-18",16.842,17.0807,16.6464,17.0494,1052800.0],["2004-05-19",17.1707,17.2607,17.022,17.0807,2916600.0],["2004-05-20",17.1003,17.1942,16.9633,17.0455,1093200.0],["2004-05-21",17.1237,17.2451,17.0377,17.2333,1168000.0],["2004-05-24",17.2764,17.2764,17.0924,17.1981,1015400.0],["2004-05-25",17.2529,17.8712,17.1394,17.8516,2017000.0],["2004-05-26",17.7303,17.922,17.6364,17.922,950800.0],["2004-05-27",17.8083,18.0436,17.7847,17.9456,943600.0],["2004-05-28",17.9848,18.0044,17.7612,17.824,867600.0],["2004-06-01",17.824,18.4045,17.7887,18.3888,1983400.0],["2004-06-02",18.4163,18.5457,18.2319,18.3417,1378600.0],["2004-06-03",18.2633,18.3378,18.075,18.0828,943600.0],["2004-06-04",18.2241,18.3339,18.0475,18.228,1085200.0],["2004-06-07",18.3378,18.632,18.279,18.5732,1249400.0],["2004-06-08",18.5379,18.7026,18.4633,18.6712,962600.0],["2004-06-09",18.6595,18.6595,18.3967,18.3967,937400.0],["2004-06-10",18.075,18.3692,17.9965,18.2829,1276200.0],["2004-06-14",18.2084,18.279,17.9181,18.1182,1082200.0],["2004-06-15",18.3927,18.8634,18.3064,18.7614,1844600.0],["2004-06-16",18.785,18.7928,18.5849,18.7183,735800.0],["2004-06-17",18.9027,18.9105,18.479,18.7418,1116200.0],["2004-06-18",18.5967,19.0831,18.4986,18.9027,1316200.0],["2004-06-21",18.4908,18.7065,18.4359,18.53,1000600.0],["2004-06-22",18.5928,18.6124,18.3613,18.5928,1389400.0],["2004-06-23",18.3966,18.8713,18.3966,18.8673,1108400.0],["2004-06-24",18.8595,18.8595,18.581,18.6555,813000.0],["2004-06-25",18.6908,19.1615,18.6163,19.1615,2987400.0],["2004-06-28",19.1537,19.4165,18.9889,19.087,1655200.0],["2004-06-29",19.0399,19.2204,19.0046,19.1537,1485000.0],["2004-06-30",19.1419,19.3812,19.0517,19.3812,1590400.0],["2004-07-01",19.3577,19.3851,18.8634,19.0125,1227400.0],["2004-07-02",18.9811,19.1341,18.7065,18.8477,1163800.0],["2004-07-06",18.8517,19.0674,18.6634,18.6634,1200200.0],["2004-07-07",18.7183,19.2008,18.6634,19.1772,1839000.0],["2004-07-08",19.0478,19.2557,18.9183,18.938,1645000.0],["2004-07-09",18.9458,19.2204,18.8242,19.1694,1220000.0],["2004-07-12",19.0792,19.2792,18.9301,19.2361,1482600.0],["2004-07-13",19.2204,19.2792,19.087,19.1498,900400.0],["2004-07-14",19.087,19.342,19.0635,19.3145,1902000.0],["2004-07-15",19.3184,20.0873,19.0831,19.7735,2850600.0],["2004-07-16",19.8519,19.9068,19.4283,19.4283,1666000.0],["2004-07-19",19.5224,19.6323,19.2125,19.3655,1286400.0],["2004-07-20",19.3577,19.6087,19.3537,19.5656,1705400.0],["2004-07-21",19.5499,19.5656,18.53,18.53,2775000.0],["2004-07-22",18.5222,18.6045,17.9691,18.1966,2750000.0],["2004-07-23",18.1221,18.3731,18.0789,18.1417,1115000.0],["2004-07-26",18.2437,18.4163,18.0397,18.1417,1069600.0],["2004-07-27",18.2201,18.3888,17.9652,18.0632,1654800.0],["2004-07-28",18.075,18.1378,17.7102,18.0554,1542400.0],["2004-07-29",18.1378,18.479,17.922,18.4006,2146200.0],["2004-07-30",18.4084,18.4594,18.1103,18.2045,1252800.0],["2004-08-02",18.2398,18.5418,18.0397,18.5339,2081000.0],["2004-08-03",18.9929,19.4871,18.7889,18.8517,2343200.0],["2004-08-04",18.8085,19.1302,18.7418,18.8987,1802000.0],["2004-08-05",18.8281,18.9301,18.4437,18.6751,1678400.0],["2004-08-06",18.632,18.683,17.9612,17.9652,1996800.0],["2004-08-09",18.0436,18.2005,17.9103,18.1221,1292200.0],["2004-08-10",18.1888,18.6948,18.1731,18.6948,1436400.0],["2004-08-11",18.632,18.8281,18.33,18.6555,1074800.0],["2004-08-12",18.5457,18.6634,18.2947,18.3417,969200.0],["2004-08-13",18.3574,18.5222,18.0515,18.1574,774800.0],["2004-08-16",18.2397,18.6516,18.2241,18.5889,905200.0],["2004-08-17",18.5339,18.7065,18.4202,18.5771,762600.0],["2004-08-18",18.6242,19.0988,18.4594,19.0674,1186400.0],["2004-08-19",18.985,19.0909,18.632,18.9144,849600.0],["2004-08-20",18.9262,19.0282,18.7575,18.9733,920000.0],["2004-08-23",18.9576,19.291,18.9105,19.0517,1309200.0],["2004-08-24",19.1184,19.3616,19.0831,19.2871,1283600.0],["2004-08-25",19.3616,19.3851,19.0909,19.2792,915200.0],["2004-08-26",19.2557,19.3734,19.1184,19.2204,1199600.0],["2004-08-27",19.2125,19.24,19.1106,19.1459,539600.0],["2004-08-30",19.1733,19.2165,19.0321,19.087,1351400.0],["2004-08-31",19.2008,19.2204,18.9301,19.1341,1464800.0],["2004-09-01",19.1262,19.3381,18.9458,19.2635,1184600.0],["2004-09-02",19.2243,19.6126,19.2165,19.5812,869400.0],["2004-09-03",19.5734,19.593,19.1694,19.2635,732600.0],["2004-09-07",19.2322,19.6283,19.2282,19.5734,1060800.0],["2004-09-08",19.5028,19.7421,19.4322,19.6087,1010800.0],["2004-09-09",19.7303,19.8872,19.5067,19.6087,1253200.0],["2004-09-10",19.5773,19.6322,19.4361,19.5146,702800.0],["2004-09-13",19.5969,19.6911,19.44,19.6558,896000.0],["2004-09-14",19.5656,19.7264,19.542,19.6793,1028400.0],["2004-09-15",19.6322,19.797,19.6126,19.6989,2025400.0],["2004-09-16",19.6989,19.7617,19.6205,19.7068,1418400.0],["2004-09-17",19.7578,20.0245,19.7185,19.9735,2872600.0],["2004-09-20",20.0127,20.2167,19.7303,19.9578,1025800.0],["2004-09-21",19.9304,20.2991,19.9264,20.2638,707000.0],["2004-09-22",20.2363,20.2559,19.5656,19.6519,1105200.0],["2004-09-23",19.6793,19.7695,19.5224,19.5969,1048800.0],["2004-09-24",19.5734,20.1814,19.5734,20.1539,1060400.0],["2004-09-27",20.0716,20.1304,19.7146,19.8519,1311400.0],["2004-09-28",19.8676,20.4638,19.8676,20.4089,1338000.0],["2004-09-29",20.3422,20.9228,20.1736,20.2873,2476400.0],["2004-09-30",20.2716,20.3579,19.8284,20.2795,1990800.0],["2004-10-01",20.5109,20.8796,20.2559,20.7776,1759600.0],["2004-10-04",20.7384,20.8365,20.6246,20.7776,1338600.0],["2004-10-05",20.8169,21.5033,20.7659,21.4366,2020400.0],["2004-10-06",21.3346,21.8132,21.3268,21.5033,1512400.0],["2004-10-07",21.4248,21.4954,21.0718,21.1228,1046800.0],["2004-10-08",21.1267,21.2483,20.9659,21.0247,1256600.0],["2004-10-11",21.0247,21.166,20.911,21.0561,835200.0],["2004-10-12",21.0522,21.1503,20.5972,21.0993,1420200.0],["2004-10-13",21.1542,21.2052,20.4991,20.5933,1384800.0],["2004-10-14",20.5776,21.1659,20.5776,20.9737,1518000.0],["2004-10-15",20.9188,21.4798,20.9149,21.3778,1278800.0],["2004-10-18",21.4641,21.5386,21.2013,21.4601,1424000.0],["2004-10-19",21.4601,21.5739,21.2287,21.3111,1461200.0],["2004-10-20",21.3425,21.6798,21.2091,21.6602,1954400.0],["2004-10-21",21.672,22.1584,21.6406,22.0603,2373400.0],["2004-10-22",22.1466,22.5741,22.0877,22.1662,2553800.0],["2004-10-25",22.2564,22.3074,22.0367,22.2015,1325400.0],["2004-10-26",22.2603,22.6134,21.9897,22.5859,1466800.0],["2004-10-27",22.6134,22.731,22.0603,22.5624,2109000.0],["2004-10-28",22.4525,22.5114,21.9975,22.3584,1530200.0],["2004-10-29",22.4368,22.4878,22.0014,22.3976,2830800.0],["2004-11-01",22.5114,22.9075,22.2054,22.6369,2196000.0],["2004-11-02",20.503,20.7894,18.7967,19.8872,17878800.0],["2004-11-03",20.1696,21.2444,20.0441,21.1385,7678000.0],["2004-11-04",21.1581,21.4719,20.8286,21.1542,3839200.0],["2004-11-05",21.1856,21.417,20.9698,21.1385,2151600.0],["2004-11-08",21.1856,21.213,20.8639,21.0091,2263000.0],["2004-11-09",21.013,21.1032,20.8208,21.0483,1687000.0],["2004-11-10",20.9345,21.0326,20.7541,20.9267,1478800.0],["2004-11-11",20.9228,21.2483,20.8796,21.213,1496600.0],["2004-11-12",19.9696,21.2013,19.3184,20.0951,6403400.0],["2004-11-15",19.7107,19.9304,19.1851,19.9107,3124800.0],["2004-11-16",19.9068,19.9068,19.5734,19.6519,1996000.0],["2004-11-17",19.8048,20.3501,19.7695,20.1383,2801800.0],["2004-11-18",20.1226,20.2167,19.8754,20.1383,1182600.0],["2004-11-19",20.1736,20.2912,19.7695,19.9421,1335800.0],["2004-11-22",19.9186,20.5462,19.9186,20.5383,1501000.0],["2004-11-23",20.5854,20.7855,20.3148,20.7659,1541800.0],["2004-11-24",20.7933,21.2013,20.7698,21.0757,1387000.0],["2004-11-26",21.0993,21.1503,20.9071,20.9855,449000.0],["2004-11-29",21.0681,21.1899,20.6593,20.9266,1347400.0],["2004-11-30",20.9108,21.0012,20.4156,20.9344,1750600.0],["2004-12-01",21.0012,21.5987,20.9777,21.5319,2155000.0],["2004-12-02",21.4611,21.4729,20.9698,21.2567,1450600.0],["2004-12-03",21.186,21.3157,20.9737,21.1978,867600.0],["2004-12-06",21.1663,21.2764,20.8558,20.8676,1278600.0],["2004-12-07",20.9266,21.3157,20.5492,20.5492,1238600.0],["2004-12-08",20.5178,21.41,20.5178,21.3235,1704200.0],["2004-12-09",21.241,21.4454,20.8362,21.3432,1263000.0],["2004-12-10",21.2724,21.3353,20.844,20.9698,940800.0],["2004-12-13",21.1427,21.4808,20.9619,21.4808,969400.0],["2004-12-14",21.3275,21.4847,21.1467,21.3825,999800.0],["2004-12-15",21.3629,21.4218,20.8086,21.0484,1200600.0],["2004-12-16",21.0838,21.1703,20.6789,20.8558,1011400.0],["2004-12-17",21.0641,21.0877,20.7772,20.8362,1181200.0],["2004-12-20",20.9816,21.2882,20.7418,21.2528,1337600.0],["2004-12-21",21.1781,21.4808,21.1703,21.4533,1063400.0],["2004-12-22",21.4808,21.5633,21.186,21.3589,845400.0],["2004-12-23",21.3904,22.0939,21.2292,22.0153,1583200.0],["2004-12-27",22.0507,22.1608,21.6498,21.7402,1537800.0],["2004-12-28",21.8542,22.428,21.8149,22.3023,1220400.0],["2004-12-29",22.259,22.4005,22.1529,22.2748,677200.0],["2004-12-30",22.1608,22.2983,21.7559,21.8856,837000.0],["2004-12-31",21.9407,22.1372,21.7952,21.9642,653400.0],["2005-01-03",22.0311,22.2276,21.4336,21.5555,1203800.0],["2005-01-04",21.6183,21.807,21.0405,21.1978,1227600.0],["2005-01-05",21.296,21.9446,21.1427,21.866,2029400.0],["2005-01-06",21.8738,22.2787,21.8109,21.976,1520800.0],["2005-01-07",22.2197,22.4713,22.0743,22.1883,2359800.0],["2005-01-10",22.1804,22.6993,22.1136,22.4988,1726000.0],["2005-01-11",22.3652,22.5931,22.3101,22.4516,1313800.0],["2005-01-12",22.2158,22.2865,21.6183,21.8345,2012400.0],["2005-01-13",21.8345,21.9053,21.3432,21.3864,1469200.0],["2005-01-14",21.4375,21.8306,21.3236,21.6812,1315400.0],["2005-01-18",21.7048,22.2747,21.5201,22.1686,1183400.0],["2005-01-19",22.1215,22.1843,21.5869,21.6183,1195400.0],["2005-01-20",21.5554,22.1293,21.4965,21.6655,1232600.0],["2005-01-21",21.6812,21.862,21.3589,21.3904,1359200.0],["2005-01-24",21.3904,21.8345,21.3629,21.4886,1177400.0],["2005-01-25",21.5987,22.0035,21.4611,21.6655,1088800.0],["2005-01-26",21.8109,22.1686,21.6419,22.1057,1039200.0],["2005-01-27",22.0625,22.2472,21.8503,22.1961,1190600.0],["2005-01-28",22.2079,22.3534,21.8385,22.0861,1657400.0],["2005-01-31",22.1647,22.3691,21.8149,22.0664,1426600.0],["2005-02-01",22.0153,22.2983,21.9839,22.1726,1474400.0],["2005-02-02",22.2708,22.3966,21.9249,22.1175,1248600.0],["2005-02-03",22.1215,22.3101,21.9328,21.9878,904000.0],["2005-02-04",22.0075,22.3652,21.9367,22.1333,1536600.0],["2005-02-07",22.1883,22.3573,21.9957,21.9996,908800.0],["2005-02-08",22.1018,22.1097,21.752,21.976,1283000.0],["2005-02-09",21.921,21.9642,21.3432,21.4297,1794800.0],["2005-02-10",21.4454,21.6105,21.1663,21.182,1216200.0],["2005-02-11",21.2607,22.0939,21.186,21.8699,1043800.0],["2005-02-14",21.8738,22.0311,21.5004,21.5751,860800.0],["2005-02-15",21.4218,21.9524,21.1309,21.9249,1939000.0],["2005-02-16",21.7716,21.9917,21.5319,21.9249,1197200.0],["2005-02-17",21.8542,21.9289,21.3982,21.5044,1198600.0],["2005-02-18",21.5083,21.7363,21.4336,21.6144,872000.0],["2005-02-22",21.4729,21.7991,21.1231,21.1781,1506000.0],["2005-02-23",21.2096,21.5987,21.1938,21.2253,1195800.0],["2005-02-24",21.182,21.6183,21.1467,21.4218,1454000.0],["2005-02-25",21.4415,22.0861,21.3786,21.9918,1305400.0],["2005-02-28",22.0311,22.2983,21.6852,21.8031,1501000.0],["2005-03-01",21.8738,22.2237,21.583,21.693,1480400.0],["2005-03-02",21.5948,22.6717,21.5948,22.3023,1995000.0],["2005-03-03",22.4595,22.5499,21.7166,21.7559,2116400.0],["2005-03-04",21.866,22.149,21.8149,21.8817,1525400.0],["2005-03-07",21.9485,22.4674,21.8581,22.2983,1512200.0],["2005-03-08",22.2394,22.4831,22.1097,22.2669,1228200.0],["2005-03-09",22.2355,22.6285,22.1097,22.4595,1501200.0],["2005-03-10",22.3927,22.4595,21.9721,22.1254,1248600.0],["2005-03-11",22.1686,22.5617,22.035,22.3062,1166200.0],["2005-03-14",22.3141,22.542,22.2669,22.4202,1507800.0],["2005-03-15",22.3652,22.4674,22.2119,22.2551,1393600.0],["2005-03-16",22.1293,22.1726,21.7363,21.8149,1687400.0],["2005-03-17",21.862,22.0114,21.6773,21.7009,1149800.0],["2005-03-18",21.7166,21.752,21.2096,21.3235,2145800.0],["2005-03-21",21.3235,21.3393,21.017,21.2449,1837000.0],["2005-03-22",21.3235,21.5083,21.0287,21.1074,2041600.0],["2005-03-23",21.1074,21.1113,20.6947,20.8008,1862600.0],["2005-03-24",20.8362,20.9973,20.6396,20.844,1731800.0],["2005-03-28",20.8322,21.3589,20.8322,21.0602,1431400.0],["2005-03-29",21.1231,21.5161,20.6789,20.9698,1605200.0],["2005-03-30",20.9305,21.3157,20.8951,21.296,1016000.0],["2005-03-31",21.3471,21.3471,20.9266,21.0484,1249400.0],["2005-04-01",21.2292,21.3471,20.6907,20.7772,1739000.0],["2005-04-04",20.8204,21.3314,20.7222,21.2017,1867600.0],["2005-04-05",21.3157,21.3157,20.8676,20.9698,1213600.0],["2005-04-06",20.9934,21.1978,20.734,20.7379,1231600.0],["2005-04-07",20.7615,20.8519,20.0972,20.6593,3934800.0],["2005-04-08",20.5099,20.62,19.9164,20.0972,2350800.0],["2005-04-11",20.054,20.1444,19.5115,19.9243,2413000.0],["2005-04-12",19.9282,20.4942,19.8103,20.3134,1584800.0],["2005-04-13",20.2701,20.2898,19.6412,19.7002,1334400.0],["2005-04-14",19.712,19.8574,19.3465,19.3818,1852000.0],["2005-04-15",19.3111,19.7041,18.9062,18.9337,2440800.0],["2005-04-18",18.9455,19.256,18.7293,19.1145,1675000.0],["2005-04-19",19.2364,19.3189,18.973,19.3071,1620200.0],["2005-04-20",19.2364,19.4015,18.9495,19.032,1141200.0],["2005-04-21",19.1971,20.1483,19.1892,20.0461,2586000.0],["2005-04-22",20.0854,20.164,19.2993,19.484,2000200.0],["2005-04-25",19.6295,19.7985,19.4408,19.6412,950000.0],["2005-04-26",19.6413,19.6413,19.0202,19.1342,1212200.0],["2005-04-27",19.1814,19.5744,18.9416,19.488,1902000.0],["2005-04-28",19.3071,19.6137,19.2128,19.2128,1412000.0],["2005-04-29",19.4172,19.5233,19.0241,19.3032,1801000.0],["2005-05-02",19.3582,19.5862,19.1617,19.3504,1748600.0],["2005-05-03",19.2993,19.5037,19.1617,19.2718,1361400.0],["2005-05-04",19.4093,19.4172,19.0831,19.2167,2811600.0],["2005-05-05",19.0635,19.1028,18.5407,18.8669,4253600.0],["2005-05-06",19.0241,19.2757,18.8787,19.1539,3626400.0],["2005-05-09",19.1814,19.201,19.0045,19.1656,1646600.0],["2005-05-10",18.9652,19.087,18.6193,18.7608,1766200.0],["2005-05-11",18.8669,19.3307,18.749,19.2914,1669000.0],["2005-05-12",19.26,19.2836,18.6586,18.7922,1544000.0],["2005-05-13",18.8237,19.0202,18.6193,18.8276,1449000.0],["2005-05-16",18.9219,19.2128,18.8276,18.9691,1255000.0],["2005-05-17",18.8905,19.4329,18.7136,19.4329,1271000.0],["2005-05-18",19.4015,19.9675,19.4015,19.9282,1488000.0],["2005-05-19",19.9989,20.0815,19.7906,20.0775,1367400.0],["2005-05-20",19.9832,20.3212,19.94,20.1994,1453800.0],["2005-05-23",20.164,20.5178,20.164,20.4234,1400400.0],["2005-05-24",20.4588,20.6947,20.1326,20.5728,1668200.0],["2005-05-25",20.5767,20.5767,20.2426,20.4509,934000.0],["2005-05-26",20.4392,20.6947,20.4234,20.5532,1131000.0],["2005-05-27",20.5374,20.632,20.3206,20.5689,972600.0],["2005-05-31",20.427,20.4585,20.0249,20.0959,1902600.0],["2005-06-01",20.0289,20.4349,20.0249,20.3127,1439600.0],["2005-06-02",20.1787,20.498,20.159,20.4191,966000.0],["2005-06-03",20.3797,20.6162,20.36,20.5177,1695600.0],["2005-06-06",20.4782,20.7542,20.4782,20.6241,1566400.0],["2005-06-07",20.6005,20.766,20.1077,20.1668,1544000.0],["2005-06-08",20.1235,20.1866,19.6229,19.6899,1750800.0],["2005-06-09",19.3075,19.6426,19.2563,19.6268,2231800.0],["2005-06-10",19.7096,19.7293,19.3193,19.5637,1432600.0],["2005-06-13",19.5913,19.7096,19.3193,19.5795,1524000.0],["2005-06-14",19.6386,19.6899,19.2996,19.3982,1094400.0],["2005-06-15",19.544,19.6978,19.41,19.5834,1161200.0],["2005-06-16",19.5913,19.8988,19.5085,19.8673,843800.0],["2005-06-17",19.9264,20.2536,19.8278,20.1471,2235400.0],["2005-06-20",20.0092,20.2693,19.8633,20.1353,1105200.0],["2005-06-21",20.0841,20.3048,19.9737,20.1392,1387200.0],["2005-06-22",20.1826,20.4191,20.1511,20.3955,1844800.0],["2005-06-23",20.2141,20.3521,20.0762,20.1274,4975000.0],["2005-06-24",19.82,19.9422,19.5322,19.6189,2891800.0],["2005-06-27",19.5007,19.6386,19.2168,19.4336,2078000.0],["2005-06-28",19.5125,19.82,19.3785,19.7884,1224600.0],["2005-06-29",19.7687,20.0919,19.6229,19.8397,1574000.0],["2005-06-30",19.8948,20.2181,19.5716,19.6347,2277400.0],["2005-07-01",19.7175,19.9422,19.5007,19.7963,2613800.0],["2005-07-05",19.8239,20.1038,19.6978,20.0565,1616000.0],["2005-07-06",20.0801,20.2733,19.8318,20.0525,1505200.0],["2005-07-07",19.9185,20.1117,19.7372,19.8594,1412000.0],["2005-07-08",19.8672,20.2496,19.6307,20.1353,2077000.0],["2005-07-11",20.2378,20.5058,20.0919,20.4309,2005800.0],["2005-07-12",20.36,20.6044,20.1629,20.5571,1462000.0],["2005-07-13",20.5413,20.7621,20.4743,20.699,2003200.0],["2005-07-14",20.6123,21.0892,20.6083,21.0695,2265200.0],["2005-07-15",20.9946,21.1405,20.8961,20.971,2217400.0],["2005-07-18",20.9789,20.9946,20.6359,20.7069,2299600.0],["2005-07-19",20.8646,20.8646,20.5965,20.7581,1841800.0],["2005-07-20",20.766,21.7002,20.7029,21.578,3495400.0],["2005-07-21",21.5859,21.8106,21.3612,21.7397,2443800.0],["2005-07-22",21.6529,21.8973,21.6372,21.8106,1155200.0],["2005-07-25",21.7909,22.055,21.582,21.7554,1812800.0],["2005-07-26",21.7594,21.8185,21.5032,21.6451,1523000.0],["2005-07-27",21.7397,21.9565,21.5347,21.7121,1402800.0],["2005-07-28",21.7751,21.8303,21.5859,21.7673,1411400.0],["2005-07-29",21.7397,21.8698,21.5189,21.7002,1377000.0],["2005-08-01",21.7121,21.7988,21.4834,21.5938,1206200.0],["2005-08-02",21.0538,21.4164,20.7029,21.1878,3106000.0],["2005-08-03",21.0577,21.4401,20.8685,21.2469,1775400.0],["2005-08-04",21.0932,21.2863,20.8685,21.1247,2132400.0],["2005-08-05",21.1681,21.3021,21.0301,21.1839,1576400.0],["2005-08-08",21.1878,21.4243,21.172,21.3967,1544800.0],["2005-08-09",21.4046,21.7357,21.4046,21.4598,1631400.0],["2005-08-10",21.5386,21.85,21.3652,21.5623,1338200.0],["2005-08-11",21.6017,21.9328,21.5623,21.6017,1425400.0],["2005-08-12",21.5662,21.8816,21.5583,21.7318,1595400.0],["2005-08-15",21.649,21.7357,21.4558,21.6451,882600.0],["2005-08-16",21.6687,21.6805,21.1602,21.2036,1039200.0],["2005-08-17",21.1287,21.4756,21.0774,21.3258,929600.0],["2005-08-18",21.2706,21.5544,21.0971,21.515,1177400.0],["2005-08-19",21.4558,21.5583,21.2272,21.3415,999400.0],["2005-08-22",21.3612,21.7397,21.2706,21.72,1096200.0],["2005-08-23",21.6805,21.7791,21.2272,21.2548,1799200.0],["2005-08-24",21.2272,21.7436,21.1287,21.3612,1480400.0],["2005-08-25",21.3652,21.7475,21.2903,21.6648,1061800.0],["2005-08-26",21.6214,21.6451,21.2075,21.2587,1418400.0],["2005-08-29",21.3297,21.6648,21.1011,21.6096,1291400.0],["2005-08-30",21.582,21.6845,21.2863,21.6096,1327000.0],["2005-08-31",21.6529,21.8816,21.4085,21.8816,1642800.0],["2005-09-01",21.8895,22.0471,21.6687,21.7515,1242800.0],["2005-09-02",21.7042,21.9604,21.6254,21.6608,1058000.0],["2005-09-06",21.6805,21.9486,21.5426,21.6687,1459000.0],["2005-09-07",21.72,21.7397,21.444,21.6175,1019400.0],["2005-09-08",21.4756,21.5347,21.1208,21.2272,1507600.0],["2005-09-09",21.2824,21.3534,20.8922,21.2627,1347800.0],["2005-09-12",21.1681,21.72,21.1681,21.5702,1623400.0],["2005-09-13",21.6648,21.6648,21.2745,21.5465,1286400.0],["2005-09-14",21.7554,21.9131,21.5268,21.6766,1401000.0],["2005-09-15",21.6608,21.8264,21.515,21.7002,1534800.0],["2005-09-16",21.6451,21.8619,21.515,21.7515,2150400.0],["2005-09-19",21.7594,21.7594,21.3455,21.448,845000.0],["2005-09-20",21.5386,21.6727,21.1996,21.2666,1102000.0],["2005-09-21",21.0419,21.6175,20.971,21.2903,1372000.0],["2005-09-22",21.2509,21.4204,21.0695,21.3415,1373800.0],["2005-09-23",21.3455,21.4913,21.1129,21.4007,728800.0],["2005-09-26",21.5229,21.7081,21.3967,21.5899,968800.0],["2005-09-27",21.6648,22.0629,21.5623,21.8816,1246200.0],["2005-09-28",21.9722,22.055,21.6805,21.9722,679600.0],["2005-09-29",22.0117,22.3901,21.6963,22.3034,1380600.0],["2005-09-30",22.2245,22.4689,22.0944,22.3822,1315600.0],["2005-10-03",22.3822,22.6581,22.3822,22.5753,1417000.0],["2005-10-04",22.4965,22.7173,22.3507,22.3546,1044200.0],["2005-10-05",22.3428,22.4098,21.8619,21.8776,1268200.0],["2005-10-06",21.8658,22.1142,21.3849,21.4953,1744400.0],["2005-10-07",21.511,21.9841,21.3455,21.8658,948800.0],["2005-10-10",21.7791,22.059,21.7042,21.9289,901800.0],["2005-10-11",21.854,22.2561,21.7476,22.1023,1390000.0],["2005-10-12",22.0905,22.4492,21.6175,22.0117,1758000.0],["2005-10-13",21.917,21.9525,21.2863,21.578,1563200.0],["2005-10-14",21.6017,21.6963,21.3494,21.6766,1041400.0],["2005-10-17",21.6411,21.8185,21.2154,21.7436,1211600.0],["2005-10-18",21.7554,21.7554,21.3376,21.4164,852000.0],["2005-10-19",21.3061,21.7515,21.1878,21.7476,1023800.0],["2005-10-20",21.6727,21.8185,21.3218,21.7712,1721400.0],["2005-10-21",21.7909,22.4413,21.6766,22.3625,2354400.0],["2005-10-24",22.3704,22.7843,22.3704,22.7251,1617400.0],["2005-10-25",22.6108,23.0247,22.5675,23.0208,1621800.0],["2005-10-26",22.8552,23.7264,22.8552,23.7027,2594200.0],["2005-10-27",23.5845,23.687,23.1588,23.2336,1665400.0],["2005-10-28",23.1903,23.5648,23.0641,23.5214,1724600.0],["2005-10-31",23.5254,23.9156,23.5135,23.9156,1688200.0],["2005-11-01",23.9471,25.8038,23.6909,25.4332,5809000.0],["2005-11-02",25.3032,26.2335,25.2322,26.0876,3799000.0],["2005-11-03",25.9417,27.3766,25.922,26.537,3531000.0],["2005-11-04",26.6,26.6473,26.1467,26.3241,2369200.0],["2005-11-07",26.47,27.0021,26.4305,26.8011,5106200.0],["2005-11-08",26.7656,27.1716,26.7065,27.0179,2811400.0],["2005-11-09",26.9469,27.6486,26.9272,27.3963,1903800.0],["2005-11-10",27.3175,27.621,27.2189,27.5185,2814200.0],["2005-11-11",27.3214,27.4278,27.1046,27.1992,2474800.0],["2005-11-14",27.0652,27.1756,26.9864,27.1756,1715000.0],["2005-11-15",26.9036,27.0021,26.7025,26.7617,2956000.0],["2005-11-16",26.7104,27.3372,26.7065,27.0928,1634400.0],["2005-11-17",27.2544,27.7905,27.1992,27.7826,1970200.0],["2005-11-18",27.9442,28.4409,27.8457,27.9206,4278000.0],["2005-11-21",27.9679,28.2083,27.889,28.0586,4491800.0],["2005-11-22",27.9876,28.6735,27.8891,28.5828,3353200.0],["2005-11-23",28.5276,28.6341,28.1137,28.303,1596200.0],["2005-11-25",28.2596,28.3976,28.1256,28.3108,480400.0],["2005-11-28",28.4685,28.5,28.0743,28.161,1834800.0],["2005-11-29",28.3428,28.5403,28.2519,28.3111,1901200.0],["2005-11-30",28.2914,28.4336,27.9438,28.0465,1724600.0],["2005-12-01",28.0267,28.3151,27.9635,28.1887,1882000.0],["2005-12-02",28.1689,28.1926,27.9675,28.1729,1261800.0],["2005-12-05",28.1018,28.1769,27.7028,27.8727,1456000.0],["2005-12-06",27.6515,28.643,27.6159,28.1334,2040800.0],["2005-12-07",28.086,28.3151,27.9122,28.0109,1041400.0],["2005-12-08",27.9635,28.2045,27.4421,27.5132,1427200.0],["2005-12-09",27.6515,27.6515,26.9997,27.4698,2025600.0],["2005-12-12",27.4342,27.5132,26.8733,27.1893,1589800.0],["2005-12-13",26.739,26.8061,26.4388,26.7745,3719000.0],["2005-12-14",26.818,27.051,26.7745,26.9997,2538000.0],["2005-12-15",27.0747,27.533,27.0668,27.1498,1881200.0],["2005-12-16",27.1221,27.4026,26.8259,26.8298,2362400.0],["2005-12-19",26.9325,27.2841,26.5928,26.6284,1000800.0],["2005-12-20",26.6284,26.8338,26.2807,26.5059,923400.0],["2005-12-21",26.5612,27.5764,26.5533,27.2841,1366600.0],["2005-12-22",27.2565,27.7463,27.1656,27.7226,1130200.0],["2005-12-23",27.7502,27.9714,27.3434,27.454,875400.0],["2005-12-27",27.5567,27.6515,26.8772,26.9167,896600.0],["2005-12-28",26.9049,26.9523,26.6797,26.8338,1001400.0],["2005-12-29",26.8812,27.4145,26.7982,27.1932,1481400.0],["2005-12-30",27.0589,27.1695,26.6521,26.6679,1013200.0],["2006-01-03",26.7587,26.9128,26.0398,26.6402,2306800.0],["2006-01-04",26.7627,27.0589,26.6718,26.9167,2196600.0],["2006-01-05",26.9009,26.9602,26.5099,26.8812,1421800.0],["2006-01-06",26.9839,26.9839,26.5059,26.7311,1146200.0],["2006-01-09",26.6521,27.213,26.6363,27.1853,1269200.0],["2006-01-10",27.0313,27.0352,26.6837,26.9088,930600.0],["2006-01-11",26.9167,26.972,26.4664,26.7153,945400.0],["2006-01-12",26.656,26.735,26.0872,26.1583,1348000.0],["2006-01-13",26.1583,26.5454,26.1109,26.4151,1041600.0],["2006-01-17",26.2689,26.4783,25.9963,26.2215,1058000.0],["2006-01-18",26.2728,26.8614,25.9331,26.6916,1643000.0],["2006-01-19",26.7034,27.3197,26.6402,27.055,1401600.0],["2006-01-20",26.9325,27.5172,26.5059,26.577,1389000.0],["2006-01-23",26.7311,26.7469,26.1148,26.3005,1153000.0],["2006-01-24",26.2136,27.3868,26.1899,27.1893,1693600.0],["2006-01-25",27.1419,27.3355,26.5691,26.8456,1253200.0],["2006-01-26",27.1419,27.8253,27.0905,27.8055,1300800.0],["2006-01-27",27.8095,28.7259,27.6673,28.1847,1444600.0],["2006-01-30",28.2163,28.8365,28.2163,28.5166,1325400.0],["2006-01-31",28.5758,29.0498,28.0188,29.0498,1727200.0],["2006-02-01",29.0103,29.2157,28.6351,28.8128,1235800.0],["2006-02-02",28.797,29.5357,28.7694,28.9392,2017400.0],["2006-02-03",28.7496,28.9748,28.5837,28.8523,1753800.0],["2006-02-06",28.7615,29.1644,28.564,29.1328,979000.0],["2006-02-07",29.1328,29.4291,29.0538,29.1486,1999200.0],["2006-02-08",29.1644,29.6108,28.9471,29.3738,1575000.0],["2006-02-09",29.275,30.0888,29.275,29.7332,1576400.0],["2006-02-10",29.6858,29.9702,29.1328,29.9268,1639400.0],["2006-02-13",29.911,30.0888,29.6977,29.907,1257200.0],["2006-02-14",29.9228,30.784,29.2869,30.3376,2846800.0],["2006-02-15",30.1519,30.2744,29.5081,30.227,2487200.0],["2006-02-16",30.3337,30.5786,29.5515,29.9742,1911800.0],["2006-02-17",30.0888,30.1638,29.5673,30.0414,1392800.0],["2006-02-21",30.0967,30.4996,29.9031,29.99,1250800.0],["2006-02-22",30.0334,31.1869,30.0018,30.7405,1690400.0],["2006-02-23",30.6892,30.859,30.4324,30.5272,1083600.0],["2006-02-24",30.5193,30.8946,30.4008,30.8077,1503000.0],["2006-02-27",30.8432,31.021,30.7326,30.9499,1528800.0],["2006-02-28",30.8274,30.9104,30.5035,30.7287,2197200.0],["2006-03-01",30.7682,31.4002,30.6852,31.2659,1194200.0],["2006-03-02",31.1197,31.3923,31.0526,31.2659,1284400.0],["2006-03-03",31.0447,31.8505,30.7642,31.2936,1400800.0],["2006-03-06",31.1948,31.2778,30.7129,31.0092,1088200.0],["2006-03-07",30.9143,30.9499,30.5509,30.7445,1143200.0],["2006-03-08",30.6339,30.7405,30.1677,30.5588,1494000.0],["2006-03-09",30.6655,31.3291,30.4364,31.2106,1227200.0],["2006-03-10",31.2975,32.1547,31.0684,31.8584,1995000.0],["2006-03-13",31.9216,32.2535,31.8624,32.21,1042600.0],["2006-03-14",32.2298,33.0159,32.0955,32.8697,2338200.0],["2006-03-15",33.0198,33.3753,32.6919,32.9487,1476400.0],["2006-03-16",33.0,33.1818,32.7867,32.842,1121200.0],["2006-03-17",32.846,32.9843,32.6682,32.7314,1739400.0],["2006-03-20",32.7868,32.9448,32.684,32.7947,1030200.0],["2006-03-21",32.771,33.1739,32.5497,32.771,1701200.0],["2006-03-22",32.7156,32.8894,32.3996,32.842,1455800.0],["2006-03-23",32.7077,32.7077,32.1942,32.4233,2149800.0],["2006-03-24",32.3957,32.8262,32.3404,32.8223,1462000.0],["2006-03-27",32.842,33.0988,32.451,32.7433,1601200.0],["2006-03-28",32.8776,33.3398,32.8736,33.3003,1731200.0],["2006-03-29",33.4188,34.4656,33.1976,34.3787,3112200.0],["2006-03-30",34.4774,34.4774,33.7743,33.9402,1803000.0],["2006-03-31",33.9955,34.2009,33.8494,34.1259,1478800.0],["2006-04-03",34.0982,34.667,34.0982,34.355,1536800.0],["2006-04-04",34.4537,34.746,34.3668,34.671,1290000.0],["2006-04-05",34.6631,35.6901,34.6117,35.3386,2996000.0],["2006-04-06",35.4373,36.1681,35.2359,35.9193,4254000.0],["2006-04-07",36.0931,36.2629,35.7494,35.8482,1898600.0],["2006-04-10",35.8876,35.9469,35.5677,35.7573,1662000.0],["2006-04-11",35.864,36.1918,35.5914,35.8047,1651600.0],["2006-04-12",35.8087,36.0575,35.6111,35.9864,893600.0],["2006-04-13",35.7573,36.4999,35.3465,36.3933,1886400.0],["2006-04-17",35.8482,36.0101,35.2043,35.3939,2188800.0],["2006-04-18",35.4847,35.9588,35.2793,35.8916,1942000.0],["2006-04-19",35.8007,36.0852,35.6467,35.7336,1676000.0],["2006-04-20",35.6506,36.1523,35.54,35.8363,1389800.0],["2006-04-21",36.0101,36.0852,35.307,35.5716,1426600.0],["2006-04-24",35.7257,36.1602,35.5361,35.7889,1350000.0],["2006-04-25",36.1168,36.1207,35.2438,35.7455,1780800.0],["2006-04-26",35.461,35.86,35.2833,35.3109,1507200.0],["2006-04-27",35.07,35.149,34.0627,34.114,3477600.0],["2006-04-28",33.9323,33.9323,33.4267,33.8177,3329800.0],["2006-05-01",34.0074,34.4182,33.7229,33.873,1626600.0],["2006-05-02",33.9679,34.6552,33.9007,34.5722,1760000.0],["2006-05-03",34.5406,34.9357,34.3668,34.667,1295800.0],["2006-05-04",38.878,41.6352,38.5225,41.0032,10183600.0],["2006-05-05",41.0624,42.3541,40.778,42.0895,5428600.0],["2006-05-08",41.4772,43.0573,41.4772,42.6149,3452400.0],["2006-05-09",42.3265,42.7136,42.2751,42.6386,2122400.0],["2006-05-10",42.4134,42.6504,41.9868,42.4095,2251400.0],["2006-05-11",42.2791,42.6307,41.4574,42.3304,2536600.0],["2006-05-12",41.8959,42.1645,40.616,40.695,2700200.0],["2006-05-15",40.3988,40.9755,40.2605,40.7701,2048200.0],["2006-05-16",40.7346,40.9716,40.2329,40.8926,2038200.0],["2006-05-17",40.7425,40.8847,40.1025,40.1381,2689000.0],["2006-05-18",40.1381,40.6872,39.8971,39.9366,2101600.0],["2006-05-19",39.9327,40.2052,37.9181,38.3565,4427600.0],["2006-05-22",37.8707,39.1466,37.6455,38.9175,3682400.0],["2006-05-23",39.1347,39.5929,37.8272,37.922,3131000.0],["2006-05-24",37.9734,39.1071,37.9655,38.4197,3002200.0],["2006-05-25",38.3565,39.0281,38.3447,38.5106,1609200.0],["2006-05-26",38.7239,38.957,38.1827,38.957,1094800.0],["2006-05-30",38.9966,39.0282,38.371,38.4383,1677400.0],["2006-05-31",38.7669,39.1035,38.3394,38.9768,1983800.0],["2006-06-01",39.0678,40.9048,38.7234,40.9048,4023800.0],["2006-06-02",40.9761,41.6016,40.6119,40.79,2054400.0],["2006-06-05",40.7663,41.1661,39.3766,39.4994,2145600.0],["2006-06-06",39.4994,39.6063,38.2048,39.1708,2264600.0],["2006-06-07",39.4677,40.2753,38.7273,38.9847,2770800.0],["2006-06-08",38.8382,39.056,36.5815,37.4486,4071400.0],["2006-06-09",37.6267,38.4898,37.5159,38.0345,1872000.0],["2006-06-12",38.2364,38.3671,36.8428,36.8428,1705200.0],["2006-06-13",36.8191,37.0606,35.7977,36.5024,2794600.0],["2006-06-14",36.4232,37.3931,36.3836,37.3773,2092200.0],["2006-06-15",37.4802,39.0955,37.4525,38.9926,2620600.0],["2006-06-16",38.8936,39.7211,38.8105,39.3331,2131200.0],["2006-06-19",39.6221,39.7369,39.2262,39.2578,2232000.0],["2006-06-20",39.2658,40.0695,39.1945,39.7488,1858800.0],["2006-06-21",39.9349,41.6927,39.8636,41.4789,3124200.0],["2006-06-22",41.4472,41.6689,40.307,40.6119,1948200.0],["2006-06-23",40.5287,41.3324,40.5287,41.0949,1631600.0],["2006-06-26",40.9919,41.7283,40.3585,40.6356,1510400.0],["2006-06-27",40.5564,41.1503,40.4218,40.7702,2018000.0],["2006-06-28",41.0236,41.174,40.5168,40.9365,998200.0],["2006-06-29",41.4591,44.3492,41.4195,44.3492,2425400.0],["2006-06-30",44.7293,44.9826,43.9454,44.3492,1946300.0],["2006-07-03",44.8005,46.1783,44.5867,46.1466,782400.0],["2006-07-05",44.9351,44.9351,42.2588,42.5439,3906100.0],["2006-07-06",42.2984,43.2961,42.1955,43.1536,2406100.0],["2006-07-07",42.8606,43.2407,42.5597,43.1931,2231700.0],["2006-07-10",43.0031,43.5495,42.5201,42.9081,1405600.0],["2006-07-11",42.9635,43.2407,42.623,43.0506,1731700.0],["2006-07-12",42.8764,43.9216,42.8289,43.3357,1588200.0],["2006-07-13",42.9556,43.0744,41.3641,41.4116,1858200.0],["2006-07-14",41.1344,41.1582,39.3925,40.1051,2065500.0],["2006-07-17",40.4297,41.0473,40.0417,40.1684,1414900.0],["2006-07-18",40.1922,41.0394,39.7963,40.4376,1449200.0],["2006-07-19",40.501,41.76,40.3822,41.7045,1359800.0],["2006-07-20",41.7204,41.8787,38.0543,38.2681,2674800.0],["2006-07-21",37.8564,38.2047,35.1325,35.8689,5285000.0],["2006-07-24",36.1619,38.2919,35.9639,38.2681,2152600.0],["2006-07-25",37.215,37.215,35.9243,36.7241,2617300.0],["2006-07-26",36.6053,36.9458,35.5601,36.1461,1509800.0],["2006-07-27",36.154,36.8112,34.6891,34.7841,1601200.0],["2006-07-28",34.8396,36.8587,34.8396,36.4786,1912700.0],["2006-07-31",36.6053,36.6053,35.4651,36.0035,1215400.0],["2006-08-01",32.9234,33.2322,31.1814,32.1157,8260300.0],["2006-08-02",31.9178,32.282,31.3239,32.0841,2608100.0],["2006-08-03",32.1158,33.5885,31.316,33.541,2332900.0],["2006-08-04",34.0398,34.4437,32.0366,32.7017,2718500.0],["2006-08-07",32.8284,33.058,31.9811,32.2899,2006600.0],["2006-08-08",32.2266,32.2899,31.0072,31.2368,2128500.0],["2006-08-09",31.4744,31.7515,30.0333,30.0966,2711700.0],["2006-08-10",29.8908,31.5615,29.582,31.3319,3326300.0],["2006-08-11",31.1893,31.3477,30.643,30.9597,1710400.0],["2006-08-14",31.4902,32.5275,31.2368,31.3794,1548700.0],["2006-08-15",32.1632,33.0976,31.4665,32.1078,1411500.0],["2006-08-16",32.8521,33.3826,32.2503,33.3826,1859400.0],["2006-08-17",33.2559,33.7627,32.5116,33.6756,1711500.0],["2006-08-18",33.7073,33.9607,33.4143,33.8102,1603900.0],["2006-08-21",33.4064,33.6519,32.6621,32.963,1251500.0],["2006-08-22",32.7729,33.0184,32.1078,32.2028,1122700.0],["2006-08-23",32.3533,32.7334,31.5852,31.8465,1155600.0],["2006-08-24",32.1078,32.4404,31.0864,31.3477,1181500.0],["2006-08-25",31.4506,31.4506,30.4054,30.6905,1609200.0],["2006-08-28",30.7697,32.0682,30.5242,31.8386,1339500.0],["2006-08-29",31.8149,31.9495,30.3658,31.2289,1766400.0],["2006-08-30",31.2368,31.5298,30.9439,31.2447,1451800.0],["2006-08-31",31.2289,31.8307,30.8964,31.5219,1212600.0],["2006-09-01",31.8149,32.7571,31.6723,32.3454,1296100.0],["2006-09-05",32.4642,32.8838,31.8703,32.4008,1444800.0],["2006-09-06",31.6802,32.0445,31.4269,31.5932,1569500.0],["2006-09-07",31.5377,32.0762,31.1656,31.5219,1180200.0],["2006-09-08",31.5377,31.5932,31.031,31.0864,945700.0],["2006-09-11",31.0072,32.4483,30.6509,32.2583,1607400.0],["2006-09-12",32.3137,34.222,32.1078,34.1745,2485300.0],["2006-09-13",34.1982,36.6053,34.1269,35.5126,3299900.0],["2006-09-14",35.3542,35.5126,34.6258,34.7841,1415000.0],["2006-09-15",35.1246,35.7818,34.4358,35.1009,2434600.0],["2006-09-18",34.8396,35.4572,34.4357,34.8316,916000.0],["2006-09-19",35.0454,35.5126,34.3962,35.3067,1233400.0],["2006-09-20",35.6314,37.1121,35.2196,35.7026,1763400.0],["2006-09-21",35.7264,36.1856,34.7208,34.7525,1539200.0],["2006-09-22",34.7841,34.8792,33.6598,34.1824,1146100.0],["2006-09-25",34.2615,34.7287,33.3114,34.705,1617600.0],["2006-09-26",34.5862,35.5205,34.5545,35.0375,1398500.0],["2006-09-27",34.9029,36.2252,34.7445,36.0352,1231900.0],["2006-09-28",36.0273,36.5895,35.4413,36.0194,884700.0],["2006-09-29",35.8214,35.8689,34.9583,35.2988,1239000.0],["2006-10-02",35.4017,36.0194,34.7604,34.9346,1528700.0],["2006-10-03",34.8633,35.283,34.5941,34.8871,1770100.0],["2006-10-04",34.8396,37.0962,34.5941,36.8508,1698400.0],["2006-10-05",36.8428,37.3179,36.1461,36.8983,1340800.0],["2006-10-06",36.5974,36.9695,35.7026,35.9006,1682300.0],["2006-10-09",35.8689,36.6845,35.6314,36.249,952500.0],["2006-10-10",36.3044,37.3654,36.249,36.534,1197200.0],["2006-10-11",36.2727,36.4707,35.2513,35.8768,1169600.0],["2006-10-12",36.2411,36.8983,35.6314,36.8587,1028500.0],["2006-10-13",36.8508,37.405,36.3677,37.1675,1239400.0],["2006-10-16",37.025,38.4661,36.8033,38.3235,1611000.0],["2006-10-17",37.7376,37.9276,36.8032,37.1992,1349900.0],["2006-10-18",37.5238,37.9355,36.5974,36.8508,2160300.0],["2006-10-19",36.9379,38.6877,36.6607,38.0939,1657500.0],["2006-10-20",38.2523,38.5373,37.5238,37.7297,1362100.0],["2006-10-23",37.2229,38.7036,36.8349,37.5159,1428200.0],["2006-10-24",37.405,38.2839,37.0566,38.181,1241900.0],["2006-10-25",37.983,38.7115,37.6505,38.466,993300.0],["2006-10-26",38.7907,38.7907,37.5238,38.0068,1664100.0],["2006-10-27",37.6267,38.2523,37.1833,37.2308,900500.0],["2006-10-30",37.2546,38.5848,37.2546,38.5294,1399000.0],["2006-10-31",38.6719,38.7194,37.0725,37.5396,1335900.0],["2006-11-01",37.8801,38.3473,36.7003,36.9141,1678300.0],["2006-11-02",36.7953,37.0804,36.0035,36.8349,1099500.0],["2006-11-03",37.6109,37.698,36.344,36.4944,1309000.0],["2006-11-06",36.6053,38.0226,36.6053,37.508,1121700.0],["2006-11-07",36.4074,38.1018,35.766,36.9141,2191700.0],["2006-11-08",36.5024,36.6686,35.6551,35.7581,2722600.0],["2006-11-09",35.7026,35.9402,35.275,35.5601,2665700.0],["2006-11-10",35.7026,37.0091,35.5284,36.9379,1843600.0],["2006-11-13",37.0566,37.31,36.7399,37.2071,1285500.0],["2006-11-14",36.8112,37.3575,36.4944,36.9933,1740500.0],["2006-11-15",36.9695,37.2308,36.7399,36.9379,1389100.0],["2006-11-16",37.1437,37.793,36.8429,37.7534,1340100.0],["2006-11-17",37.603,37.8484,36.7874,36.9379,1457800.0],["2006-11-20",36.827,37.1041,36.1223,37.017,1099300.0],["2006-11-21",36.9854,37.508,36.9537,37.3892,1438600.0],["2006-11-22",37.2071,37.3892,36.9537,37.1754,955800.0],["2006-11-24",36.827,37.1675,36.4549,37.0804,514900.0],["2006-11-27",36.8112,37.1437,36.344,36.6449,1171800.0],["2006-11-28",36.4865,36.6211,36.0669,36.1461,1211800.0],["2006-11-29",36.3921,36.7017,35.9476,36.6223,1074700.0],["2006-11-30",36.6778,36.908,35.5825,35.8921,1960800.0],["2006-12-01",35.9555,36.3127,34.9078,35.7254,1746600.0],["2006-12-04",35.9317,36.6223,35.3523,35.9476,1564100.0],["2006-12-05",35.9238,36.1143,35.4238,35.8603,1069900.0],["2006-12-06",35.6778,35.8603,35.2095,35.2888,1041900.0],["2006-12-07",35.3047,35.6857,34.8999,35.0031,1420100.0],["2006-12-08",34.9237,35.2968,34.6142,34.6697,1488100.0],["2006-12-11",34.4237,34.5507,33.7331,34.1697,1949700.0],["2006-12-12",34.1776,34.2967,33.5109,33.7411,2106100.0],["2006-12-13",33.7887,34.2649,33.376,33.7331,1546300.0],["2006-12-14",33.8601,34.892,33.6696,34.757,2125100.0],["2006-12-15",34.6856,35.3126,34.3919,34.3919,2423000.0],["2006-12-18",34.6697,34.7094,33.2093,33.503,1551400.0],["2006-12-19",33.1934,33.376,32.9077,33.0029,1569700.0],["2006-12-20",32.8283,33.0109,31.86,32.4949,2243100.0],["2006-12-21",32.5902,32.5981,31.5822,31.9235,1587400.0],["2006-12-22",31.8044,32.1854,31.7568,32.0901,1363400.0],["2006-12-26",31.9552,32.2251,31.7726,32.0822,691300.0],["2006-12-27",32.3283,32.7807,32.106,32.7251,1262100.0],["2006-12-28",32.4711,32.6934,32.1854,32.5029,938400.0],["2006-12-29",32.5029,32.6934,32.0187,32.1457,836100.0],["2007-01-03",32.6457,33.7252,32.1457,33.1696,2343300.0],["2007-01-04",33.2172,33.5744,32.8045,33.503,1386100.0],["2007-01-05",33.3045,33.3363,32.7965,33.1617,1437700.0],["2007-01-08",33.1537,33.7252,32.7886,33.5982,2047000.0],["2007-01-09",33.5506,33.9871,32.6378,32.8362,2031800.0],["2007-01-10",32.5664,33.0188,32.2409,32.987,1557500.0],["2007-01-11",34.1617,34.7015,33.6935,33.8839,2043800.0],["2007-01-12",33.7966,34.8761,33.7966,34.8761,1392200.0],["2007-01-16",34.9555,36.0825,34.9237,35.7651,1869300.0],["2007-01-17",35.5587,36.0667,35.4873,35.6778,1172000.0],["2007-01-18",35.7651,36.0587,34.765,34.765,1424000.0],["2007-01-19",34.4951,35.4158,34.4951,35.0745,1202900.0],["2007-01-22",35.265,35.265,34.0665,34.4237,1142600.0],["2007-01-23",34.3919,34.5824,34.1538,34.3284,955100.0],["2007-01-24",34.4316,35.0666,34.0983,34.8999,968700.0],["2007-01-25",34.5745,34.6618,33.1379,33.3839,2318900.0],["2007-01-26",33.4077,33.4791,32.5426,32.8045,1834000.0],["2007-01-29",32.7172,33.1616,32.5108,32.8997,1553900.0],["2007-01-30",32.7807,32.9632,32.3441,32.4711,1416400.0],["2007-01-31",32.6616,34.2332,32.6616,33.8839,5267200.0],["2007-02-01",33.8125,35.1221,33.8125,34.9078,3500600.0],["2007-02-02",35.0428,35.5111,34.4951,34.9237,2480000.0],["2007-02-05",34.8443,34.8443,33.8919,34.2094,2151900.0],["2007-02-06",34.257,34.511,33.7332,34.1776,1833900.0],["2007-02-07",34.0744,35.0666,33.8919,35.0348,3352800.0],["2007-02-08",35.0031,36.3286,34.884,36.0587,3046700.0],["2007-02-09",36.1381,36.1381,35.0031,35.273,1760400.0],["2007-02-12",35.273,35.7095,34.4078,34.6618,1460600.0],["2007-02-13",31.098,38.5193,30.4074,34.5903,12358500.0],["2007-02-14",34.3919,35.3285,34.0506,35.0031,4618200.0],["2007-02-15",34.8205,35.5984,34.7332,35.5428,2451600.0],["2007-02-16",35.3761,35.9952,35.3761,35.7968,2269200.0],["2007-02-20",36.2016,36.916,36.2016,36.5191,4735200.0],["2007-02-21",36.2651,36.6937,36.154,36.6461,2042500.0],["2007-02-22",36.6699,36.9953,36.5588,36.9001,1755200.0],["2007-02-23",37.0033,37.4001,36.6699,37.3128,1671900.0],["2007-02-26",37.3128,37.5827,36.0746,36.4397,2626200.0],["2007-02-27",35.7413,36.4635,35.3365,35.9556,3932800.0],["2007-02-28",35.7651,36.154,35.3364,35.5984,3114900.0],["2007-03-01",34.9713,36.2175,34.3522,36.1937,3264700.0],["2007-03-02",36.0746,36.4159,35.6063,35.7809,2894100.0],["2007-03-05",35.3761,35.7571,34.9872,35.265,2369300.0],["2007-03-06",35.5666,35.6619,35.1301,35.3285,2273000.0],["2007-03-07",35.2491,35.4555,34.9872,35.2174,2241400.0],["2007-03-08",35.5666,35.6222,35.2968,35.4396,1847200.0],["2007-03-09",35.7175,36.0111,35.0269,35.527,1562300.0],["2007-03-12",35.392,35.7254,35.146,35.2809,1156800.0],["2007-03-13",34.9872,35.0666,34.0744,34.0824,2124400.0],["2007-03-14",34.0506,34.2332,33.0664,33.8998,2286400.0],["2007-03-15",33.9633,34.0348,33.376,33.5347,2004700.0],["2007-03-16",33.2569,33.5268,32.7648,33.3442,2169200.0],["2007-03-19",33.5585,33.6935,33.114,33.5823,1057800.0],["2007-03-20",33.6538,33.7966,33.3125,33.5506,1406500.0],["2007-03-21",33.5744,34.1856,32.9394,34.0427,1475400.0],["2007-03-22",34.2491,34.5983,33.8125,34.0109,1099900.0],["2007-03-23",34.1459,34.6142,34.0744,34.2887,961000.0],["2007-03-26",34.2173,34.2887,33.3521,33.7173,1223000.0],["2007-03-27",33.6061,33.6379,33.1379,33.368,1098100.0],["2007-03-28",33.1458,33.3204,32.3997,32.6219,2025200.0],["2007-03-29",32.5902,32.8283,32.2568,32.8045,1526700.0],["2007-03-30",32.9235,33.1617,32.487,32.7965,1117900.0],["2007-04-02",32.6537,32.8442,32.3362,32.6934,1279800.0],["2007-04-03",32.7331,33.3839,32.6934,33.2728,1324900.0],["2007-04-04",33.368,33.4474,33.0664,33.4474,1126600.0],["2007-04-05",33.249,33.7649,33.1458,33.6776,1145400.0],["2007-04-09",33.6776,34.5427,33.6617,33.6855,1294000.0],["2007-04-10",33.622,33.8919,33.4077,33.5982,1007800.0],["2007-04-11",33.6458,33.6538,32.4473,32.5902,1489800.0],["2007-04-12",32.4076,33.3363,32.1536,33.0426,1629800.0],["2007-04-13",32.9474,33.1855,32.7569,33.0188,962900.0],["2007-04-16",32.9632,33.5744,32.6299,33.122,1621100.0],["2007-04-17",33.0664,33.4633,32.987,33.1378,1098800.0],["2007-04-18",33.1379,33.6855,33.1299,33.2887,1358400.0],["2007-04-19",33.0505,33.241,32.6219,32.7807,1288600.0],["2007-04-20",32.995,33.8998,32.6219,32.9394,2620900.0],["2007-04-23",32.9394,33.241,32.6061,32.7727,1477400.0],["2007-04-24",32.9077,32.9712,32.3838,32.8362,1534800.0],["2007-04-25",33.4553,35.0031,33.3442,34.376,2695200.0],["2007-04-26",34.0268,34.2491,33.3839,33.8998,2012300.0],["2007-04-27",33.8601,34.1538,33.503,33.9316,1322400.0],["2007-04-30",34.0586,34.1379,33.122,33.1775,1373800.0],["2007-05-01",33.1775,33.6696,32.8045,33.4553,1759300.0],["2007-05-02",33.3283,34.3602,33.2172,34.0506,2435300.0],["2007-05-03",36.1778,38.6542,33.9236,35.8206,5208600.0],["2007-05-04",35.7095,36.5032,35.6301,36.4477,2451500.0],["2007-05-07",36.1619,36.5032,35.8286,36.0984,1394700.0],["2007-05-08",35.9556,36.4239,35.2015,36.2413,1562400.0],["2007-05-09",35.9873,36.1143,35.3682,35.9159,1342600.0],["2007-05-10",35.8762,35.8762,34.765,34.9475,1270700.0],["2007-05-11",35.0428,35.519,34.7888,35.3126,1277600.0],["2007-05-14",35.3206,35.4634,34.638,34.9872,1100200.0],["2007-05-15",34.8602,35.265,34.5348,34.7015,1249200.0],["2007-05-16",34.9872,35.7174,34.7332,35.6381,1688200.0],["2007-05-17",35.6063,35.7889,35.0825,35.1936,1596800.0],["2007-05-18",35.3682,35.5984,34.7888,35.1618,1302400.0],["2007-05-21",35.0348,35.7174,34.9237,35.2809,817400.0],["2007-05-22",35.1618,35.2809,34.7015,34.884,1061200.0],["2007-05-23",34.8761,35.1539,34.6142,34.6618,1105700.0],["2007-05-24",34.6618,35.1222,33.9078,34.0348,1744100.0],["2007-05-25",34.13,34.257,33.9157,33.9871,1109900.0],["2007-05-29",33.9554,34.3602,33.5585,34.2887,1420400.0],["2007-05-30",34.2011,34.3286,33.5482,34.3286,1484500.0],["2007-05-31",34.2887,34.8382,34.1932,34.7665,1610200.0],["2007-06-01",34.9178,35.6902,34.6949,35.5549,1819000.0],["2007-06-04",35.3797,35.4195,34.7984,35.3399,1379900.0],["2007-06-05",35.2762,35.2762,34.3445,34.6789,1364700.0],["2007-06-06",34.6152,34.6391,33.6119,34.1295,1588500.0],["2007-06-07",33.9782,34.5356,33.6437,33.6517,2047100.0],["2007-06-08",33.5482,34.0021,33.0545,33.9145,1276100.0],["2007-06-11",33.9384,34.233,33.4128,33.7712,985000.0],["2007-06-12",33.5402,33.7473,33.2934,33.3411,1353200.0],["2007-06-13",33.4287,33.6597,33.0863,33.5084,1568600.0],["2007-06-14",33.4526,34.0817,33.4526,33.9304,1622900.0],["2007-06-15",34.2967,34.7108,33.3571,33.6835,2972000.0],["2007-06-18",33.6437,33.6836,32.8793,33.1421,1906600.0],["2007-06-19",32.9271,33.3332,32.4971,33.2615,1434100.0],["2007-06-20",33.2854,33.8428,32.5289,32.7837,2689600.0],["2007-06-21",32.7678,33.3411,32.4891,33.1261,1312100.0],["2007-06-22",32.9589,33.4765,32.7121,33.0147,1984200.0],["2007-06-25",33.1421,33.7632,32.8713,33.5402,1888800.0],["2007-06-26",33.6836,33.8349,33.2058,33.4765,2123500.0],["2007-06-27",33.3013,33.7313,32.8076,33.6278,1498000.0],["2007-06-28",33.6119,33.803,33.3571,33.6199,1537900.0],["2007-06-29",33.58,33.6756,32.6802,32.8872,1932700.0],["2007-07-02",33.0067,33.4287,33.0067,33.3093,1473500.0],["2007-07-03",33.2137,33.6597,33.0624,33.5641,581700.0],["2007-07-05",33.4447,33.4447,32.7121,33.1261,1020200.0],["2007-07-06",33.2695,33.4686,32.728,33.2536,1172000.0],["2007-07-09",34.1295,34.878,33.9304,34.663,2325800.0],["2007-07-10",34.663,35.085,34.4958,34.9975,2467200.0],["2007-07-11",35.0373,35.8256,34.9576,35.7699,2124800.0],["2007-07-12",35.8734,36.1282,35.6345,36.1282,1690800.0],["2007-07-13",36.1919,36.4547,35.8973,36.3989,1087200.0],["2007-07-16",36.2476,36.7414,36.1043,36.5502,2670500.0],["2007-07-17",36.6697,37.1554,36.383,37.0599,2004000.0],["2007-07-18",37.0599,37.4182,36.5502,37.0599,1673200.0],["2007-07-19",37.1395,37.5695,36.9643,37.3465,1191500.0],["2007-07-20",37.3943,37.3943,36.4308,36.9643,1624000.0],["2007-07-23",37.3864,37.5536,36.8688,37.4978,1787200.0],["2007-07-24",37.5377,37.673,36.4706,36.7493,1681900.0],["2007-07-25",36.6458,37.1873,35.9132,36.383,1745900.0],["2007-07-26",35.953,36.1123,35.0373,35.6026,1936500.0],["2007-07-27",35.7699,36.1123,34.886,35.6823,2197700.0],["2007-07-30",35.8734,36.0725,35.3558,35.8973,2257500.0],["2007-07-31",35.4673,36.7175,35.4673,35.5788,2779200.0],["2007-08-01",35.5788,36.1043,34.8462,36.0406,2055300.0],["2007-08-02",35.8575,36.6378,35.6026,36.6299,1586300.0],["2007-08-03",36.7891,36.9404,35.6345,35.7141,1383300.0],["2007-08-06",35.6504,37.4262,35.5389,37.4182,2047900.0],["2007-08-07",36.6538,40.0142,36.3512,39.5443,2850900.0],["2007-08-08",39.4806,42.5384,39.2258,41.9492,3202000.0],["2007-08-09",40.9458,43.3666,40.4043,41.6943,4255600.0],["2007-08-10",40.8503,41.2484,37.904,38.0473,4135300.0],["2007-08-13",38.6047,38.756,37.3226,38.0154,1892300.0],["2007-08-14",37.9517,38.2464,36.8289,37.0201,1205100.0],["2007-08-15",37.1634,38.111,36.0326,36.0804,1509500.0],["2007-08-16",36.0326,36.6936,34.1454,35.1726,2640000.0],["2007-08-17",35.8336,36.6299,34.886,35.953,1921300.0],["2007-08-20",36.5263,36.9962,35.8017,36.4945,1308300.0],["2007-08-21",35.8495,36.5184,35.1169,35.2523,1383700.0],["2007-08-22",35.6345,36.3193,35.3478,36.0486,1392900.0],["2007-08-23",36.4149,36.4308,35.5867,35.945,1046500.0],["2007-08-24",35.7858,36.4547,35.6106,36.4547,908100.0],["2007-08-27",36.2476,36.4069,35.8415,35.961,701800.0],["2007-08-28",35.6504,35.961,34.3923,34.44,1208900.0],["2007-08-29",34.5913,35.4911,33.9622,35.4513,1018500.0],["2007-08-30",35.5628,35.7938,34.6312,34.886,1067400.0],["2007-08-31",35.3717,35.5947,34.9815,35.1726,972200.0],["2007-09-04",34.5197,35.7619,34.5197,35.5549,993400.0],["2007-09-05",35.3558,35.6425,34.6789,34.7506,1313900.0],["2007-09-06",35.0054,35.1408,34.0499,34.3047,1934000.0],["2007-09-07",34.0817,34.241,33.5163,33.795,1871300.0],["2007-09-10",34.0419,34.5754,33.7712,34.1534,1941500.0],["2007-09-11",34.456,34.663,34.1773,34.5515,906300.0],["2007-09-12",34.44,34.44,33.6517,33.7393,1096200.0],["2007-09-13",34.0817,34.7028,33.7074,34.3047,1376300.0],["2007-09-14",33.8826,34.8541,33.8508,34.7824,1309000.0],["2007-09-17",34.5276,34.9258,34.0419,34.0817,892500.0],["2007-09-18",34.3286,35.5071,33.803,35.4832,1172000.0],["2007-09-19",35.4832,36.3113,35.3956,36.1282,1382500.0],["2007-09-20",35.953,36.0247,35.2204,35.3001,1083600.0],["2007-09-21",35.1647,35.9291,35.1647,35.6743,2727600.0],["2007-09-24",35.8336,36.4388,35.523,35.9769,1055900.0],["2007-09-25",35.8893,36.5821,35.4991,36.5343,1398900.0],["2007-09-26",36.6299,37.1953,36.2317,36.8847,859700.0],["2007-09-27",37.1475,37.4899,36.5502,37.466,693900.0],["2007-09-28",37.3545,37.8243,37.2908,37.6651,891800.0],["2007-10-01",37.7049,38.3738,37.6651,38.3738,1421700.0],["2007-10-02",38.2543,38.7082,38.111,38.6206,1380700.0],["2007-10-03",38.3101,38.7321,38.1269,38.2304,1252700.0],["2007-10-04",38.2225,38.5888,37.8641,38.2065,1272300.0],["2007-10-05",38.4056,39.8867,38.0553,39.8549,1936700.0],["2007-10-08",39.4329,39.7593,38.8993,39.7434,927100.0],["2007-10-09",41.0493,41.6943,40.7229,41.2962,36802800.0],["2007-10-10",41.129,41.6227,40.5795,40.5795,5610500.0],["2007-10-11",39.9664,40.6353,39.1462,39.4567,4061200.0],["2007-10-12",39.4567,40.054,39.1462,39.9664,1849200.0],["2007-10-15",39.8549,39.9903,39.1701,39.3612,2655900.0],["2007-10-16",39.393,39.4886,38.7958,38.8914,2111800.0],["2007-10-17",39.3692,39.7355,38.334,39.1064,1716100.0],["2007-10-18",39.0188,39.6558,38.3101,39.6399,1142100.0],["2007-10-19",39.5841,39.8151,37.7845,37.7845,2162800.0],["2007-10-22",37.7288,39.1143,37.5615,38.9312,933300.0],["2007-10-23",38.5171,39.178,38.1508,38.9152,1100800.0],["2007-10-24",38.4375,39.0188,37.6491,38.6843,1556300.0],["2007-10-25",38.8516,39.4647,38.0632,38.764,1313500.0],["2007-10-26",39.393,39.393,38.2225,38.979,731500.0],["2007-10-29",39.0745,39.608,38.3339,39.178,1140600.0],["2007-10-30",38.9391,39.5284,38.7321,39.1701,942500.0],["2007-10-31",39.3771,40.6432,38.979,40.3327,1803100.0],["2007-11-01",40.1256,40.2132,38.7799,38.9391,1430300.0],["2007-11-02",39.3293,40.3805,38.6923,40.3247,1389400.0],["2007-11-05",39.8151,40.2132,38.9391,39.7593,1500700.0],["2007-11-06",40.6193,42.5862,40.3167,42.4747,3145200.0],["2007-11-07",40.8423,40.8423,37.2988,37.3147,3869700.0],["2007-11-08",37.7925,38.4216,37.0678,37.8243,2630100.0],["2007-11-09",37.1475,37.8164,36.1202,36.1202,1980100.0],["2007-11-12",36.1601,37.1634,35.9371,36.0326,2027000.0],["2007-11-13",36.3512,37.1475,35.4036,37.1236,1887100.0],["2007-11-14",37.1315,37.1315,35.9052,36.0963,1570500.0],["2007-11-15",35.8973,36.7095,35.6504,35.9052,1656700.0],["2007-11-16",36.1521,36.2317,34.8223,35.4115,1927900.0],["2007-11-19",35.1886,35.953,34.7108,34.9815,1533900.0],["2007-11-20",35.0373,35.8336,33.9304,34.7028,1443200.0],["2007-11-21",34.4878,35.5549,34.0817,34.6312,1453800.0],["2007-11-23",34.7267,35.0054,34.4241,34.7506,391800.0],["2007-11-26",34.4241,35.2682,33.9623,34.018,1194000.0],["2007-11-27",33.9065,35.3558,33.795,34.8063,2057300.0],["2007-11-28",35.3638,35.9212,34.5356,35.8893,1520900.0],["2007-11-29",35.5458,35.9452,35.0266,35.6417,1162600.0],["2007-11-30",35.9452,37.4949,35.9053,37.4789,1692600.0],["2007-12-03",36.3845,37.7185,36.3766,36.72,1444800.0],["2007-12-04",36.3127,37.2792,35.7855,36.9118,991900.0],["2007-12-05",37.407,38.3416,36.9117,37.9102,1420500.0],["2007-12-06",38.3016,38.4614,36.8159,38.1579,1311900.0],["2007-12-07",38.1579,39.0685,38.102,38.6451,1256300.0],["2007-12-10",38.6771,38.8927,38.1339,38.5732,1191100.0],["2007-12-11",38.733,39.0285,37.0316,37.0635,1430100.0],["2007-12-12",38.3416,38.6291,37.2313,37.7585,1621700.0],["2007-12-13",36.8798,38.2856,36.8798,37.5028,1378000.0],["2007-12-14",36.8878,37.3591,36.6082,36.6242,1151900.0],["2007-12-17",36.4804,36.8798,35.8973,35.9372,1719800.0],["2007-12-18",36.3207,36.7041,35.3382,35.7775,1755900.0],["2007-12-19",35.7775,36.065,35.418,35.7855,1047900.0],["2007-12-20",36.065,36.5203,35.434,36.5203,1085800.0],["2007-12-21",37.0316,37.2472,36.6482,36.9996,2185300.0],["2007-12-24",37.1753,37.2472,36.8558,37.2073,287300.0],["2007-12-26",36.8718,37.2952,36.5204,37.1274,552200.0],["2007-12-27",37.1194,37.2792,36.081,36.097,798700.0],["2007-12-28",36.4005,36.72,36.0251,36.5603,821500.0],["2007-12-31",36.3047,36.5443,35.6896,35.6896,888900.0],["2008-01-02",36.1369,36.1369,34.5154,34.7391,1969900.0],["2008-01-03",34.8269,35.1225,34.3077,34.795,1563100.0],["2008-01-04",34.779,34.9388,32.79,32.9178,2322000.0],["2008-01-07",32.9578,33.5728,32.3507,33.1095,2665400.0],["2008-01-08",33.2933,33.7246,32.3427,32.3507,1952800.0],["2008-01-09",32.3667,32.5584,31.4641,32.3507,2332400.0],["2008-01-10",31.7756,32.9738,31.4401,32.4545,2004200.0],["2008-01-11",33.1095,33.3652,32.3827,32.4066,2273100.0],["2008-01-14",32.7501,33.8844,32.6862,33.7645,1972100.0],["2008-01-15",33.1735,33.8524,33.0856,33.1655,3877000.0],["2008-01-16",33.2933,34.3477,32.7741,33.9083,2611200.0],["2008-01-17",33.9243,34.4675,33.2294,33.2374,2906000.0],["2008-01-18",33.6847,34.8429,33.0137,34.755,3433400.0],["2008-01-22",32.7661,34.6272,32.7661,34.116,3752500.0],["2008-01-23",33.9083,38.0141,33.7885,37.7265,5087400.0],["2008-01-24",37.5907,37.7025,34.6512,35.434,3775800.0],["2008-01-25",35.7855,36.5363,35.0506,35.7375,2844100.0],["2008-01-28",35.2103,36.3925,35.2103,36.3606,1757100.0],["2008-01-29",36.5683,37.1354,36.0491,36.5603,1487900.0],["2008-01-30",36.4964,37.5028,36.3606,36.9677,2693500.0],["2008-01-31",36.8079,38.3416,36.3446,37.7744,3308900.0],["2008-02-01",37.9502,37.9661,36.8479,37.5188,1609800.0],["2008-02-04",37.4629,37.4789,36.5203,36.728,1812400.0],["2008-02-05",35.8733,36.6961,35.6816,35.8414,2121200.0],["2008-02-06",36.0251,36.5204,35.458,35.5299,1562400.0],["2008-02-07",35.2343,37.1913,35.2343,36.752,2169300.0],["2008-02-08",36.3286,36.5443,34.5474,34.8269,2947100.0],["2008-02-11",34.8349,35.8653,34.6352,35.7855,1834200.0],["2008-02-12",33.8205,33.8923,32.4306,32.7102,5510300.0],["2008-02-13",33.1495,33.4211,31.8475,32.6862,3339700.0],["2008-02-14",32.4546,32.5504,31.8155,32.1031,2546200.0],["2008-02-15",32.3028,33.1974,32.0392,33.0377,3711500.0],["2008-02-19",33.445,33.8125,32.0951,32.3347,1989400.0],["2008-02-20",32.3587,33.3652,32.3028,33.2374,2477600.0],["2008-02-21",32.3347,33.469,32.3347,32.4066,1892800.0],["2008-02-22",32.4945,33.1175,31.7197,32.6143,1982200.0],["2008-02-25",32.8539,33.0616,32.0631,32.9338,1458700.0],["2008-02-26",32.782,33.3652,32.2469,33.1495,1517200.0],["2008-02-27",33.0457,33.7086,32.6782,33.3172,1382900.0],["2008-02-28",32.7181,33.2134,31.8794,32.4066,1874500.0],["2008-02-29",32.6143,32.6223,31.3442,31.4081,2696400.0],["2008-03-03",32.5903,32.7661,31.5519,32.5584,2244400.0],["2008-03-04",32.4146,32.9658,31.8634,32.7741,2336900.0],["2008-03-05",32.9737,33.7326,32.8619,33.4211,1960300.0],["2008-03-06",33.1016,33.4211,32.0552,32.135,1942800.0],["2008-03-07",31.9513,32.9258,31.3602,31.7596,2223000.0],["2008-03-10",31.3522,31.9433,30.4815,30.5694,2228000.0],["2008-03-11",30.6892,32.7661,30.6892,32.7661,2701800.0],["2008-03-12",32.7821,33.461,32.5025,32.7501,2224800.0],["2008-03-13",32.0951,33.3172,31.6078,32.798,2424600.0],["2008-03-14",33.0616,33.0616,31.4241,31.7117,2532500.0],["2008-03-17",31.1046,31.9753,31.0647,31.3682,2268700.0],["2008-03-18",31.9513,33.453,31.4321,33.3811,2465400.0],["2008-03-19",33.5489,33.8924,32.814,32.814,2193100.0],["2008-03-20",32.9977,35.2663,32.7501,35.2663,3163000.0],["2008-03-24",35.1464,36.6162,34.9148,36.2807,3561400.0],["2008-03-25",36.3846,36.9677,35.8494,36.6961,1983600.0],["2008-03-26",36.4564,36.736,35.0027,35.418,2325200.0],["2008-03-27",35.426,36.4564,35.0426,35.8733,2224300.0],["2008-03-28",36.3047,36.4165,35.0346,35.1465,1955800.0],["2008-03-31",35.8334,36.1849,34.9947,36.089,2345000.0],["2008-04-01",36.1289,38.03,35.8094,37.9901,3351300.0],["2008-04-02",37.2552,38.1499,36.6482,37.7505,2906700.0],["2008-04-03",38.054,38.3336,37.4709,37.7824,2425300.0],["2008-04-04",38.078,38.6052,37.5028,38.2138,2192500.0],["2008-04-07",38.5732,38.5732,37.3591,37.415,2137400.0],["2008-04-08",37.0635,38.4534,36.744,37.5667,2156300.0],["2008-04-09",38.2457,38.2457,36.073,36.3366,1882700.0],["2008-04-10",36.8878,37.1434,36.0491,36.8558,1550400.0],["2008-04-11",36.3366,36.8878,36.105,36.2168,2147900.0],["2008-04-14",35.9772,36.5203,35.9292,36.073,919800.0],["2008-04-15",36.113,36.752,35.9452,36.6721,1045600.0],["2008-04-16",37.0316,38.1738,36.752,38.038,1795400.0],["2008-04-17",38.2138,38.2138,36.728,37.1833,1319800.0],["2008-04-18",38.2138,38.9167,38.07,38.8608,2308800.0],["2008-04-21",37.8224,38.9087,37.2233,37.391,2214100.0],["2008-04-22",37.3351,37.383,36.5203,36.9677,1394000.0],["2008-04-23",37.2952,37.6307,36.72,37.0156,1340200.0],["2008-04-24",37.0236,37.7585,35.9852,37.4549,1825800.0],["2008-04-25",37.3671,37.6227,36.5603,37.3032,1465100.0],["2008-04-28",37.5108,37.9821,37.4629,37.7744,1687200.0],["2008-04-29",37.6067,37.9582,37.2472,37.8224,1218000.0],["2008-04-30",37.8463,38.1019,37.0955,37.2153,2211300.0],["2008-05-01",37.3271,38.8208,36.9038,38.6611,2800700.0],["2008-05-02",38.8768,39.8752,38.4774,39.1004,1970100.0],["2008-05-05",38.717,39.348,38.2697,38.4854,2306400.0],["2008-05-06",38.701,39.4359,37.8783,39.1244,2116500.0],["2008-05-07",38.9407,39.364,37.4549,37.4949,1736700.0],["2008-05-08",38.046,39.4838,37.6147,37.7904,2620000.0],["2008-05-09",37.2313,37.7025,36.5603,37.4869,2067400.0],["2008-05-12",37.4789,38.3416,37.2632,38.3096,1432400.0],["2008-05-13",38.3416,38.3416,37.2153,37.8543,1556300.0],["2008-05-14",38.07,38.5972,37.6626,38.054,1295800.0],["2008-05-15",37.7744,38.4135,37.5987,38.2857,1311700.0],["2008-05-16",38.4854,38.4854,37.2712,37.6946,2013400.0],["2008-05-19",37.6946,38.5732,37.3671,37.6307,1292700.0],["2008-05-20",37.1754,37.9662,37.1274,37.3111,1355200.0],["2008-05-21",37.415,37.7665,36.2408,36.4005,1812900.0],["2008-05-22",36.6322,36.8558,36.1769,36.4884,1136700.0],["2008-05-23",36.105,36.1849,35.1464,35.3621,1597400.0],["2008-05-27",35.3861,36.3366,35.1544,36.3366,1332300.0],["2008-05-28",36.3606,36.736,36.1369,36.5922,1261700.0],["2008-05-29",36.7445,38.011,36.5602,37.7225,1948400.0],["2008-05-30",37.7946,37.987,37.2816,37.7385,1246600.0],["2008-06-02",37.6263,37.7946,36.8327,37.1053,1356200.0],["2008-06-03",37.466,37.8347,36.5602,37.1293,1657200.0],["2008-06-04",37.0171,38.2916,36.8247,37.8347,1927500.0],["2008-06-05",37.6744,38.5721,37.2816,38.516,1986000.0],["2008-06-06",37.1614,38.1633,36.5361,36.5361,1975900.0],["2008-06-09",36.8648,37.2415,36.5361,37.1293,2617700.0],["2008-06-10",36.9289,37.506,36.6403,37.0732,1847800.0],["2008-06-11",36.9369,37.1133,35.2135,35.2616,2463400.0],["2008-06-12",35.7586,36.2556,34.7566,35.1654,1893800.0],["2008-06-13",35.2696,35.7265,34.9169,35.4139,2042500.0],["2008-06-16",34.7967,35.6143,34.7406,35.3578,1973900.0],["2008-06-17",35.3658,35.5261,34.8688,34.9249,1455500.0],["2008-06-18",34.5803,34.6203,33.8508,34.0592,3020600.0],["2008-06-19",34.0673,35.4941,33.8188,35.4059,2435200.0],["2008-06-20",34.9811,35.1414,34.0592,34.3879,2895700.0],["2008-06-23",35.0452,35.0532,34.0833,34.5001,1829400.0],["2008-06-24",34.3638,35.0452,33.7707,34.6203,3074900.0],["2008-06-25",35.1334,35.6143,34.5803,35.1815,1998700.0],["2008-06-26",35.3818,35.3818,33.947,33.947,2273300.0],["2008-06-27",33.947,34.5242,33.6264,34.3478,2816400.0],["2008-06-30",34.1875,34.941,33.8268,34.4681,2959600.0],["2008-07-01",33.923,34.1795,32.937,34.0753,3753000.0],["2008-07-02",33.3619,34.0592,32.7046,32.7446,2994800.0],["2008-07-03",33.1054,33.7707,32.7206,33.5142,1695300.0],["2008-07-07",33.6665,34.3638,33.0733,33.6184,2649900.0],["2008-07-08",34.3558,35.4139,33.0092,35.4059,2851700.0],["2008-07-09",35.4139,35.7265,34.5642,34.5803,1848800.0],["2008-07-10",34.5642,35.2696,34.0993,34.5883,2043500.0],["2008-07-11",34.2115,34.8368,33.0332,33.2256,3688800.0],["2008-07-14",33.7947,33.915,32.929,33.2496,2394900.0],["2008-07-15",32.9531,33.3138,31.9751,32.3038,3310300.0],["2008-07-16",32.2717,34.1073,32.1354,34.1073,2666300.0],["2008-07-17",34.1154,35.0051,33.4901,34.9089,2071700.0],["2008-07-18",36.1273,36.4319,34.6684,35.438,2446400.0],["2008-07-21",35.2055,35.7987,33.6184,33.7707,2989300.0],["2008-07-22",33.4901,33.6985,32.1435,32.3038,5394400.0],["2008-07-23",31.7747,31.7828,30.7247,31.0373,6672800.0],["2008-07-24",30.9892,31.0293,29.1696,29.2257,5491200.0],["2008-07-25",29.378,30.1395,29.3219,29.7708,4418200.0],["2008-07-28",29.5463,29.8429,27.7829,28.0554,4750800.0],["2008-07-29",28.1355,28.7608,27.9752,28.4401,4581900.0],["2008-07-30",28.7608,28.9852,27.879,28.3199,4123800.0],["2008-07-31",28.0875,29.0173,28.0714,28.4642,3182700.0],["2008-08-01",28.4161,28.5764,27.0213,27.0614,4965500.0],["2008-08-04",27.5183,28.376,27.0614,28.0554,5727100.0],["2008-08-05",27.855,29.3139,27.6546,29.2658,5286400.0],["2008-08-06",29.0253,29.1856,27.5504,27.839,5694100.0],["2008-08-07",27.7508,28.1275,27.5344,27.855,4230900.0],["2008-08-08",27.7748,28.857,27.5985,28.6566,2796700.0],["2008-08-11",28.1516,28.897,27.6225,28.1836,2256800.0],["2008-08-12",28.1195,28.2959,27.6546,28.0474,2134200.0],["2008-08-13",27.9271,28.5684,27.6947,28.3039,3152500.0],["2008-08-14",28.0073,29.362,27.9752,29.2898,3797300.0],["2008-08-15",29.37,29.6505,28.6726,29.4341,3034200.0],["2008-08-18",29.1776,29.8108,28.8329,28.9531,2657500.0],["2008-08-19",29.6586,29.6586,28.2237,28.4161,2558200.0],["2008-08-20",29.1135,29.1135,28.0794,28.2959,2349600.0],["2008-08-21",28.1035,28.5283,27.8069,28.2638,1661600.0],["2008-08-22",28.0875,29.1455,28.0875,29.0413,1739400.0],["2008-08-25",28.0554,28.9131,27.9031,28.1516,2091200.0],["2008-08-26",28.0634,28.2478,27.879,28.1516,1368300.0],["2008-08-27",27.9592,28.9131,27.9592,28.7608,2153500.0],["2008-08-28",29.0413,29.9952,28.8489,29.6826,2555800.0],["2008-08-29",29.4341,29.4341,28.5844,28.9291,2280100.0],["2008-09-02",29.9471,30.3239,28.9692,28.9692,2571300.0],["2008-09-03",29.0253,29.3059,28.2959,28.5924,2137200.0],["2008-09-04",28.376,28.6245,27.5344,27.5824,2331900.0],["2008-09-05",27.4061,27.7428,26.7328,27.366,2521900.0],["2008-09-08",26.7889,27.9111,26.6767,27.6145,2431900.0],["2008-09-09",27.7187,28.0554,26.9572,26.9813,2197200.0],["2008-09-10",27.4061,28.1997,27.1095,27.863,2940800.0],["2008-09-11",27.2538,28.6886,27.2458,28.6405,2460200.0],["2008-09-12",28.0554,28.5203,27.7027,28.384,1932300.0],["2008-09-15",28.0875,29.6105,27.6626,29.1375,2858600.0],["2008-09-16",29.2097,30.0513,28.7447,29.6986,3177800.0],["2008-09-17",29.4181,29.7948,27.9993,28.6566,3110400.0],["2008-09-18",29.3059,31.0212,28.6726,30.9731,3748900.0],["2008-09-19",31.895,32.945,28.352,30.7808,3558900.0],["2008-09-22",32.8649,32.8649,28.9692,29.1055,1660300.0],["2008-09-23",29.3299,29.9632,28.5043,28.5604,1729300.0],["2008-09-24",28.5604,29.0494,28.2157,28.5684,1731900.0],["2008-09-25",28.9371,29.5383,28.5924,28.9051,1589400.0],["2008-09-26",28.0874,29.1295,28.0874,28.9932,1694500.0],["2008-09-29",29.1375,29.2177,27.6626,27.9352,3356500.0],["2008-09-30",27.9351,28.9532,27.2779,27.9271,3575700.0],["2008-10-01",28.0233,28.897,27.3821,28.6966,2491800.0],["2008-10-02",28.3279,28.7928,26.9332,27.0534,3491900.0],["2008-10-03",27.3981,28.1355,26.3801,26.4522,3681300.0],["2008-10-06",26.0915,26.6205,23.6868,25.0494,5600900.0],["2008-10-07",25.1697,25.4502,22.6848,23.3741,6908100.0],["2008-10-08",22.8451,24.3681,22.4443,23.1016,5899000.0],["2008-10-09",23.6948,24.5284,21.258,21.4824,4128100.0],["2008-10-10",20.7931,23.0936,19.2781,22.3321,6245200.0],["2008-10-13",22.6367,25.1296,22.5645,25.0174,3466300.0],["2008-10-14",25.9071,26.1476,23.9673,24.2158,3218400.0],["2008-10-15",24.1677,24.3841,22.9172,23.1176,4035400.0],["2008-10-16",22.3561,24.809,21.6588,24.5925,4392400.0],["2008-10-17",23.6226,25.1777,21.5145,23.9753,3533200.0],["2008-10-20",24.0475,25.6266,23.7108,25.5144,2468200.0],["2008-10-21",24.9613,26.0915,24.5364,24.9132,2371500.0],["2008-10-22",24.4322,25.1056,23.278,24.0475,3951800.0],["2008-10-23",24.0475,25.4983,22.9814,24.4002,3785100.0],["2008-10-24",22.4523,24.0395,21.8431,22.5966,4188700.0],["2008-10-27",22.0275,23.31,21.5065,22.0115,2386800.0],["2008-10-28",22.6688,24.4002,21.6748,24.2799,3008800.0],["2008-10-29",24.4803,26.0113,23.6868,24.3761,3333500.0],["2008-10-30",25.2418,25.7067,24.296,25.3941,2778800.0],["2008-10-31",24.9533,26.8931,24.9533,26.1717,2862500.0],["2008-11-03",25.6506,26.869,25.6106,25.6506,2733500.0],["2008-11-04",29.6586,32.4641,29.1135,30.2597,5708100.0],["2008-11-05",29.4261,30.1155,27.6145,27.8149,4565600.0],["2008-11-06",27.8951,28.0073,26.6206,26.7248,3709600.0],["2008-11-07",27.1095,27.2458,25.859,26.7969,3330500.0],["2008-11-10",27.2698,27.5424,26.5324,27.0133,2829700.0],["2008-11-11",26.7889,27.2137,26.1075,26.6847,2447200.0],["2008-11-12",25.9312,26.5725,25.2739,25.4342,2166500.0],["2008-11-13",25.4342,26.7488,23.5024,26.6286,4706800.0],["2008-11-14",26.1636,26.5885,24.5284,24.5925,3339600.0],["2008-11-17",24.1196,24.9132,23.7429,24.1918,2863400.0],["2008-11-18",24.0555,24.9372,23.0936,23.9032,4016000.0],["2008-11-19",23.799,24.2639,22.4764,22.5325,3463000.0],["2008-11-20",22.4603,23.0215,21.1057,21.29,5227000.0],["2008-11-21",21.4423,23.3501,21.4423,23.3501,5400300.0],["2008-11-24",23.7509,25.0895,22.7489,24.8571,4495500.0],["2008-11-25",25.0655,25.9793,24.4643,25.8991,3297900.0],["2008-11-26",25.2547,27.3089,24.7633,27.3008,3581100.0],["2008-11-28",26.8014,27.5505,26.5436,26.9303,1131900.0],["2008-12-01",26.4389,26.4389,24.5538,24.5619,3398000.0],["2008-12-02",25.0291,25.5688,24.296,25.448,2396700.0],["2008-12-03",24.7874,26.4227,24.5297,26.3905,2740300.0],["2008-12-04",25.7783,26.9625,25.1983,25.9072,2907900.0],["2008-12-05",26.6644,26.6644,24.1994,26.608,3201100.0],["2008-12-08",27.0994,28.4206,27.0108,28.0097,3028700.0],["2008-12-09",27.4781,27.9856,26.3905,27.2605,2728300.0],["2008-12-10",27.5425,28.4608,26.6241,27.8889,2347200.0],["2008-12-11",27.6069,27.8003,26.2455,26.3986,2840300.0],["2008-12-12",24.6908,26.02,24.3605,25.6252,3569400.0],["2008-12-15",25.2144,26.4228,24.5538,24.868,2347600.0],["2008-12-16",25.4319,27.1155,24.4169,26.5758,2740400.0],["2008-12-17",25.3675,27.18,24.7472,26.7289,2792200.0],["2008-12-18",27.1155,27.1155,25.158,25.5286,2662000.0],["2008-12-19",25.883,26.5194,25.5286,25.8186,2802200.0],["2008-12-22",25.2386,26.0764,24.9647,25.3916,1599300.0],["2008-12-23",25.4963,25.6252,24.6908,24.9969,1747000.0],["2008-12-24",24.9808,25.6413,24.868,25.593,727300.0],["2008-12-26",25.6333,25.9313,25.3513,25.9072,816300.0],["2008-12-29",25.6494,25.8427,24.9888,25.2869,1372700.0],["2008-12-30",25.4158,25.9313,25.0049,25.8991,1820000.0],["2008-12-31",26.028,27.3169,25.8105,26.8014,2320200.0],["2009-01-02",26.6644,27.8647,26.5114,27.7358,1736200.0],["2009-01-05",27.5022,27.5022,26.6644,26.9625,2114800.0],["2009-01-06",27.3008,27.7117,27.0672,27.5264,1774800.0],["2009-01-07",26.8336,27.0753,26.2697,26.3664,1805600.0],["2009-01-08",26.3744,26.4953,25.6897,26.2214,2083600.0],["2009-01-09",26.2939,26.2939,25.1661,25.3916,2463400.0],["2009-01-12",25.1258,25.8266,24.8277,25.0049,2327200.0],["2009-01-13",24.578,25.3997,24.1188,24.5538,2845100.0],["2009-01-14",24.1833,24.4974,23.1682,23.2971,3986200.0],["2009-01-15",23.3535,23.8127,22.5802,23.5871,3754200.0],["2009-01-16",23.9255,24.1672,22.9427,23.5308,4474300.0],["2009-01-20",23.0877,23.5791,22.1291,22.1613,4095700.0],["2009-01-21",22.5238,23.6516,22.0646,23.571,4009100.0],["2009-01-22",22.9105,23.2166,22.403,22.846,2533300.0],["2009-01-23",23.3052,23.6677,22.3949,22.9024,3918800.0],["2009-01-26",23.1682,23.7644,22.7655,23.1682,2344700.0],["2009-01-27",22.7896,23.6274,22.7896,23.3938,2501300.0],["2009-01-28",23.8046,24.6022,23.4905,24.1913,2762800.0],["2009-01-29",23.9094,24.1994,23.1924,23.3535,2581100.0],["2009-01-30",23.3696,23.7241,22.2821,22.403,3470700.0],["2009-02-02",22.3224,22.6849,21.7021,22.1129,2787700.0],["2009-02-03",21.9357,23.1843,21.9357,23.1602,3436600.0],["2009-02-04",23.2166,24.1671,22.9427,23.3938,3502100.0],["2009-02-05",22.9185,23.7805,22.6446,23.5388,3376600.0],["2009-02-06",23.5952,24.7391,23.1521,24.6102,3968300.0],["2009-02-09",24.5377,24.8036,24.1349,24.5216,3686300.0],["2009-02-10",24.4572,27.5505,24.2396,26.02,8837500.0],["2009-02-11",25.9152,26.2294,25.2144,25.7944,3832900.0],["2009-02-12",25.3433,25.6816,24.6666,25.585,4195000.0],["2009-02-13",25.3997,26.1166,25.2224,25.2949,2853800.0],["2009-02-17",24.3766,24.9485,23.5952,24.4169,4498300.0],["2009-02-18",24.4894,24.6102,23.8691,24.2316,3515700.0],["2009-02-19",24.4813,25.0855,23.8933,23.9416,2320300.0],["2009-02-20",23.7321,23.9738,23.0957,23.6757,3448700.0],["2009-02-23",23.6838,23.9738,22.7413,22.838,3785300.0],["2009-02-24",23.273,23.7483,22.5882,23.7241,3252300.0],["2009-02-25",23.5388,24.0705,22.5157,22.8702,4330700.0],["2009-02-26",22.8782,23.0957,22.0807,22.2096,3284200.0],["2009-02-27",22.7896,22.7896,21.9599,22.1935,4004500.0],["2009-03-02",21.7504,22.0646,20.1393,20.1554,7452000.0],["2009-03-03",20.1796,20.7838,20.1796,20.3487,6011300.0],["2009-03-04",20.7435,21.4927,20.4454,21.2993,5565500.0],["2009-03-05",21.1463,21.1463,19.7848,19.8654,5779000.0],["2009-03-06",19.9298,20.3487,19.2854,19.8171,4978100.0],["2009-03-09",19.6398,20.1635,19.2209,19.3498,4327900.0],["2009-03-10",19.4223,20.3004,19.2209,20.2682,5534800.0],["2009-03-11",20.1393,20.3568,19.7123,19.9218,5027600.0],["2009-03-12",19.9137,20.7354,19.5109,20.7032,3820100.0],["2009-03-13",20.6549,21.6054,20.3407,21.541,5025200.0],["2009-03-16",21.549,22.6849,21.5088,22.0324,4877100.0],["2009-03-17",22.1774,23.1199,21.9518,23.1199,4753800.0],["2009-03-18",23.1602,23.6516,22.3143,23.3535,4520800.0],["2009-03-19",23.571,23.716,22.8782,22.983,4786000.0],["2009-03-20",23.3213,23.3535,21.7907,21.976,4137700.0],["2009-03-23",23.0152,23.708,22.1935,23.6355,4033500.0],["2009-03-24",23.2568,23.6274,22.5963,22.6688,3499100.0],["2009-03-25",23.1682,23.2166,21.7182,22.3868,3864200.0],["2009-03-26",22.4593,24.2397,22.4593,24.2074,7274500.0],["2009-03-27",23.6113,24.2074,23.0152,23.136,2480500.0],["2009-03-30",22.7896,22.7896,22.0082,22.3788,2167400.0],["2009-03-31",22.6688,23.0796,22.0324,22.7896,2586000.0],["2009-04-01",22.4029,22.693,21.9599,22.4432,2543200.0],["2009-04-02",22.8863,25.2708,22.2741,24.6344,5292400.0],["2009-04-03",24.5538,25.0855,24.2477,24.6988,2673300.0],["2009-04-06",25.2869,25.2869,24.1188,24.9002,3086300.0],["2009-04-07",24.288,24.8841,23.6677,23.7563,2680300.0],["2009-04-08",23.9577,24.288,23.6194,24.1752,2273800.0],["2009-04-09",24.5619,25.7783,24.3122,25.6816,2769700.0],["2009-04-13",25.3755,25.9797,24.868,25.6897,2670900.0],["2009-04-14",25.448,26.165,25.1902,25.6172,2304500.0],["2009-04-15",25.3352,25.8427,25.1419,25.7058,2700200.0],["2009-04-16",26.0441,27.3572,25.6172,27.2767,2942900.0],["2009-04-17",27.2767,27.3894,26.6322,27.2847,2768800.0],["2009-04-20",26.6161,26.745,25.7541,25.9475,2536700.0],["2009-04-21",25.2708,26.173,25.1419,26.1005,3810900.0],["2009-04-22",25.875,28.0742,25.8669,27.3814,3825500.0],["2009-04-23",26.2375,27.1075,26.0441,27.0592,2489900.0],["2009-04-24",27.3169,27.5989,26.898,27.3008,2176100.0],["2009-04-27",26.9222,27.1155,25.9797,26.2133,2976800.0],["2009-04-28",25.738,26.6483,25.6494,26.173,2168700.0],["2009-04-29",26.5275,27.7681,26.3986,27.325,2215600.0],["2009-04-30",27.4861,28.6945,27.1317,27.9614,2971300.0],["2009-05-01",27.4056,28.2433,27.3492,27.8808,1785200.0],["2009-05-04",28.3642,30.6923,28.05,29.927,5558800.0],["2009-05-05",29.8142,30.0237,29.1456,29.8545,3057700.0],["2009-05-06",30.1042,30.2814,29.0892,29.9109,2253100.0],["2009-05-07",28.6381,29.0972,26.898,27.1478,6318900.0],["2009-05-08",27.4861,27.7761,26.3019,26.9947,4088300.0],["2009-05-11",26.8175,27.333,25.8105,27.1397,3430400.0],["2009-05-12",27.1397,27.3089,25.5608,26.1086,3963200.0],["2009-05-13",25.883,26.1972,25.3191,25.4238,2223100.0],["2009-05-14",25.6172,26.2133,25.3675,25.7622,1981400.0],["2009-05-15",25.7622,26.3019,25.2949,25.8669,2915200.0],["2009-05-18",25.8669,26.5275,25.7702,26.5275,1655200.0],["2009-05-19",26.4872,27.1155,26.2214,26.745,2270100.0],["2009-05-20",26.745,27.5747,26.6,26.9383,2543900.0],["2009-05-21",26.5194,26.6966,25.3111,25.6172,2726000.0],["2009-05-22",25.585,25.8991,25.0533,25.5286,1910000.0],["2009-05-26",25.1419,26.9141,24.9244,26.7611,2111100.0],["2009-05-27",26.608,27.0753,26.0683,26.165,2481600.0],["2009-05-28",26.5782,26.5944,25.5815,26.2217,2366200.0],["2009-05-29",25.7112,26.9591,25.7112,26.5863,4695900.0],["2009-06-01",27.032,28.1989,26.6755,27.7208,2189600.0],["2009-06-02",27.5182,28.7256,27.3885,27.9558,2364800.0],["2009-06-03",27.9558,27.9558,27.2022,27.5101,2293000.0],["2009-06-04",27.5101,27.737,26.8132,27.3885,2039400.0],["2009-06-05",27.9558,28.0449,27.3804,27.6316,3011400.0],["2009-06-08",27.1454,27.3885,26.797,27.0968,2719900.0],["2009-06-09",27.2022,28.3609,27.0563,28.2799,3900700.0],["2009-06-10",28.4744,28.5959,27.7451,28.5311,3145300.0],["2009-06-11",28.3204,29.0011,28.2556,28.5878,2654900.0],["2009-06-12",28.4906,28.4906,27.3075,27.7532,2001300.0],["2009-06-15",27.4129,27.4129,26.3432,26.635,2430100.0],["2009-06-16",26.878,27.2589,26.3432,26.4972,1947300.0],["2009-06-17",26.6998,27.2103,26.2541,26.797,2354500.0],["2009-06-18",26.7403,27.1049,26.3027,26.8861,1325600.0],["2009-06-19",27.2022,27.3723,26.4486,26.7565,2252900.0],["2009-06-22",26.4972,26.5377,25.6383,25.6383,1431000.0],["2009-06-23",25.6869,26.2298,25.6383,25.9543,1386500.0],["2009-06-24",25.93,26.797,25.5896,25.695,4018400.0],["2009-06-25",25.6302,27.0239,25.4843,26.9186,2684600.0],["2009-06-26",26.7403,26.8861,26.4162,26.7889,1879300.0],["2009-06-29",26.8051,27.3561,26.5782,27.1211,1387500.0],["2009-06-30",26.9348,27.348,26.6674,27.0158,1587500.0],["2009-07-01",27.186,27.8342,27.1049,27.2589,1649900.0],["2009-07-02",26.9591,27.032,26.0191,26.165,2558100.0],["2009-07-06",26.1164,26.5944,25.93,26.5539,1803000.0],["2009-07-07",26.481,26.5782,25.4438,25.5329,2063200.0],["2009-07-08",25.7112,25.8976,24.8442,25.2412,2659900.0],["2009-07-09",25.379,25.7112,25.1683,25.4195,1781300.0],["2009-07-10",25.4033,25.849,25.3141,25.6545,1710600.0],["2009-07-13",23.4504,24.4309,23.0939,24.2121,7708600.0],["2009-07-14",24.1068,24.4309,23.7016,24.2526,4507400.0],["2009-07-15",24.3904,24.6497,24.2445,24.5038,4500600.0],["2009-07-16",24.4795,25.4438,24.3661,25.2331,3500100.0],["2009-07-17",25.3141,25.4114,24.8847,25.1602,2933100.0],["2009-07-20",24.6011,25.3141,24.6011,25.2817,2259000.0],["2009-07-21",25.5005,25.5005,24.9819,25.4681,2191200.0],["2009-07-22",25.4924,25.8733,25.2088,25.7355,2586200.0],["2009-07-23",25.5572,27.2751,25.1683,27.113,3044900.0],["2009-07-24",26.8618,27.3318,26.6349,27.1535,1548100.0],["2009-07-27",27.0077,27.5506,26.8051,27.5182,1380200.0],["2009-07-28",27.267,27.6478,26.9348,27.2994,1489300.0],["2009-07-29",27.0968,27.3642,26.6593,27.0887,2023600.0],["2009-07-30",27.6478,27.8018,27.2103,27.5263,2021400.0],["2009-07-31",27.4534,27.8585,27.2589,27.4939,1984000.0],["2009-08-03",27.5425,28.2394,27.1698,28.2151,2097600.0],["2009-08-04",27.6803,27.9233,26.6268,26.8294,3308500.0],["2009-08-05",26.951,26.9834,25.9138,26.3027,3424000.0],["2009-08-06",26.2055,26.4081,25.4681,25.4843,3537200.0],["2009-08-07",25.9543,26.8943,25.9219,26.7322,3227400.0],["2009-08-10",26.7322,26.8618,26.3351,26.7727,2405600.0],["2009-08-11",26.5539,26.7727,26.1974,26.6998,2084400.0],["2009-08-12",26.6106,27.4372,26.4162,27.0401,2105600.0],["2009-08-13",26.5782,27.113,26.5215,26.6512,2482800.0],["2009-08-14",26.5782,26.7322,25.8084,26.1974,2162500.0],["2009-08-17",25.9057,26.1163,25.2655,25.4276,2548000.0],["2009-08-18",25.46,25.7841,25.3303,25.5734,2226700.0],["2009-08-19",25.8814,26.0029,25.2412,25.7679,1866300.0],["2009-08-20",25.7679,26.3108,25.6302,26.2298,2183300.0],["2009-08-21",25.7517,27.2994,25.7517,27.1373,2644400.0],["2009-08-24",27.2751,27.3642,26.7079,27.0077,1757200.0],["2009-08-25",27.1698,27.3642,26.7727,26.9429,2603000.0],["2009-08-26",26.9672,27.0968,26.5863,26.6512,1169900.0],["2009-08-27",26.5539,26.7889,26.011,26.6106,1524500.0],["2009-08-28",27.0239,27.0563,26.5053,26.7889,1467100.0],["2009-08-31",26.4891,26.8375,25.8408,26.4648,3443200.0],["2009-09-01",26.3351,26.8861,26.1082,26.1082,2867400.0],["2009-09-02",26.1325,26.1812,25.7517,25.8976,1800000.0],["2009-09-03",25.776,26.0677,25.3384,26.0029,2423400.0],["2009-09-04",26.0029,26.8051,25.9462,26.8051,1941900.0],["2009-09-08",26.9591,27.2103,26.7727,27.0077,1573900.0],["2009-09-09",26.797,27.7127,26.797,27.6397,2228800.0],["2009-09-10",27.583,28.1664,27.5101,28.1259,1876900.0],["2009-09-11",28.5473,29.155,28.2799,29.0011,3210100.0],["2009-09-14",28.839,29.0497,28.523,28.8876,3057900.0],["2009-09-15",28.3447,29.0011,27.8342,28.92,1894500.0],["2009-09-16",29.2198,29.8843,28.4906,29.8357,3538700.0],["2009-09-17",29.625,30.0139,29.1712,29.5278,2583500.0],["2009-09-18",29.7709,29.9815,29.4548,29.9815,1930500.0],["2009-09-21",29.9734,29.9815,29.2766,29.3657,2361000.0],["2009-09-22",29.6655,29.6655,28.9524,29.5359,1754700.0],["2009-09-23",29.5359,29.941,29.1064,29.1388,1099100.0],["2009-09-24",29.1793,29.4954,28.604,28.8633,1820700.0],["2009-09-25",28.9686,28.9849,28.4176,28.4419,1263500.0],["2009-09-28",28.6445,28.7499,28.3447,28.4987,2788700.0],["2009-09-29",28.758,28.758,28.2637,28.3609,1730400.0],["2009-09-30",28.3123,28.8228,27.737,28.4824,2219800.0],["2009-10-01",28.2718,29.0335,27.2184,27.2346,2899400.0],["2009-10-02",27.2103,27.6154,27.0725,27.1698,1965300.0],["2009-10-05",27.1698,27.4615,26.8943,27.4534,2449300.0],["2009-10-06",27.4777,27.7046,26.6106,26.6917,4037400.0],["2009-10-07",26.6917,26.7322,26.3756,26.5377,3661600.0],["2009-10-08",26.8132,27.2589,26.6268,27.0158,2907300.0],["2009-10-09",26.481,27.1779,26.481,27.1616,1594600.0],["2009-10-12",27.186,27.6721,27.1211,27.5182,1846600.0],["2009-10-13",27.3642,27.6397,27.1698,27.5101,1820600.0],["2009-10-14",27.7694,28.0044,27.6965,27.9801,2100600.0],["2009-10-15",27.7694,28.3609,27.7127,28.3447,2114300.0],["2009-10-16",28.2637,28.3933,27.5749,28.1502,2102100.0],["2009-10-19",28.1502,28.1908,27.7694,28.1664,1747900.0],["2009-10-20",27.5425,28.2556,27.5425,28.0287,2797200.0],["2009-10-21",28.0611,28.3771,27.5506,27.583,2836800.0],["2009-10-22",27.6154,27.9315,27.1617,27.8909,1978700.0],["2009-10-23",27.8342,27.8342,26.6998,26.8051,2113300.0],["2009-10-26",26.7889,27.2508,26.4648,26.6025,1906300.0],["2009-10-27",26.6836,27.0563,26.4,26.5053,1763000.0],["2009-10-28",26.4162,26.8375,26.3351,26.4081,2494800.0],["2009-10-29",26.5377,27.0968,26.5377,26.9672,1646600.0],["2009-10-30",26.9024,27.1049,26.0191,26.1082,2320900.0],["2009-11-02",26.2298,27.1698,26.1245,27.0968,3450900.0],["2009-11-03",26.2946,26.4891,25.6788,26.3108,4851600.0],["2009-11-04",26.327,26.4081,25.3709,25.5167,3291100.0],["2009-11-05",25.6059,25.9219,25.3547,25.541,2958300.0],["2009-11-06",25.5329,25.8327,25.3385,25.6221,2551600.0],["2009-11-09",25.6707,26.2784,25.6545,26.1893,2091300.0],["2009-11-10",26.1893,26.3351,25.93,26.0677,1888900.0],["2009-11-11",26.246,26.7079,26.0839,26.6755,1235400.0],["2009-11-12",26.6431,26.6755,26.246,26.2784,1501700.0],["2009-11-13",26.3594,26.3757,26.0515,26.0839,2004100.0],["2009-11-16",26.165,26.8537,26.1164,26.6755,1942200.0],["2009-11-17",26.635,26.951,26.2379,26.9105,1215800.0],["2009-11-18",26.7484,26.9023,26.5134,26.7079,1162100.0],["2009-11-19",26.6836,26.7079,25.9462,26.1893,1402300.0],["2009-11-20",25.9786,26.1893,25.93,26.0758,1363300.0],["2009-11-23",26.3594,26.8861,26.2703,26.4972,1227700.0],["2009-11-24",26.6025,26.6025,26.1326,26.3351,2478800.0],["2009-11-25",26.4729,26.5458,26.2784,26.3594,1522600.0],["2009-11-27",26.0008,26.4002,25.7563,26.1638,873500.0],["2009-11-30",26.0171,26.1557,25.6422,26.0253,1432300.0],["2009-12-01",26.3839,26.5632,26.1801,26.2127,1500800.0],["2009-12-02",26.2942,26.7344,26.2535,26.6529,1214500.0],["2009-12-03",26.7588,27.2642,26.441,26.4736,1327100.0],["2009-12-04",26.9381,27.3212,26.5795,26.9544,1304700.0],["2009-12-07",26.8077,27.0115,26.5714,26.6447,1048200.0],["2009-12-08",26.4654,26.7507,26.1638,26.6203,1258200.0],["2009-12-09",26.6203,26.6284,26.1801,26.5388,1173000.0],["2009-12-10",26.6121,26.767,26.2616,26.3676,1239800.0],["2009-12-11",26.604,26.7344,26.441,26.604,1118300.0],["2009-12-14",27.1664,27.6391,26.9463,27.5413,1733800.0],["2009-12-15",27.3375,27.9651,27.2234,27.8918,1793600.0],["2009-12-16",27.9814,28.5275,27.957,28.2912,2492700.0],["2009-12-17",28.0303,28.3727,27.7451,28.2341,2132200.0],["2009-12-18",28.4216,28.5683,28.0874,28.2749,2681700.0],["2009-12-21",28.3238,28.7639,28.3238,28.6172,1309500.0],["2009-12-22",28.6498,28.8536,28.5683,28.7313,964400.0],["2009-12-23",28.7965,28.8699,28.4542,28.7721,827000.0],["2009-12-24",28.8943,29.0247,28.7395,28.8373,290200.0],["2009-12-28",28.8454,29.0084,28.6172,28.8373,676800.0],["2009-12-29",28.878,28.9188,28.6824,28.8128,684700.0],["2009-12-30",28.7232,29.0329,28.715,28.8699,715400.0],["2009-12-31",28.9677,28.984,28.3075,28.3401,770300.0],["2010-01-04",28.6009,28.6743,28.3971,28.5927,1062400.0],["2010-01-05",28.5194,28.8047,28.4216,28.7884,1393500.0],["2010-01-06",28.6661,28.8128,28.0629,28.12,2028700.0],["2010-01-07",28.0385,28.1444,27.7206,27.9488,1186400.0],["2010-01-08",27.9488,28.5928,27.9488,28.2423,3329500.0],["2010-01-11",28.2097,28.6253,28.0711,28.3564,2296600.0],["2010-01-12",28.12,28.2993,28.0059,28.1119,2665100.0],["2010-01-13",28.2015,28.4379,27.9081,28.3727,1905700.0],["2010-01-14",28.2504,28.4297,28.12,28.2912,1332100.0],["2010-01-15",28.3971,28.4379,27.8103,28.0956,2866500.0],["2010-01-19",28.0466,28.283,27.9407,28.0874,1681200.0],["2010-01-20",27.9733,28.0711,27.525,28.0059,2029900.0],["2010-01-21",28.878,29.7094,28.0955,28.821,5102700.0],["2010-01-22",28.8617,28.8617,28.1444,28.1852,3292700.0],["2010-01-25",28.2993,28.3156,27.7695,28.2586,2309700.0],["2010-01-26",28.0629,28.3971,27.8999,28.1608,2050900.0],["2010-01-27",28.014,28.3319,27.8021,28.2912,1558100.0],["2010-01-28",28.3238,28.3238,27.8184,27.957,2253200.0],["2010-01-29",28.12,28.4705,27.7532,27.794,2097000.0],["2010-02-01",27.794,28.2423,27.688,28.0874,2564600.0],["2010-02-02",28.0629,28.4623,27.7614,28.3645,2531700.0],["2010-02-03",27.7369,27.8429,27.1827,27.688,5831300.0],["2010-02-04",27.5413,27.6962,27.2397,27.2397,2623400.0],["2010-02-05",27.3049,27.6065,26.4409,26.9218,3252900.0],["2010-02-08",26.8648,27.1501,26.6529,26.8648,1499000.0],["2010-02-09",27.093,27.6962,27.0686,27.2723,2847900.0],["2010-02-10",27.1908,27.2397,26.7344,26.9789,1503900.0],["2010-02-11",26.8811,27.199,26.7507,26.8566,2463700.0],["2010-02-12",26.4899,26.824,26.3757,26.7914,2626400.0],["2010-02-16",27.5168,27.8103,27.1501,27.6473,2557400.0],["2010-02-17",27.8266,27.9488,27.631,27.8673,1172800.0],["2010-02-18",27.8918,27.9325,27.5005,27.6636,1473600.0],["2010-02-19",27.5168,28.0222,27.5168,27.9733,2177600.0],["2010-02-22",27.9081,28.2993,27.9081,28.1608,2047700.0],["2010-02-23",29.7338,31.0624,29.5545,30.0843,9134000.0],["2010-02-24",30.0517,30.1984,29.6686,29.8235,3461400.0],["2010-02-25",29.3997,29.8643,28.8536,29.8398,3295100.0],["2010-02-26",29.8235,29.8561,29.3426,29.7257,2952300.0],["2010-03-01",29.7502,29.8806,29.5056,29.6197,1551300.0],["2010-03-02",29.579,29.7909,29.5708,29.6116,1514300.0],["2010-03-03",29.7502,29.8154,29.3589,29.4486,1118400.0],["2010-03-04",29.4323,29.7338,29.31,29.5953,1266500.0],["2010-03-05",29.6279,29.9132,29.5708,29.8154,1852600.0],["2010-03-08",29.7501,30.0028,29.6768,29.7338,2261500.0],["2010-03-09",29.742,29.9295,29.6686,29.848,1332400.0],["2010-03-10",29.7583,30.4185,29.7583,30.1984,2034300.0],["2010-03-11",30.1577,30.3859,30.1332,30.3696,2365800.0],["2010-03-12",30.5,30.5,29.7991,30.3288,1586500.0],["2010-03-15",30.3859,30.5163,30.0436,30.1821,1081000.0],["2010-03-16",30.231,30.6712,30.1495,30.5571,1173000.0],["2010-03-17",30.4592,30.8586,30.3859,30.6304,1093500.0],["2010-03-18",30.5163,31.0298,30.4348,30.9972,959300.0],["2010-03-19",31.1032,31.7308,30.6712,31.47,3963400.0],["2010-03-22",31.1276,31.4537,31.095,31.2743,2101200.0],["2010-03-23",31.258,31.364,30.826,31.3151,1583700.0],["2010-03-24",31.2988,31.2988,30.7201,30.8342,1642300.0],["2010-03-25",30.8831,30.8912,30.2555,30.3207,1963600.0],["2010-03-26",30.1903,30.2881,29.6931,29.8887,2779400.0],["2010-03-29",30.0843,30.3941,29.9865,30.174,1227600.0],["2010-03-30",30.2636,30.3125,29.9295,30.174,911800.0],["2010-03-31",30.0925,30.2392,29.8153,30.0925,1151500.0],["2010-04-01",30.1821,30.2636,29.5545,29.8724,1355300.0],["2010-04-05",29.9865,30.3044,29.6768,30.1251,1633500.0],["2010-04-06",30.011,30.1414,29.8317,29.8643,1627100.0],["2010-04-07",29.848,29.9132,29.5382,29.7746,1777700.0],["2010-04-08",29.7583,29.9621,29.3508,29.9213,2538600.0],["2010-04-09",29.8398,30.337,29.7501,30.3207,1507500.0],["2010-04-12",30.3044,30.4104,30.1169,30.1414,774100.0],["2010-04-13",30.1414,30.3288,29.8642,30.2799,994800.0],["2010-04-14",30.2392,31.2662,30.1169,31.201,2417300.0],["2010-04-15",31.3232,32.554,31.2499,32.4806,4850400.0],["2010-04-16",32.4562,32.6029,31.8856,32.1139,3394800.0],["2010-04-19",32.1057,32.4073,31.8367,32.0568,2935800.0],["2010-04-20",32.1791,32.2524,31.7226,32.0324,2004100.0],["2010-04-21",31.8286,32.9941,31.7878,32.8963,2996300.0],["2010-04-22",32.7985,33.3365,32.3013,33.2468,1765300.0],["2010-04-23",33.1164,33.2713,32.7659,33.1408,2095100.0],["2010-04-26",33.1327,33.2794,32.9615,33.0023,1034100.0],["2010-04-27",32.8637,33.1653,32.1546,32.2524,2109500.0],["2010-04-28",32.3421,32.611,32.1139,32.4154,1344000.0],["2010-04-29",32.6029,33.5973,32.5051,33.1572,1997200.0],["2010-04-30",33.3202,33.8907,32.9126,33.1816,2516700.0],["2010-05-03",33.0186,34.5265,33.0186,34.3635,3486000.0],["2010-05-04",34.1108,34.176,33.1246,33.4343,2002100.0],["2010-05-05",34.0619,34.0619,33.043,33.1245,2492300.0],["2010-05-06",33.1979,33.4995,30.6549,31.8123,4375600.0],["2010-05-07",31.8123,32.3421,31.3803,31.4863,4366000.0],["2010-05-10",32.2769,33.5647,32.1057,33.5484,2938100.0],["2010-05-11",33.2876,34.233,33.2142,33.6625,1808600.0],["2010-05-12",33.6869,34.5509,33.6136,34.5509,1651400.0],["2010-05-13",34.3145,34.4776,33.907,34.0782,1655100.0],["2010-05-14",33.9315,34.013,33.149,33.4098,1963000.0],["2010-05-17",33.4343,33.9804,32.6926,33.3609,1777900.0],["2010-05-18",33.418,33.8337,32.6355,32.823,1649100.0],["2010-05-19",32.7415,33.1164,31.9182,32.3991,2478100.0],["2010-05-20",31.6167,32.1057,30.6467,30.9809,3080700.0],["2010-05-21",30.3533,31.3395,30.3451,31.2173,3032600.0],["2010-05-24",31.038,31.3232,30.5,30.5408,2512400.0],["2010-05-25",30.0436,30.3859,29.5138,30.3778,3046400.0],["2010-05-26",30.5245,31.1358,30.3696,30.4104,1845800.0],["2010-05-27",31.2954,31.5576,30.9102,31.5576,2417200.0],["2010-05-28",31.4429,31.5576,30.8529,31.3364,2369200.0],["2010-06-01",31.1725,31.574,30.6398,30.648,1679300.0],["2010-06-02",30.7054,31.6887,30.4513,31.6887,1915100.0],["2010-06-03",31.6314,31.9591,31.3855,31.8362,1415600.0],["2010-06-04",31.2954,31.2954,30.3284,30.4349,1790800.0],["2010-06-07",30.3858,30.4677,29.4434,29.4598,1503100.0],["2010-06-08",29.5253,29.9187,29.091,29.804,1558200.0],["2010-06-09",30.0662,30.5087,29.4024,29.5663,2027700.0],["2010-06-10",30.0744,30.7381,29.7384,30.7299,1102700.0],["2010-06-11",30.2956,31.0987,30.2792,31.0659,1041400.0],["2010-06-14",31.3937,31.8198,30.9512,30.984,1033200.0],["2010-06-15",31.2544,31.9837,31.1151,31.9592,1142700.0],["2010-06-16",31.7707,32.1968,31.6723,31.8772,875400.0],["2010-06-17",31.9509,32.0329,31.2544,31.7051,965700.0],["2010-06-18",31.7871,31.9264,31.4839,31.6477,1537900.0],["2010-06-21",31.9264,32.2542,31.3609,31.5658,885500.0],["2010-06-22",31.6068,31.8608,30.4267,30.5087,1224200.0],["2010-06-23",30.4923,30.8365,30.1563,30.3448,1766400.0],["2010-06-24",30.1645,30.3776,29.6564,29.8777,1598700.0],["2010-06-25",29.8859,30.1235,29.5335,30.0006,1558800.0],["2010-06-28",30.1072,30.1891,29.5089,29.6974,1208200.0],["2010-06-29",29.2877,29.4352,28.3945,28.6157,1528800.0],["2010-06-30",28.6403,29.0337,28.2388,28.2797,1382500.0],["2010-07-01",28.247,28.5911,27.7225,28.2961,2023400.0],["2010-07-02",28.165,28.3863,27.6324,27.8372,1486200.0],["2010-07-06",28.0749,28.3617,27.575,27.8864,1461700.0],["2010-07-07",27.8864,28.5338,27.8454,28.4846,1605700.0],["2010-07-08",28.4109,28.9845,28.4109,28.9845,1344100.0],["2010-07-09",29.0254,29.468,28.9353,29.427,1340200.0],["2010-07-12",29.4188,29.6155,29.2631,29.5827,1280300.0],["2010-07-13",29.8367,30.6152,29.8367,30.4513,1703800.0],["2010-07-14",32.6475,33.1392,31.7297,32.4836,4547600.0],["2010-07-15",32.5246,32.5737,31.6723,32.3279,1710300.0],["2010-07-16",32.4263,32.4263,31.6232,31.6805,2411700.0],["2010-07-19",31.7543,32.205,31.5412,32.1886,1235200.0],["2010-07-20",31.6559,32.7376,31.5822,32.7212,1570600.0],["2010-07-21",32.5656,32.6475,31.6723,32.1476,1900200.0],["2010-07-22",32.5983,33.5981,32.3771,33.3195,1883000.0],["2010-07-23",33.2293,34.0078,33.09,33.9095,1303400.0],["2010-07-26",33.9341,34.7453,33.9341,34.7125,1555800.0],["2010-07-27",34.7699,35.0649,34.0488,34.1963,1202000.0],["2010-07-28",34.3848,34.8109,34.2946,34.5896,1415400.0],["2010-07-29",34.6634,34.9338,34.2454,34.4093,1522000.0],["2010-07-30",34.4175,35.0403,34.3274,34.942,1765400.0],["2010-08-02",35.237,35.4009,34.6224,35.2042,1941600.0],["2010-08-03",35.0239,35.1551,34.3028,34.9912,1599600.0],["2010-08-04",34.9912,36.3269,34.9256,36.2695,2375700.0],["2010-08-05",36.0401,36.3597,35.786,36.3597,2222300.0],["2010-08-06",35.7942,36.2941,35.5156,35.9663,2044400.0],["2010-08-09",36.0893,36.2286,35.9008,36.0729,1138300.0],["2010-08-10",35.7205,35.8844,34.8273,35.0321,3421800.0],["2010-08-11",34.4667,34.5487,33.4997,33.6227,2760400.0],["2010-08-12",32.9753,33.6636,32.9753,33.5325,1397000.0],["2010-08-13",33.3031,33.6227,33.1146,33.3604,1273000.0],["2010-08-16",33.131,33.9095,32.8851,33.6718,1341400.0],["2010-08-17",33.9341,34.8355,33.8931,34.6962,1719200.0],["2010-08-18",34.5487,34.9092,34.0898,34.6224,1091500.0],["2010-08-19",34.3192,34.3766,33.2457,34.0406,1954100.0],["2010-08-20",33.975,34.1963,33.6063,34.1307,1217900.0],["2010-08-23",34.3356,34.6716,33.4915,33.5407,1126000.0],["2010-08-24",33.2867,33.385,32.4262,32.9261,1728100.0],["2010-08-25",32.6885,33.0572,32.2705,32.9015,1664400.0],["2010-08-26",32.9589,33.4096,32.7704,32.8687,1665900.0],["2010-08-27",33.0081,33.4424,32.6147,33.2949,1734600.0],["2010-08-30",33.09,33.3686,32.6393,32.6393,1074900.0],["2010-08-31",32.4754,32.9015,32.1312,32.4508,1713200.0],["2010-09-01",32.9589,33.6472,32.7131,33.5653,1925200.0],["2010-09-02",33.5571,34.4421,33.4915,34.4421,1460000.0],["2010-09-03",34.7371,35.3435,34.7289,35.3353,2113500.0],["2010-09-07",35.1141,35.3599,34.8764,35.1714,1900300.0],["2010-09-08",35.2534,35.7287,35.2042,35.4173,1105400.0],["2010-09-09",35.7942,35.8352,35.0076,35.2206,1558100.0],["2010-09-10",35.3271,35.8844,35.2616,35.7697,1434800.0],["2010-09-13",36.0483,36.6137,35.9008,36.5072,1852100.0],["2010-09-14",36.5563,36.6055,36.1876,36.2941,1032600.0],["2010-09-15",36.204,36.5399,35.909,36.5072,885200.0],["2010-09-16",36.3597,36.417,35.7287,36.0483,1287700.0],["2010-09-17",36.245,36.6465,36.0401,36.2204,1663900.0],["2010-09-20",36.3433,36.9087,36.2941,36.8514,1305100.0],["2010-09-21",36.8432,37.1873,36.7202,37.1054,1530100.0],["2010-09-22",37.1546,37.6217,36.6957,36.8186,1225200.0],["2010-09-23",36.4908,36.8513,35.9335,36.1056,1349800.0],["2010-09-24",36.6137,37.5315,36.4252,37.3676,1735600.0],["2010-09-27",37.4577,37.6052,37.2447,37.3348,1122300.0],["2010-09-28",37.5151,38.4493,37.0808,37.9248,1489500.0],["2010-09-29",37.7937,38.1625,37.5889,38.1297,1094600.0],["2010-09-30",38.3346,38.9901,37.7036,37.8839,1709600.0],["2010-10-01",38.2444,38.4411,37.6462,37.8019,1243500.0],["2010-10-04",37.6626,37.8839,37.0644,37.3676,1360200.0],["2010-10-05",37.6954,39.6211,37.6298,38.9082,2733700.0],["2010-10-06",38.9,38.9984,38.4575,38.7115,1197200.0],["2010-10-07",38.7771,38.859,38.0396,38.3674,1118400.0],["2010-10-08",38.4411,39.0967,38.0478,39.0147,1194100.0],["2010-10-11",38.941,39.1049,38.7525,38.9984,740900.0],["2010-10-12",39.0147,39.3671,38.3919,39.1868,1307500.0],["2010-10-13",39.3753,40.1784,39.2442,39.8588,1304900.0],["2010-10-14",39.7277,40.2931,39.7031,40.1948,1404300.0],["2010-10-15",40.5963,40.711,40.1128,40.5471,1724500.0],["2010-10-18",40.1046,40.1948,39.5064,40.1702,2509000.0],["2010-10-19",39.9325,40.1128,39.0557,39.4081,1917400.0],["2010-10-20",39.5474,40.5144,39.5474,40.416,1347000.0],["2010-10-21",40.5062,40.8012,39.8916,40.3423,1415700.0],["2010-10-22",40.2849,40.6209,40.0882,40.6209,723100.0],["2010-10-25",40.9159,41.4322,40.8012,40.9651,1165100.0],["2010-10-26",39.9981,41.1126,39.8424,40.8585,1005800.0],["2010-10-27",40.4242,40.6701,39.9899,40.2439,1442500.0],["2010-10-28",40.4242,40.5471,39.8588,40.3259,949800.0],["2010-10-29",40.1948,40.6455,40.0718,40.4488,927100.0],["2010-11-01",40.5635,41.3994,40.4734,40.752,1282700.0],["2010-11-02",41.2519,41.6206,39.8424,40.5144,1771700.0],["2010-11-03",40.5389,41.2437,39.9899,41.2191,1637200.0],["2010-11-04",41.4649,42.4073,41.2109,42.3745,1830800.0],["2010-11-05",42.522,42.8498,42.2844,42.4319,1519600.0],["2010-11-08",42.1779,42.4483,41.6944,42.0058,1033100.0],["2010-11-09",42.0468,42.1205,41.1453,41.342,1299700.0],["2010-11-10",41.301,41.7517,41.2109,41.678,1110600.0],["2010-11-11",41.3256,42.2352,41.1126,42.0632,864700.0],["2010-11-12",42.2516,42.4073,41.5551,41.8665,1583400.0],["2010-11-15",42.1533,42.5876,41.9812,42.2188,1461700.0],["2010-11-16",41.7927,42.0058,41.2437,41.3994,1894100.0],["2010-11-17",41.3338,41.342,40.9077,41.2601,1302800.0],["2010-11-18",41.6534,42.5712,41.4731,41.9894,1391500.0],["2010-11-19",42.0058,42.4893,41.8829,42.4893,1311400.0],["2010-11-22",42.2762,42.6696,41.7927,42.3827,821200.0],["2010-11-23",41.7927,41.9238,41.2683,41.8337,1319800.0],["2010-11-24",42.1451,43.784,42.1451,43.3907,1453600.0],["2010-11-26",43.1039,43.5136,42.9072,43.3087,263300.0],["2010-11-29",42.9468,43.572,42.3052,43.3663,1350900.0],["2010-11-30",42.6918,43.7941,42.6918,43.5144,1860500.0],["2010-12-01",44.2876,45.5544,44.082,45.2007,1917500.0],["2010-12-02",45.0855,45.7353,44.8387,45.6942,1272000.0],["2010-12-03",45.6037,45.7847,45.3734,45.7353,1127500.0],["2010-12-06",45.5626,45.6531,45.2171,45.3981,919900.0],["2010-12-07",45.7024,46.5908,45.612,46.2947,1452400.0],["2010-12-08",46.2947,46.6813,46.2124,46.6402,1863500.0],["2010-12-09",46.8787,47.0103,46.015,46.0644,1652600.0],["2010-12-10",46.196,46.3441,45.7436,46.1631,1021000.0],["2010-12-13",46.2289,46.3523,45.9821,46.0973,1130700.0],["2010-12-14",46.0973,46.2782,45.867,46.1055,1061000.0],["2010-12-15",45.941,46.27,45.6613,46.0068,1592500.0],["2010-12-16",45.9986,46.9116,45.9245,46.854,1037200.0],["2010-12-17",46.7965,46.8458,45.4803,45.5297,3050800.0],["2010-12-20",45.686,45.9903,45.25,45.7353,1138000.0],["2010-12-21",45.8587,46.1713,45.6284,46.0315,770700.0],["2010-12-22",45.9739,46.1795,45.4557,45.6778,923800.0],["2010-12-23",45.5626,45.8012,45.176,45.3076,665800.0],["2010-12-27",45.0937,45.5461,44.8963,45.3899,548600.0],["2010-12-28",45.4803,45.6037,45.0033,45.0937,556200.0],["2010-12-29",45.2171,45.5215,45.0855,45.3323,892600.0],["2010-12-30",45.2336,45.2747,44.8799,45.0691,600400.0],["2010-12-31",44.9786,45.1513,44.5097,44.9128,663900.0],["2011-01-03",45.3076,46.2207,45.2829,45.5379,1445600.0],["2011-01-04",45.5132,45.8423,44.7318,45.0115,961600.0],["2011-01-05",44.7647,45.0855,44.485,44.8387,1125700.0],["2011-01-06",44.8634,45.1349,44.6578,44.74,655800.0],["2011-01-07",44.847,45.1266,44.156,44.5673,1070800.0],["2011-01-10",44.337,44.5262,43.8763,44.485,1184000.0],["2011-01-11",44.6989,44.74,43.901,44.1971,874600.0],["2011-01-12",44.6249,44.8881,44.2465,44.6166,810900.0],["2011-01-13",44.6166,44.7812,44.2794,44.4439,688300.0],["2011-01-14",44.3946,44.9128,44.337,44.7647,790600.0],["2011-01-18",44.9128,45.8834,44.8058,45.4886,1114600.0],["2011-01-19",45.2829,45.4392,44.7071,45.0197,1006700.0],["2011-01-20",44.7976,45.0361,44.4192,44.6495,1038400.0],["2011-01-21",44.8305,44.8305,43.8187,43.9586,1268800.0],["2011-01-24",44.0326,44.4192,43.6542,44.156,1020100.0],["2011-01-25",43.8763,43.975,42.9057,43.3745,1285900.0],["2011-01-26",43.3745,44.2053,43.3745,44.0737,1143200.0],["2011-01-27",43.901,44.1807,43.6131,43.975,822500.0],["2011-01-28",43.7529,43.8681,41.6142,41.6389,2053100.0],["2011-01-31",41.6225,41.9515,41.4086,41.68,3753800.0],["2011-02-01",41.9021,43.6295,41.8857,43.1031,1371100.0],["2011-02-02",42.8563,42.955,41.5731,41.6389,1159500.0],["2011-02-03",41.4909,41.968,41.2523,41.4086,1069900.0],["2011-02-04",41.5237,42.1407,41.3016,42.0913,979100.0],["2011-02-07",42.0666,42.5437,41.7623,42.2147,1176500.0],["2011-02-08",42.2887,42.445,41.9926,42.3545,588700.0],["2011-02-09",42.3216,42.3957,41.9186,42.2887,978400.0],["2011-02-10",42.0995,43.4815,41.9679,43.3828,1096500.0],["2011-02-11",43.3334,44.2711,43.136,44.1642,969000.0],["2011-02-14",44.3945,44.4192,43.7858,44.1724,1052700.0],["2011-02-15",43.9092,44.4932,43.8516,44.2794,1476000.0],["2011-02-16",44.4192,45.0115,44.0902,44.8799,792900.0],["2011-02-17",44.6084,44.9292,44.4192,44.7894,893600.0],["2011-02-18",44.7153,45.3323,44.2958,45.102,1222600.0],["2011-02-22",44.2876,44.2876,40.3063,40.3392,2871100.0],["2011-02-23",39.9033,40.6929,38.4802,39.821,4897000.0],["2011-02-24",39.6071,40.1171,38.9244,39.4262,2722900.0],["2011-02-25",39.5578,39.747,39.13,39.2123,1568200.0],["2011-02-28",39.4262,39.9033,39.2946,39.3192,1467300.0],["2011-03-01",40.1336,40.2076,38.0689,38.6283,2770300.0],["2011-03-02",38.5542,39.7141,38.5296,39.4508,1749100.0],["2011-03-03",39.8046,40.586,39.7305,40.4873,1707400.0],["2011-03-04",40.4379,40.5778,39.385,39.895,1014100.0],["2011-03-07",40.1665,40.1665,38.6036,39.2123,1784100.0],["2011-03-08",39.3275,40.5284,38.9162,40.4215,1420000.0],["2011-03-09",40.2405,40.6107,39.7881,40.3721,961700.0],["2011-03-10",39.8046,40.1747,39.1383,39.7552,1687700.0],["2011-03-11",39.492,40.1171,39.1958,39.7799,1368600.0],["2011-03-14",39.4426,39.6236,38.7023,39.1218,1086500.0],["2011-03-15",38.0771,39.0396,37.7646,38.6365,1518100.0],["2011-03-16",38.472,38.8833,38.0442,38.2828,2045200.0],["2011-03-17",39.1383,39.4015,38.472,38.7516,962000.0],["2011-03-18",39.3357,39.7305,39.056,39.13,1953300.0],["2011-03-21",39.7881,40.3392,39.5331,39.7552,963400.0],["2011-03-22",38.7434,38.9902,38.2087,38.7434,2922000.0],["2011-03-23",38.5954,39.1136,38.3897,39.0396,1450700.0],["2011-03-24",39.2041,39.4591,38.9244,39.4426,1011400.0],["2011-03-25",39.5084,39.9855,39.3192,39.6894,1749200.0],["2011-03-28",39.6976,40.1336,39.4426,39.8704,1381800.0],["2011-03-29",39.9033,40.3063,39.7305,40.1912,1218500.0],["2011-03-30",40.5202,41.0466,40.4215,40.9562,1386400.0],["2011-03-31",40.841,41.3592,40.767,41.2523,1280700.0],["2011-04-01",41.425,42.2229,41.4168,41.7952,1366500.0],["2011-04-04",41.7787,42.0666,41.3428,41.4004,1277300.0],["2011-04-05",41.4004,41.9104,41.1289,41.5978,1145500.0],["2011-04-06",41.7623,42.0255,41.4662,41.7458,1284200.0],["2011-04-07",41.5649,42.1571,41.5649,41.9186,1197100.0],["2011-04-08",42.0091,42.116,41.1536,41.4908,1262100.0],["2011-04-11",41.6553,41.6636,41.0713,41.3921,958600.0],["2011-04-12",41.1536,41.68,41.1371,41.532,1390500.0],["2011-04-13",41.7294,41.9433,41.3675,41.5484,1373000.0],["2011-04-14",41.2934,41.9268,41.1947,41.4086,1183600.0],["2011-04-15",41.5895,42.3052,41.2687,42.3052,1736700.0],["2011-04-18",41.6883,42.1571,41.4086,42.0008,1563100.0],["2011-04-19",42.0584,42.2147,41.7376,42.0749,802100.0],["2011-04-20",42.4862,43.317,42.4862,43.1031,1207800.0],["2011-04-21",43.2594,44.0244,43.2018,43.9257,1277700.0],["2011-04-25",43.9997,44.1149,43.4732,43.7858,952700.0],["2011-04-26",44.0244,44.5097,43.9915,44.23,1200000.0],["2011-04-27",44.411,44.7894,44.0902,44.6907,796200.0],["2011-04-28",44.7565,45.0937,44.5508,44.8799,796800.0],["2011-04-29",44.9128,45.4886,44.5673,44.6413,1854500.0],["2011-05-02",45.0444,45.2418,44.2465,44.7894,1005500.0],["2011-05-03",44.7071,44.9045,43.9915,44.1889,966100.0],["2011-05-04",44.1231,44.4028,43.3828,43.4321,1683000.0],["2011-05-05",43.4239,45.2336,43.1278,43.6542,2900000.0],["2011-05-06",43.9833,44.3205,43.7694,44.0326,1664300.0],["2011-05-09",43.901,44.9045,43.901,44.8141,1567800.0],["2011-05-10",44.9457,45.3652,44.9457,45.1678,966800.0],["2011-05-11",45.1184,45.1513,44.2218,44.3534,1200000.0],["2011-05-12",44.2383,44.7565,43.8763,44.592,1200000.0],["2011-05-13",44.5591,44.7565,43.4404,43.6542,1227200.0],["2011-05-16",43.5637,43.6707,42.9797,43.2841,1016100.0],["2011-05-17",43.0702,43.0784,42.4121,42.8481,1291300.0],["2011-05-18",42.6424,43.4321,42.3957,43.3581,827600.0],["2011-05-19",43.6624,44.0326,43.3745,43.9421,1182400.0],["2011-05-20",43.8599,43.9257,43.465,43.5966,978400.0],["2011-05-23",42.9139,42.9633,42.2723,42.8234,970900.0],["2011-05-24",43.21,43.21,42.1489,42.2805,1084500.0],["2011-05-25",42.2805,43.1031,42.0995,42.8892,936200.0],["2011-05-26",42.6178,43.391,42.5191,43.2594,1028500.0],["2011-05-27",43.1685,43.6396,42.8627,42.9453,808400.0],["2011-05-31",43.4082,43.6561,43.1519,43.6561,1089500.0],["2011-06-01",43.59,43.8958,42.3667,42.375,1275700.0],["2011-06-02",42.4163,42.9288,42.1188,42.5734,1011200.0],["2011-06-03",41.9535,42.2345,41.565,41.6477,1208700.0],["2011-06-06",41.532,41.532,40.6641,40.7303,1307300.0],["2011-06-07",40.7468,40.8625,40.3749,40.3831,1607800.0],["2011-06-08",40.2344,40.4327,39.5649,39.6641,1545100.0],["2011-06-09",39.6723,39.9203,39.4988,39.7963,1090000.0],["2011-06-10",39.7302,39.9038,38.7467,38.8706,2492100.0],["2011-06-13",38.8458,38.9863,38.4574,38.6062,1885000.0],["2011-06-14",38.8872,39.2756,38.8293,39.0773,1927300.0],["2011-06-15",38.7301,38.8541,38.5318,38.7301,2586500.0],["2011-06-16",38.7797,39.3831,38.6144,39.1351,4489100.0],["2011-06-17",39.6971,39.6971,39.1434,39.2921,2178500.0],["2011-06-20",39.1764,39.507,38.9863,39.3004,2112400.0],["2011-06-21",39.4657,40.0112,39.1351,39.9038,1554600.0],["2011-06-22",39.755,40.4575,39.7467,40.0525,2323600.0],["2011-06-23",39.4823,40.1517,39.2178,40.0856,2017600.0],["2011-06-24",40.0112,40.0773,39.3004,39.3252,1908200.0],["2011-06-27",40.036,40.7385,39.6971,40.7137,2394000.0],["2011-06-28",40.7881,42.2758,40.7303,41.8378,2632900.0],["2011-06-29",41.97,42.0692,41.3832,41.5898,1577000.0],["2011-06-30",41.8295,42.623,41.689,42.3089,1325900.0],["2011-07-01",42.3254,43.3834,42.3089,43.3338,1136600.0],["2011-07-05",43.3172,43.3999,42.8627,43.2015,1200300.0],["2011-07-06",43.2181,43.6809,43.0114,43.3586,1112900.0],["2011-07-07",43.7305,43.9867,43.4412,43.7057,1115600.0],["2011-07-08",43.1685,43.5652,42.9453,43.2594,1438600.0],["2011-07-11",42.9288,43.0197,42.3006,42.6312,1036100.0],["2011-07-12",42.5651,42.7552,41.7055,41.813,1328200.0],["2011-07-13",42.1601,42.3915,41.6807,41.8047,1515300.0],["2011-07-14",41.9535,42.1188,41.127,41.2344,1394500.0],["2011-07-15",41.3171,41.3667,40.4162,40.8708,1539000.0],["2011-07-18",40.6228,40.846,39.9782,40.3088,1265200.0],["2011-07-19",40.7055,41.0939,40.565,41.0609,1052300.0],["2011-07-20",40.879,40.9948,40.4823,40.6972,1117000.0],["2011-07-21",40.9204,41.7386,40.7303,41.565,1154300.0],["2011-07-22",41.4659,41.97,41.1931,41.7551,953900.0],["2011-07-25",41.5155,41.9948,41.1931,41.7717,871000.0],["2011-07-26",41.6229,41.6973,40.6642,41.0774,821500.0],["2011-07-27",40.7055,40.7137,39.0525,39.3417,2055100.0],["2011-07-28",39.3169,40.0856,39.3004,39.6889,1515800.0],["2011-07-29",39.3087,40.0939,38.8789,39.4409,1319800.0],["2011-08-01",39.7798,39.7881,38.4326,38.9202,1746500.0],["2011-08-02",37.1515,38.3251,35.6555,37.1928,5981300.0],["2011-08-03",37.3499,39.3996,36.8787,38.3499,3959600.0],["2011-08-04",37.8953,38.0524,36.2837,36.2837,4588400.0],["2011-08-05",36.9035,37.1267,35.1514,36.2506,4676900.0],["2011-08-08",35.3745,36.3746,34.1843,34.4984,4284800.0],["2011-08-09",35.2588,36.4903,33.6223,35.4158,6312300.0],["2011-08-10",34.6224,35.358,33.6223,34.0604,5302600.0],["2011-08-11",34.267,37.0606,33.9199,36.4242,3291100.0],["2011-08-12",36.3663,37.2672,35.4158,36.6473,2783500.0],["2011-08-15",36.8292,36.8953,36.0688,36.7796,2574000.0],["2011-08-16",36.5977,36.9283,35.9035,36.4324,1737000.0],["2011-08-17",36.5399,36.8374,35.4737,35.8952,1798100.0],["2011-08-18",35.1265,35.1265,33.6554,34.0521,3087900.0],["2011-08-19",33.5149,34.548,33.176,33.333,2699600.0],["2011-08-22",34.1347,34.4571,33.2669,33.5314,1595600.0],["2011-08-23",33.6636,35.3084,33.3744,35.3084,2539900.0],["2011-08-24",35.2009,36.2423,35.1596,36.1514,2153800.0],["2011-08-25",36.3911,36.482,35.2092,35.3166,2310600.0],["2011-08-26",34.9778,36.3167,34.3166,36.2423,1752100.0],["2011-08-29",36.7961,37.7549,36.6391,37.6887,1359900.0],["2011-08-30",37.5565,38.2673,37.3829,38.0028,1383000.0],["2011-08-31",38.226,38.788,37.2755,37.6061,2099300.0],["2011-09-01",37.5234,38.3665,37.0193,37.0688,1548500.0],["2011-09-02",36.449,36.5316,35.3993,35.6059,1527000.0],["2011-09-06",34.548,34.705,33.9281,34.5811,2342600.0],["2011-09-07",35.1513,36.0192,34.8951,35.9861,1461400.0],["2011-09-08",35.7464,36.077,35.3001,35.639,1662900.0],["2011-09-09",35.1844,35.4241,34.3496,34.7629,2116100.0],["2011-09-12",34.2091,34.7133,33.6388,34.5149,2269100.0],["2011-09-13",34.6968,36.0192,34.5563,35.8704,2648600.0],["2011-09-14",36.1514,37.0606,35.1927,36.4986,2097700.0],["2011-09-15",36.9449,37.2507,36.3415,37.1845,1312700.0],["2011-09-16",37.2093,37.4408,36.3167,36.6391,2769200.0],["2011-09-19",36.1679,36.8622,35.8291,36.6639,1559700.0],["2011-09-20",36.763,36.8044,35.8539,35.9531,1549800.0],["2011-09-21",35.9613,36.2919,34.6307,34.8621,2770400.0],["2011-09-22",34.1265,34.3331,32.4652,32.9859,3493600.0],["2011-09-23",32.8784,33.986,32.8123,33.4322,2559300.0],["2011-09-26",33.6884,34.2174,33.1677,34.1513,2041100.0],["2011-09-27",34.829,35.4241,34.3744,34.672,1485800.0],["2011-09-28",34.9117,35.1348,33.8041,33.8455,1973300.0],["2011-09-29",34.5315,35.2836,33.6719,34.5397,2598100.0],["2011-09-30",33.9033,34.1347,33.3826,33.5149,2396900.0],["2011-10-03",33.2173,33.8785,32.4239,32.4652,2598400.0],["2011-10-04",31.9858,33.1843,31.6139,33.0768,3758400.0],["2011-10-05",33.0933,34.3992,32.7297,34.2174,1579400.0],["2011-10-06",34.2918,35.358,33.9281,35.3249,1683400.0],["2011-10-07",35.4406,35.672,34.9117,35.2423,2380300.0],["2011-10-10",35.796,36.4655,35.796,36.4655,1446200.0],["2011-10-11",36.3415,37.0688,36.1597,36.9366,1754000.0],["2011-10-12",37.011,37.0936,36.4159,36.5316,2398500.0],["2011-10-13",36.325,36.4655,35.8704,36.3333,1514600.0],["2011-10-14",36.9118,36.9118,36.1514,36.7382,1235600.0],["2011-10-17",36.5316,36.6721,35.4985,35.8291,1656500.0],["2011-10-18",35.8787,37.0936,35.482,36.8044,1650100.0],["2011-10-19",36.7382,37.0936,36.201,36.3333,1867200.0],["2011-10-20",36.4903,36.9036,35.9117,36.6969,1535100.0],["2011-10-21",37.1432,37.8954,37.0441,37.7218,1549300.0],["2011-10-24",37.7796,38.8789,37.6887,38.6227,1905500.0],["2011-10-25",38.1598,38.259,37.3499,37.5069,2036000.0],["2011-10-26",37.1432,37.6887,36.2837,36.9697,2635700.0],["2011-10-27",37.9119,39.4492,37.9119,39.0194,2301600.0],["2011-10-28",38.8376,39.2508,38.3913,39.0277,1503000.0],["2011-10-31",38.5896,38.6971,37.6061,37.6887,2463000.0],["2011-11-01",36.6391,37.0688,35.9283,36.201,3060600.0],["2011-11-02",36.201,36.5729,35.1348,35.8291,3124700.0],["2011-11-03",35.796,36.9201,35.5481,36.73,2660400.0],["2011-11-04",36.0027,36.6969,35.8126,36.5399,1628700.0],["2011-11-07",36.4159,36.7135,35.7712,36.6969,1520300.0],["2011-11-08",36.8126,37.978,36.6886,37.9119,1827600.0],["2011-11-09",37.1019,37.3003,36.1018,36.3746,2056400.0],["2011-11-10",36.887,37.0936,36.4655,36.8292,1429100.0],["2011-11-11",37.3003,37.8623,37.3003,37.6309,1039300.0],["2011-11-14",37.416,37.821,37.0936,37.2672,874100.0],["2011-11-15",37.1928,37.697,36.9697,37.4325,1309100.0],["2011-11-16",36.9614,37.7466,36.4572,36.5234,1117700.0],["2011-11-17",36.3498,36.449,35.0604,35.3332,1840200.0],["2011-11-18",35.3414,35.7299,35.077,35.391,1365100.0],["2011-11-21",34.986,34.986,34.1761,34.7298,1075200.0],["2011-11-22",34.6389,34.7298,33.8868,34.0438,1682500.0],["2011-11-23",33.7628,33.7959,33.0603,33.1512,1534900.0],["2011-11-25",33.0603,33.5562,32.9611,33.0603,588300.0],["2011-11-28",34.2257,34.6885,33.6471,33.9777,1453400.0],["2011-11-29",34.0941,34.643,33.8696,34.1108,1335400.0],["2011-11-30",35.1918,36.2229,35.1502,36.1814,2041500.0],["2011-12-01",35.9901,36.0234,34.9756,35.092,1742200.0],["2011-12-02",35.5743,35.9568,34.959,35.0172,1035600.0],["2011-12-05",35.6741,35.9901,35.3165,35.5909,1323900.0],["2011-12-06",35.7157,35.7905,35.2084,35.3581,1519700.0],["2011-12-07",35.1336,35.3415,34.7261,34.9174,1820400.0],["2011-12-08",34.5515,35.0172,33.8862,33.986,2293100.0],["2011-12-09",34.2688,34.9756,34.0526,34.7012,1960700.0],["2011-12-12",34.3769,34.3769,33.7199,34.1856,1550200.0],["2011-12-13",34.3519,34.5931,33.3873,33.6201,1804500.0],["2011-12-14",33.4289,33.6451,33.0796,33.2958,1977800.0],["2011-12-15",33.9195,34.0442,33.4289,33.5619,1639800.0],["2011-12-16",33.7865,34.3353,33.4372,33.5702,1943500.0],["2011-12-19",33.7449,33.9611,32.5391,32.6638,1539400.0],["2011-12-20",33.2875,34.0276,33.1295,33.6617,2666500.0],["2011-12-21",33.7615,33.8114,33.063,33.354,2046100.0],["2011-12-22",33.4871,33.9444,33.2709,33.8696,1293100.0],["2011-12-23",33.8363,34.1523,33.5952,34.1523,873900.0],["2011-12-27",34.1024,34.776,33.8862,34.5598,930500.0],["2011-12-28",34.4101,34.6346,33.4788,33.695,899200.0],["2011-12-29",33.67,34.2438,33.67,34.2189,813000.0],["2011-12-30",34.1773,34.3103,34.0026,34.0609,766800.0],["2012-01-03",34.7843,34.9922,34.3436,34.3602,1574000.0],["2012-01-04",34.2771,34.5099,33.9278,34.4184,994500.0],["2012-01-05",34.3353,34.3602,33.9278,34.1108,1295700.0],["2012-01-06",34.0941,34.7926,34.0941,34.643,1421200.0],["2012-01-09",34.5515,34.8009,34.4434,34.6928,1156300.0],["2012-01-10",35.1752,36.04,35.1086,35.3498,1478500.0],["2012-01-11",35.2084,35.4496,35.0172,35.3415,1892000.0],["2012-01-12",35.4662,35.9319,35.3581,35.4246,1634400.0],["2012-01-13",35.2251,35.6076,34.7926,35.4995,1495800.0],["2012-01-17",35.857,35.9319,35.3082,35.4163,1040700.0],["2012-01-18",35.4912,36.0566,35.4496,36.0067,1198400.0],["2012-01-19",36.1231,37.0961,36.1231,36.9381,1507800.0],["2012-01-20",37.0046,37.0794,36.7136,36.9298,1523700.0],["2012-01-23",36.7634,37.1959,36.5223,36.7801,1176400.0],["2012-01-24",36.5556,36.7302,36.2645,36.4724,1017400.0],["2012-01-25",36.5888,36.8799,36.2978,36.7884,1719700.0],["2012-01-26",37.0961,37.4204,36.8716,37.1875,1063000.0],["2012-01-27",37.0129,37.1792,36.7385,37.0046,937800.0],["2012-01-30",36.4807,37.1709,36.3477,37.0129,1352300.0],["2012-01-31",37.0878,37.3539,36.3809,37.1293,3694300.0],["2012-02-01",37.0046,37.0046,36.4641,36.7052,1683900.0],["2012-02-02",36.7967,37.0379,35.9735,36.1398,1538300.0],["2012-02-03",36.6054,37.0794,36.3227,37.0545,1851700.0],["2012-02-06",36.7718,36.8882,36.0733,36.1481,1269800.0],["2012-02-07",36.0483,36.0483,35.5493,35.7489,1820300.0],["2012-02-08",35.6408,35.8238,35.275,35.4662,1414100.0],["2012-02-09",35.5411,35.9818,35.5411,35.8155,1027200.0],["2012-02-10",35.4246,35.8487,35.3747,35.7822,1251800.0],["2012-02-13",36.015,36.3976,35.7323,36.3809,1195200.0],["2012-02-14",36.3477,36.5389,36.173,36.356,1500000.0],["2012-02-15",36.4308,36.4308,35.275,35.3248,2437900.0],["2012-02-16",36.514,37.4204,36.2978,37.1543,2455200.0],["2012-02-17",37.1543,37.3289,36.5971,36.8549,1671600.0],["2012-02-21",36.5057,36.8217,35.7573,36.6138,2106700.0],["2012-02-22",36.5888,36.647,36.173,36.2396,1563000.0],["2012-02-23",36.1813,36.647,36.1481,36.4475,1274500.0],["2012-02-24",36.6221,36.6221,35.9402,36.04,1250300.0],["2012-02-27",35.7489,36.1647,35.6076,35.8654,1377000.0],["2012-02-28",35.8903,35.9402,35.1668,35.3415,2138900.0],["2012-02-29",35.3914,36.331,35.3331,36.3227,2956000.0],["2012-03-01",36.4391,36.9797,36.1148,36.8133,2143300.0],["2012-03-02",36.6886,36.988,36.5888,36.8549,2005100.0],["2012-03-05",36.6886,37.0961,36.6387,36.7718,1949500.0],["2012-03-06",36.4391,36.6304,36.0732,36.1814,1795100.0],["2012-03-07",36.2645,36.3144,35.9984,36.1481,1644500.0],["2012-03-08",36.4724,36.5805,36.0649,36.4475,1194300.0],["2012-03-09",36.4724,36.9131,36.0483,36.8632,1147100.0],["2012-03-12",36.7718,36.8799,36.331,36.6304,996300.0],["2012-03-13",36.8632,37.4038,36.805,37.3954,1886800.0],["2012-03-14",37.3871,37.4121,36.489,36.7302,1557700.0],["2012-03-15",36.6637,37.1959,36.5805,37.0462,1552200.0],["2012-03-16",36.988,38.385,36.988,38.094,3496700.0],["2012-03-19",37.8362,38.4765,37.8362,38.3351,2422800.0],["2012-03-20",38.0357,38.0939,37.5035,37.6615,1197800.0],["2012-03-21",37.5701,39.2498,37.4121,39.0669,2673900.0],["2012-03-22",38.6511,38.8839,38.3185,38.5763,1685900.0],["2012-03-23",38.6844,38.6844,38.0524,38.4682,1129000.0],["2012-03-26",38.7343,39.0004,38.5846,39.0004,1218100.0],["2012-03-27",38.9754,39.0004,38.6428,38.7343,926300.0],["2012-03-28",38.7259,38.8091,38.0856,38.543,847200.0],["2012-03-29",38.3351,38.518,37.8528,38.4931,1180900.0],["2012-03-30",38.7426,38.9255,38.3684,38.676,1168000.0],["2012-04-02",38.5513,39.1168,38.4515,38.7343,1252100.0],["2012-04-03",38.5679,38.7259,38.1106,38.4515,990500.0],["2012-04-04",38.1438,38.676,38.0191,38.6095,1035200.0],["2012-04-05",38.3933,39.0087,38.385,38.859,1415100.0],["2012-04-09",38.1937,38.3684,37.8944,38.1272,1126900.0],["2012-04-10",37.9692,37.9942,37.3871,37.4703,1641300.0],["2012-04-11",37.9276,38.3517,37.7447,38.2852,1240000.0],["2012-04-12",38.385,39.4827,38.2935,39.0752,1702800.0],["2012-04-13",38.8507,38.9422,38.4848,38.5264,1063100.0],["2012-04-16",38.6095,38.6095,37.9609,38.2686,1450300.0],["2012-04-17",38.5264,38.9671,38.3767,38.7592,1368300.0],["2012-04-18",38.5014,38.9588,38.4016,38.6594,1382600.0],["2012-04-19",38.5596,38.8424,37.8611,38.0357,1174200.0],["2012-04-20",35.0587,35.7406,34.8425,34.8924,8189000.0],["2012-04-23",34.5265,34.6596,33.8696,34.0526,3292100.0],["2012-04-24",34.2189,34.6263,34.144,34.302,1983500.0],["2012-04-25",34.4933,34.5515,33.9361,34.0027,2652200.0],["2012-04-26",33.7532,33.8031,33.2626,33.537,2942600.0],["2012-04-27",33.7449,33.8197,33.0713,33.1794,3174900.0],["2012-04-30",33.2626,33.5203,33.1877,33.2626,3566400.0],["2012-05-01",33.3208,34.1274,33.221,33.7781,2728800.0],["2012-05-02",34.2022,34.2022,33.4122,33.8779,2006500.0],["2012-05-03",33.7698,34.0359,33.1295,33.2709,2747800.0],["2012-05-04",33.0547,33.1046,32.5973,32.8468,2481700.0],["2012-05-07",32.5142,33.3457,32.3478,33.196,2065100.0],["2012-05-08",32.8967,32.9549,32.5225,32.6888,2927800.0],["2012-05-09",32.3894,32.4227,31.7907,32.1067,2940300.0],["2012-05-10",32.3562,32.747,32.0651,32.2647,1538200.0],["2012-05-11",32.1732,32.5724,32.0817,32.1982,2551800.0],["2012-05-14",31.8905,32.2813,31.7491,32.0069,2751800.0],["2012-05-15",32.0152,32.0817,31.3915,31.5329,4679900.0],["2012-05-16",31.7408,31.7408,31.3749,31.483,5373400.0],["2012-05-17",31.4414,31.666,31.1088,31.2252,3602600.0],["2012-05-18",31.3333,31.3832,30.9176,31.034,4163300.0],["2012-05-21",31.0506,31.9404,30.9841,31.8739,1792100.0],["2012-05-22",31.8739,32.1483,31.0007,31.8822,3492700.0],["2012-05-23",31.666,32.4975,31.483,32.3977,2957500.0],["2012-05-24",32.3478,32.4892,31.9736,32.2148,2553900.0],["2012-05-25",32.2896,32.3063,31.9404,31.9903,1683500.0],["2012-05-29",32.2896,32.6971,32.1898,32.4892,1830300.0],["2012-05-30",32.1291,32.1291,31.6014,31.8527,1959900.0],["2012-05-31",31.6851,32.1793,31.2747,32.0369,3295700.0],["2012-06-01",31.3669,31.4925,30.9565,31.3669,3322000.0],["2012-06-04",31.3752,31.6265,31.1407,31.526,1986800.0],["2012-06-05",31.4925,31.8694,31.3585,31.7354,1790700.0],["2012-06-06",32.0202,32.8159,31.9783,32.774,1436200.0],["2012-06-07",33.2263,33.4524,32.5395,32.64,1607500.0],["2012-06-08",32.4138,33.0504,32.3803,32.9666,1106200.0],["2012-06-11",33.2011,33.2849,32.5143,32.5646,993500.0],["2012-06-12",32.707,32.8577,32.3636,32.7321,1414000.0],["2012-06-13",32.6651,33.0169,32.3552,32.5478,878700.0],["2012-06-14",32.6148,33.4022,32.5311,33.1006,1310000.0],["2012-06-15",33.2095,33.3016,32.6651,33.0671,2045800.0],["2012-06-18",32.8661,33.3686,32.6232,33.1844,1119200.0],["2012-06-19",33.2681,33.9214,33.176,33.7288,1107400.0],["2012-06-20",33.7707,33.7874,33.1676,33.4189,1210600.0],["2012-06-21",33.511,33.6534,32.3384,32.3887,1045100.0],["2012-06-22",32.4473,32.573,31.9783,32.4389,1319000.0],["2012-06-25",32.1793,32.1793,31.6684,31.8192,1110100.0],["2012-06-26",31.7186,31.794,30.8392,31.3417,2334100.0],["2012-06-27",31.5009,31.6181,31.1407,31.3417,1040100.0],["2012-06-28",31.1491,31.3417,30.7554,31.1742,1768600.0],["2012-06-29",31.9113,32.4557,31.7605,32.4557,1614700.0],["2012-07-02",32.6232,32.6232,31.8778,32.4808,1206400.0],["2012-07-03",32.64,32.8912,32.2714,32.8829,727000.0],["2012-07-05",32.7237,33.176,32.5981,32.908,944300.0],["2012-07-06",32.6818,32.841,31.8778,32.062,875600.0],["2012-07-09",31.9532,32.1709,31.5595,31.6349,862600.0],["2012-07-10",32.0118,32.1709,30.9816,31.1407,1172000.0],["2012-07-11",31.0653,31.2999,30.6717,30.9146,1854100.0],["2012-07-12",30.4958,30.9481,30.2948,30.7219,1455100.0],["2012-07-13",30.6884,31.66,30.6884,31.5511,955700.0],["2012-07-16",31.4757,31.5092,30.6549,31.1407,1331500.0],["2012-07-17",31.191,31.4088,30.5126,31.2664,1462100.0],["2012-07-18",31.1072,32.4557,31.1072,32.2044,1531700.0],["2012-07-19",32.2212,32.3803,32.0286,32.2212,1115700.0],["2012-07-20",32.2044,32.2044,30.9732,31.0318,1327500.0],["2012-07-23",30.4455,31.2999,30.1273,31.2329,1550200.0],["2012-07-24",31.0737,31.0988,30.5209,30.7471,2663800.0],["2012-07-25",30.856,30.8643,29.7587,29.8174,2435400.0],["2012-07-26",30.4791,30.9565,29.7252,30.0016,1736000.0],["2012-07-27",30.1356,30.4707,30.1356,30.2026,3275500.0],["2012-07-30",30.1524,30.4623,30.0519,30.1691,2211000.0],["2012-07-31",30.0603,30.2278,29.7755,29.7922,2042200.0],["2012-08-01",30.0603,30.0603,29.3651,29.5158,2139300.0],["2012-08-02",29.3567,29.5326,29.1724,29.474,1757500.0],["2012-08-03",30.144,30.479,29.8006,30.2362,1491400.0],["2012-08-06",30.3869,30.6466,30.144,30.1859,1104200.0],["2012-08-07",30.1859,30.5377,29.4488,29.876,3467900.0],["2012-08-08",29.6499,30.6884,29.5661,30.5042,2358400.0],["2012-08-09",30.3534,30.5712,30.0016,30.4874,2696000.0],["2012-08-10",30.2864,30.8224,30.1021,30.7219,1646200.0],["2012-08-13",30.5796,30.9481,30.4707,30.9313,1439300.0],["2012-08-14",30.9983,31.1072,30.9062,31.0151,1413700.0],["2012-08-15",30.923,31.3501,30.923,31.325,957900.0],["2012-08-16",31.4255,32.2044,31.2999,32.0872,1556000.0],["2012-08-17",32.2044,32.2044,31.7438,32.0704,1477700.0],["2012-08-20",31.9448,32.3049,31.9029,32.2379,1622900.0],["2012-08-21",32.1961,32.5813,32.1542,32.2463,1121900.0],["2012-08-22",32.1626,32.2631,31.7857,31.8275,1136000.0],["2012-08-23",31.8694,31.8694,31.1742,31.4255,939100.0],["2012-08-24",31.4339,31.7773,31.2245,31.5846,850100.0],["2012-08-27",31.6098,31.6181,30.9732,31.0151,780200.0],["2012-08-28",30.8727,31.0905,30.8643,30.8811,1190100.0],["2012-08-29",30.856,31.0486,30.7471,30.8225,700600.0],["2012-08-30",30.6298,30.7219,30.2027,30.3115,1206100.0],["2012-08-31",30.5963,30.7555,30.3115,30.6633,1232100.0],["2012-09-04",30.5712,30.8308,30.3199,30.546,1625800.0],["2012-09-05",30.3953,30.6298,30.0686,30.345,1466900.0],["2012-09-06",30.6717,31.2496,30.5461,31.0821,1104900.0],["2012-09-07",31.2245,31.794,31.1575,31.6433,1327700.0],["2012-09-10",31.8778,32.2296,31.7522,32.1123,1101200.0],["2012-09-11",32.0453,32.5897,31.9951,32.506,1064800.0],["2012-09-12",32.5646,32.7489,32.4222,32.6651,776300.0],["2012-09-13",32.5646,33.042,32.4306,32.7572,1331600.0],["2012-09-14",32.7321,32.9582,32.5646,32.7991,1492500.0],["2012-09-17",32.7237,32.8494,32.1542,32.2296,1331200.0],["2012-09-18",32.0704,32.2631,31.8275,31.995,1488300.0],["2012-09-19",32.1458,32.2882,31.7019,32.0453,950300.0],["2012-09-20",31.861,31.9364,31.2664,31.4339,1574700.0],["2012-09-21",31.5093,31.593,30.7554,30.8057,1916600.0],["2012-09-24",30.7638,31.1491,30.6298,30.8727,997200.0],["2012-09-25",30.8727,31.0737,30.1608,30.1943,1575700.0],["2012-09-26",30.1943,30.479,30.1608,30.1691,926000.0],["2012-09-27",30.3618,30.8811,30.1859,30.8308,1459500.0],["2012-09-28",30.6466,30.7136,30.3283,30.4455,1484100.0],["2012-10-01",30.5125,30.5879,30.0686,30.2697,1995100.0],["2012-10-02",30.4623,30.4623,29.3986,29.4572,3105500.0],["2012-10-03",29.5912,29.8592,29.3316,29.4488,2775500.0],["2012-10-04",29.6834,29.7839,29.4237,29.675,1725600.0],["2012-10-05",29.9514,30.1608,29.7504,29.7755,1799400.0],["2012-10-08",29.6247,29.7839,29.4405,29.4991,1446600.0],["2012-10-09",29.4991,29.5493,29.0468,29.1473,2125400.0],["2012-10-10",29.2646,29.3232,28.6448,28.7788,2443700.0],["2012-10-11",28.963,29.0636,28.6531,28.8207,3414100.0],["2012-10-12",28.8709,29.2311,28.8123,29.1306,3306500.0],["2012-10-15",29.2478,29.4656,28.9379,29.3148,2211600.0],["2012-10-16",29.3735,29.7504,29.1808,29.5242,2119700.0],["2012-10-17",29.5745,29.943,29.5745,29.7755,3303700.0],["2012-10-18",29.8257,30.0268,29.7085,29.7671,2705200.0],["2012-10-19",29.8341,29.943,29.4321,29.5828,2698100.0],["2012-10-22",29.5242,29.7001,29.3232,29.5912,1269600.0],["2012-10-23",29.2981,30.4539,29.2395,30.3869,2410700.0],["2012-10-24",30.3534,30.4874,29.9681,30.0016,2080200.0],["2012-10-25",30.1524,30.278,29.7252,29.9681,1539300.0],["2012-10-26",30.8141,31.2915,30.3953,30.5126,2864600.0],["2012-10-31",30.4791,30.9146,30.4623,30.6633,1549000.0],["2012-11-01",30.5879,31.2664,30.479,31.1742,1407600.0],["2012-11-02",31.3082,31.325,30.8392,30.9146,1143300.0],["2012-11-05",30.8811,31.2328,30.8476,31.0905,1179800.0],["2012-11-06",31.1826,32.2463,30.9062,31.727,2138200.0],["2012-11-07",31.3334,31.6098,30.7973,31.1156,1860300.0],["2012-11-08",31.0905,31.2496,30.7722,30.7722,2105500.0],["2012-11-09",30.7889,31.0905,30.7136,30.7638,1526500.0],["2012-11-12",30.8978,31.1491,30.7638,30.9648,1006900.0],["2012-11-13",30.7471,31.2747,30.7219,30.8727,1972300.0],["2012-11-14",30.9481,31.0151,30.4037,30.4623,2388400.0],["2012-11-15",30.412,30.6047,30.1859,30.3366,1182400.0],["2012-11-16",30.3199,30.3953,29.6499,29.9514,1700300.0],["2012-11-19",30.2697,30.4707,30.0268,30.3199,892000.0],["2012-11-20",30.3283,30.546,30.0519,30.546,1242700.0],["2012-11-21",30.4958,30.9397,30.4204,30.8225,1397800.0],["2012-11-23",30.9313,31.1575,30.7638,31.1407,521200.0],["2012-11-26",30.9565,31.2496,30.856,31.191,1206200.0],["2012-11-27",31.1491,31.2412,30.9313,30.9732,1231300.0],["2012-11-28",30.8057,31.0737,30.7303,31.0151,1654900.0],["2012-11-29",31.6481,32.0363,31.378,31.5215,2610300.0],["2012-11-30",31.6058,31.724,31.3949,31.5805,1809200.0],["2012-12-03",31.7831,31.9181,31.1501,31.2598,1324200.0],["2012-12-04",31.378,31.378,31.1332,31.2767,1014000.0],["2012-12-05",31.2851,31.8506,31.2683,31.7662,1327200.0],["2012-12-06",31.7071,31.7071,30.9476,31.2176,1764900.0],["2012-12-07",31.2767,31.5299,31.1164,31.513,1028500.0],["2012-12-10",31.4961,32.281,31.4455,32.2557,1456100.0],["2012-12-11",32.3148,32.7789,32.1544,32.6017,1613100.0],["2012-12-12",32.6186,32.7789,31.9941,32.1038,1581700.0],["2012-12-13",31.8422,32.492,31.8337,32.1629,1181500.0],["2012-12-14",32.0025,32.357,31.9266,32.2557,1671100.0],["2012-12-17",32.3823,32.5848,32.0531,32.5764,2686300.0],["2012-12-18",32.568,33.2769,32.416,33.2262,2152600.0],["2012-12-19",33.2094,33.6566,33.1334,33.4288,2254300.0],["2012-12-20",33.5047,33.6904,33.2262,33.6735,1843700.0],["2012-12-21",33.3022,33.5976,32.914,33.53,2192300.0],["2012-12-24",33.606,33.6988,33.3866,33.5638,505100.0],["2012-12-26",33.5554,33.7326,33.2937,33.3275,932500.0],["2012-12-27",33.3275,33.3866,32.8127,33.1418,926800.0],["2012-12-28",32.9393,33.5216,32.914,32.9393,1074600.0],["2012-12-31",32.9815,33.3866,32.7705,33.3781,1030900.0],["2013-01-02",33.9858,34.8128,33.8929,34.5175,2293100.0],["2013-01-03",34.509,34.6694,34.4078,34.6272,2124900.0],["2013-01-04",34.7031,35.3783,34.5765,35.2939,1592300.0],["2013-01-07",35.0492,35.1842,34.7875,34.9141,1381700.0],["2013-01-08",34.796,34.8297,34.4753,34.6694,1473600.0],["2013-01-09",34.8466,35.7412,34.7031,35.5809,2393800.0],["2013-01-10",35.8256,35.9437,35.7074,35.9016,1920600.0],["2013-01-11",35.7834,36.2222,35.7834,36.0366,2067900.0],["2013-01-14",35.9944,36.121,35.8087,36.0366,1139100.0],["2013-01-15",35.834,36.1547,35.8087,36.0703,1053400.0],["2013-01-16",35.9859,36.2138,35.9859,36.0535,1258700.0],["2013-01-17",36.1041,36.3235,36.0281,36.3151,1340500.0],["2013-01-18",36.6864,36.6864,36.0703,36.1801,3014700.0],["2013-01-22",36.1379,36.3826,36.0281,36.3573,1300400.0],["2013-01-23",36.3995,36.5598,36.1294,36.2729,1294000.0],["2013-01-24",36.3826,36.9143,36.2644,36.4501,1977700.0],["2013-01-25",36.6611,36.7624,36.3573,36.7455,1504000.0],["2013-01-28",36.8721,36.9649,36.4501,36.6105,1647800.0],["2013-01-29",36.5345,36.7793,36.2391,36.7286,1489500.0],["2013-01-30",36.7202,36.7455,36.2645,36.391,1822000.0],["2013-01-31",36.2982,36.4501,35.8003,36.2054,3358100.0],["2013-02-01",36.5429,36.5598,36.2476,36.3151,1891000.0],["2013-02-04",36.121,36.4332,36.0366,36.1041,2066600.0],["2013-02-05",36.2898,36.8046,36.0619,36.6527,1395600.0],["2013-02-06",36.18,36.7033,35.9944,36.4501,2003700.0],["2013-02-07",36.5008,36.5008,35.9691,36.3573,1737600.0],["2013-02-08",36.4501,36.7371,36.256,36.5767,1448200.0],["2013-02-11",36.5345,36.678,36.121,36.2898,913300.0],["2013-02-12",36.2476,36.4501,36.0535,36.0788,1519700.0],["2013-02-13",36.2222,36.3826,35.8171,36.0113,1361500.0],["2013-02-14",35.9184,36.1041,35.6399,35.7834,1920600.0],["2013-02-15",35.7834,36.1632,35.623,35.6652,1628800.0],["2013-02-19",35.775,36.0703,35.564,35.9522,1858000.0],["2013-02-20",35.9522,36.0113,35.2095,35.2855,1535400.0],["2013-02-21",35.1673,35.1673,34.3149,34.3909,2490100.0],["2013-02-22",34.4837,34.8804,34.2643,34.4415,2289700.0],["2013-02-25",34.6694,35.0745,33.6989,33.7495,2763600.0],["2013-02-26",33.049,33.7242,30.4497,31.2767,9355800.0],["2013-02-27",31.3864,32.5089,31.3527,32.2557,4708400.0],["2013-02-28",32.2135,32.9984,32.1966,32.7874,4339500.0],["2013-03-01",32.5004,32.838,32.2304,32.7621,2858900.0],["2013-03-04",32.6186,32.8718,32.2894,32.8633,2431500.0],["2013-03-05",32.9309,33.5554,32.9055,33.3781,1846200.0],["2013-03-06",33.5301,33.5723,32.8971,32.9899,1807600.0],["2013-03-07",32.9646,33.125,32.6945,32.7283,1818000.0],["2013-03-08",33.125,33.1587,32.6017,32.6523,1621400.0],["2013-03-11",32.7114,32.8043,32.5426,32.6101,1236900.0],["2013-03-12",32.5848,32.8633,32.146,32.2726,1746700.0],["2013-03-13",32.4751,32.5257,32.1797,32.3148,2099800.0],["2013-03-14",32.4414,32.5173,32.2304,32.3823,1774000.0],["2013-03-15",32.2979,32.492,32.2388,32.4414,2182900.0],["2013-03-18",32.1713,32.6608,31.9434,32.2219,1756700.0],["2013-03-19",32.2219,32.3654,31.243,31.589,2790600.0],["2013-03-20",31.6902,31.7831,30.8125,31.3864,3526700.0],["2013-03-21",31.2683,31.3442,30.7704,30.8801,2395500.0],["2013-03-22",31.0404,31.1923,30.6522,30.8379,2491100.0],["2013-03-25",30.9644,31.0404,29.918,30.1036,3626800.0],["2013-03-26",30.0445,30.3568,29.918,30.2133,3118600.0],["2013-03-27",30.0699,30.2555,29.8167,30.1543,2262900.0],["2013-03-28",30.0277,30.1711,29.8758,30.1543,2269800.0],["2013-04-01",30.2049,30.4834,29.7407,29.8504,1872000.0],["2013-04-02",29.8926,30.2809,29.6985,29.7914,2162400.0],["2013-04-03",29.7154,30.2724,29.7154,30.0614,2807600.0],["2013-04-04",30.1374,30.6184,30.0023,30.4496,2610400.0],["2013-04-05",30.0277,30.6184,29.6732,30.5594,2191900.0],["2013-04-08",30.5172,30.7957,30.0952,30.7788,1880900.0],["2013-04-09",30.8632,31.2598,30.7703,31.2345,1979900.0],["2013-04-10",30.9391,31.3189,30.6691,31.2683,2730900.0],["2013-04-11",31.3695,31.4371,31.1417,31.2514,1552600.0],["2013-04-12",31.2008,31.2345,30.6522,30.9729,1771500.0],["2013-04-15",30.9054,31.0657,30.1458,30.264,1928000.0],["2013-04-16",30.4328,30.6269,30.0952,30.4412,1876900.0],["2013-04-17",30.1374,30.2387,29.5382,29.7239,2279900.0],["2013-04-18",29.4453,29.9433,29.4369,29.6479,3031200.0],["2013-04-19",29.5973,30.1036,29.496,29.8251,1980500.0],["2013-04-22",29.9686,30.053,29.3947,29.9855,1457200.0],["2013-04-23",30.1458,30.1965,29.7576,29.8926,1229500.0],["2013-04-24",30.0023,30.3737,29.8758,29.9939,1842100.0],["2013-04-25",30.0952,30.1374,29.8589,29.9095,2297100.0],["2013-04-26",30.0361,30.0445,29.6816,29.8926,1358900.0],["2013-04-29",29.9095,30.2049,29.7998,30.0952,725100.0],["2013-04-30",30.0108,30.3315,29.9095,30.323,1663600.0],["2013-05-01",30.399,30.5172,29.5635,29.8082,1716600.0],["2013-05-02",31.2261,32.4498,31.1754,31.2514,5317200.0],["2013-05-03",31.2176,31.8675,31.1417,31.3189,2763600.0],["2013-05-06",31.4286,32.2135,31.2345,31.9856,2121700.0],["2013-05-07",31.9265,32.8127,31.859,32.6861,2269800.0],["2013-05-08",32.4498,32.9984,32.2979,32.9815,1720900.0],["2013-05-09",32.914,32.9815,32.4076,32.4498,1728800.0],["2013-05-10",32.492,32.8127,32.3063,32.4329,1262200.0],["2013-05-13",32.2979,32.4582,32.1797,32.3401,1538100.0],["2013-05-14",32.416,32.7705,32.3148,32.6692,1444000.0],["2013-05-15",32.6692,32.7283,32.4582,32.6017,1246300.0],["2013-05-16",32.4751,32.7536,32.1375,32.2388,1240200.0],["2013-05-17",32.3738,32.5173,32.1629,32.5173,1649400.0],["2013-05-20",32.4751,32.6439,32.3148,32.5511,1837400.0],["2013-05-21",32.492,32.8211,32.4582,32.6692,1757600.0],["2013-05-22",32.6355,33.0828,32.1291,32.3232,1821300.0],["2013-05-23",32.281,33.9183,32.07,33.8761,3499100.0],["2013-05-24",33.6229,33.7242,32.9308,33.1925,1837000.0],["2013-05-28",33.8929,34.3571,33.1165,33.4119,1756200.0],["2013-05-29",33.125,33.4541,32.9984,33.2178,1114500.0],["2013-05-30",33.3199,33.4644,33.0477,33.1923,1130300.0],["2013-05-31",33.0477,33.4899,33.0307,33.1923,1609000.0],["2013-06-03",33.1838,33.3454,32.7245,33.1668,1822600.0],["2013-06-04",33.1413,33.3198,32.58,32.7331,1390000.0],["2013-06-05",32.8436,32.8436,32.0272,32.1292,1253900.0],["2013-06-06",32.2228,32.7415,32.1462,32.563,1411700.0],["2013-06-07",32.6735,33.0732,32.5374,32.8436,1406100.0],["2013-06-10",32.8521,32.9712,32.6225,32.7245,1310900.0],["2013-06-11",32.4779,32.6225,32.1037,32.1803,912100.0],["2013-06-12",32.4439,32.5375,31.8741,31.9847,1072400.0],["2013-06-13",32.0357,32.8776,31.8656,32.8011,889800.0],["2013-06-14",32.8351,33.1242,32.4524,32.5545,631700.0],["2013-06-17",32.8691,33.3879,32.5885,32.8691,1890700.0],["2013-06-18",32.9542,33.3454,32.8181,33.1583,1000800.0],["2013-06-19",33.2263,33.4814,32.7075,32.7245,790500.0],["2013-06-20",32.3674,32.3674,31.704,31.7125,1591300.0],["2013-06-21",31.7806,31.9677,31.4319,31.5084,2145900.0],["2013-06-24",31.4064,31.721,30.9982,31.2193,1322200.0],["2013-06-25",31.8316,31.9166,31.4064,31.619,1703100.0],["2013-06-26",31.8911,32.0782,31.704,31.738,1000100.0],["2013-06-27",31.9762,32.2143,31.8146,32.1633,1222400.0],["2013-06-28",31.9932,32.546,31.9932,32.3504,2155700.0],["2013-07-01",32.8096,33.3284,32.6735,32.8776,1867500.0],["2013-07-02",32.8011,32.9797,32.3589,32.4694,1028100.0],["2013-07-03",32.3163,32.4694,32.1378,32.2993,416400.0],["2013-07-05",32.4269,32.7586,32.2313,32.7586,619100.0],["2013-07-08",32.8436,33.0052,32.699,32.8691,849700.0],["2013-07-09",32.9542,33.9917,32.8861,33.728,1953700.0],["2013-07-10",33.5665,33.8046,33.5069,33.677,1300100.0],["2013-07-11",34.0002,34.3489,34.0002,34.2723,1222500.0],["2013-07-12",33.9152,34.1363,33.7451,34.0172,1772800.0],["2013-07-15",34.0002,34.638,33.9151,34.587,943400.0],["2013-07-16",34.6975,34.8591,34.4169,34.5445,1159200.0],["2013-07-17",34.655,34.7316,34.2893,34.4169,885800.0],["2013-07-18",34.4169,35.1653,34.3744,35.1313,1169500.0],["2013-07-19",35.1313,35.3609,34.8676,35.0377,1201900.0],["2013-07-22",35.3439,35.3779,35.0377,35.0972,928500.0],["2013-07-23",35.0717,35.1993,34.3318,34.3489,1327200.0],["2013-07-24",34.4169,34.6465,34.0087,34.0682,898800.0],["2013-07-25",34.0597,34.2978,33.728,34.0342,970800.0],["2013-07-26",33.8301,34.6975,33.7281,34.6975,1322400.0],["2013-07-29",34.4764,34.672,34.1107,34.1533,959400.0],["2013-07-30",34.2298,34.3914,34.0597,34.2468,966100.0],["2013-07-31",34.3829,34.689,34.1873,34.2893,850500.0],["2013-08-01",34.5019,35.548,34.4934,35.4459,1469200.0],["2013-08-02",35.3013,35.3609,34.8591,35.0292,1073900.0],["2013-08-05",34.9527,35.0037,34.0002,34.3063,1839600.0],["2013-08-06",35.65,36.526,34.7911,35.0462,3283500.0],["2013-08-07",34.5275,35.0972,34.1363,35.0462,2782900.0],["2013-08-08",35.1653,35.3354,34.8506,34.9612,1589400.0],["2013-08-09",34.9527,34.9527,34.5274,34.689,1026900.0],["2013-08-12",34.519,34.8676,34.4424,34.6975,699800.0],["2013-08-13",34.6805,34.8421,34.4169,34.621,757200.0],["2013-08-14",34.638,34.655,34.2298,34.4509,724800.0],["2013-08-15",34.1107,34.3063,33.7451,33.8811,901200.0],["2013-08-16",33.8046,34.2043,33.7876,34.0427,1047800.0],["2013-08-19",34.0172,34.2978,33.9407,33.9492,1068900.0],["2013-08-20",34.1193,34.655,33.8726,34.4849,987100.0],["2013-08-21",34.2893,34.6975,33.9492,34.4509,1067700.0],["2013-08-22",34.5275,35.1653,34.4424,35.0887,714300.0],["2013-08-23",35.0802,35.2333,34.8421,35.0802,1397800.0],["2013-08-26",35.0632,35.7181,34.9187,35.3949,1428600.0],["2013-08-27",34.9101,35.0547,34.3659,34.587,1669300.0],["2013-08-28",34.689,34.7571,34.4594,34.57,718100.0],["2013-08-29",34.4424,34.8251,34.3404,34.3999,778300.0],["2013-08-30",34.3829,34.57,34.2128,34.4934,1165300.0],["2013-09-03",34.7911,35.3439,34.7911,35.2588,2169200.0],["2013-09-04",34.4339,35.7946,34.4339,35.701,1716300.0],["2013-09-05",35.7351,35.9732,35.3609,35.8371,1932900.0],["2013-09-06",35.9902,36.6025,35.5055,36.4835,2739600.0],["2013-09-09",36.5089,37.1553,36.4919,37.0957,2034500.0],["2013-09-10",37.2573,37.8441,37.1213,37.6655,1992800.0],["2013-09-11",37.504,38.0567,37.504,38.0482,1607300.0],["2013-09-12",37.8867,38.0057,37.6145,37.7081,1587100.0],["2013-09-13",37.7931,37.8186,37.5635,37.6571,1499400.0],["2013-09-16",38.0482,38.2693,37.8526,37.9632,1466200.0],["2013-09-17",37.9972,38.0738,37.1468,37.3254,1907200.0],["2013-09-18",37.4699,38.601,37.4529,38.4649,2534400.0],["2013-09-19",38.4564,38.6776,38.1673,38.2098,1840900.0],["2013-09-20",38.2778,38.6095,38.0993,38.1078,2902200.0],["2013-09-23",38.0652,38.1588,37.7081,37.9037,1216300.0],["2013-09-24",37.9717,38.2693,37.9122,38.0142,994200.0],["2013-09-25",37.9632,38.1758,37.4699,37.572,1145400.0],["2013-09-26",37.7676,37.9887,37.5295,37.6911,757400.0],["2013-09-27",37.521,37.7506,37.3764,37.538,646900.0],["2013-09-30",37.2148,37.555,36.9512,37.4699,868200.0],["2013-10-01",37.3339,37.9377,37.3339,37.8526,765500.0],["2013-10-02",37.4359,37.6315,37.1638,37.4699,697700.0],["2013-10-03",37.2233,37.2914,36.3644,36.5855,1279700.0],["2013-10-04",36.628,36.662,36.1518,36.594,1391700.0],["2013-10-07",36.2964,36.6705,36.0412,36.4835,925400.0],["2013-10-08",36.4069,36.5685,35.7181,35.7691,1279000.0],["2013-10-09",35.7691,36.1263,35.582,36.0667,1359200.0],["2013-10-10",35.7011,36.7386,35.5395,36.6705,932700.0],["2013-10-11",36.3559,36.9512,36.3559,36.9512,547400.0],["2013-10-14",36.628,37.1468,36.5855,37.0617,660100.0],["2013-10-15",36.9257,37.0447,36.662,36.7046,1394100.0],["2013-10-16",36.8491,37.1808,36.6195,36.9172,1074600.0],["2013-10-17",36.628,36.8236,36.5005,36.6875,1000600.0],["2013-10-18",36.7556,37.3509,36.679,37.3424,974500.0],["2013-10-21",37.2829,37.8016,37.2148,37.7166,841200.0],["2013-10-22",37.8696,38.1248,37.538,37.8781,1071700.0],["2013-10-23",37.6315,37.9717,37.3764,37.538,936100.0],["2013-10-24",37.9717,39.6896,37.8782,39.3749,2930100.0],["2013-10-25",39.3749,39.5365,38.7711,39.0177,1081300.0],["2013-10-28",39.1283,39.8852,39.0262,39.6555,1625800.0],["2013-10-29",39.6641,39.8596,39.3664,39.6641,715100.0],["2013-10-30",39.5535,39.8852,39.2303,39.4089,888800.0],["2013-10-31",39.511,39.528,38.2779,38.516,1760500.0],["2013-11-01",38.7031,38.9412,38.4224,38.6095,1277900.0],["2013-11-04",38.652,39.3834,38.652,39.3664,1161800.0],["2013-11-05",37.8441,38.2693,36.1943,36.9172,3390600.0],["2013-11-06",36.4324,36.6025,36.0072,36.2368,2258800.0],["2013-11-07",36.526,36.543,35.7776,35.8626,1857800.0],["2013-11-08",35.8456,36.2198,35.7861,36.0752,1412700.0],["2013-11-11",35.9562,36.2878,35.8371,36.1603,861300.0],["2013-11-12",36.1433,36.4239,35.8967,36.2368,939400.0],["2013-11-13",36.1178,36.6535,35.9647,36.6535,935600.0],["2013-11-14",36.611,36.9342,36.4409,36.7641,837000.0],["2013-11-15",36.8406,36.9087,36.4494,36.8491,795500.0],["2013-11-18",36.9002,37.0192,36.7131,36.8321,665300.0],["2013-11-19",36.7131,36.9937,36.6025,36.8661,1694200.0],["2013-11-20",36.8831,37.0447,36.7216,36.9342,1129900.0],["2013-11-21",37.0022,37.2999,36.9682,37.2403,794300.0],["2013-11-22",37.3169,37.3169,36.9427,37.0957,957300.0],["2013-11-25",37.2488,37.3339,36.9512,37.2233,869200.0],["2013-11-26",37.2233,37.3169,36.8746,36.9512,988600.0],["2013-11-27",37.0968,37.3451,36.9683,37.268,701300.0],["2013-11-29",37.0882,37.5592,37.0796,37.1995,490300.0],["2013-12-02",37.602,37.602,37.0882,37.191,993300.0],["2013-12-03",37.0454,37.1653,36.797,37.0539,803300.0],["2013-12-04",36.797,37.3108,36.72,37.0882,1003900.0],["2013-12-05",37.0026,37.268,36.8655,36.9769,1282700.0],["2013-12-06",37.5249,37.5249,37.1396,37.1995,929800.0],["2013-12-09",37.268,37.4136,37.1396,37.1738,855500.0],["2013-12-10",37.0711,37.2338,36.5145,36.66,1198600.0],["2013-12-11",36.6001,36.6943,36.2404,36.3946,1899100.0],["2013-12-12",36.386,36.6686,36.3175,36.5059,930400.0],["2013-12-13",36.6343,36.9255,36.4716,36.8399,919500.0],["2013-12-16",36.9597,37.1653,36.6343,36.6515,793700.0],["2013-12-17",36.5573,36.6515,36.2147,36.5658,1175000.0],["2013-12-18",36.523,36.9169,36.2061,36.9083,873300.0],["2013-12-19",36.8484,36.994,36.66,36.7885,899700.0],["2013-12-20",36.8827,37.3194,36.7028,37.2937,1660200.0],["2013-12-23",36.8399,37.5677,36.8399,37.3194,915900.0],["2013-12-24",37.4393,37.5506,37.1225,37.2252,303300.0],["2013-12-26",37.2937,37.4307,37.1824,37.3622,478600.0],["2013-12-27",37.4222,37.8503,37.3109,37.8161,817300.0],["2013-12-30",37.8161,37.9017,37.7048,37.8075,427300.0],["2013-12-31",37.9959,38.0901,37.7048,37.8932,561900.0],["2014-01-02",37.9445,38.0901,37.1139,37.2423,782900.0],["2014-01-03",37.1567,37.3794,36.9255,37.0368,753200.0],["2014-01-06",37.2252,37.3708,36.66,36.6686,1004500.0],["2014-01-07",36.8227,37.3108,36.7885,37.0625,1065600.0],["2014-01-08",37.0282,37.0711,36.6686,36.8142,882400.0],["2014-01-09",37.0026,37.0026,36.3175,36.8313,981300.0],["2014-01-10",36.9341,37.5249,36.7028,37.3451,1093000.0],["2014-01-13",37.8418,39.1263,37.6619,37.8675,2833500.0],["2014-01-14",37.1653,37.6619,36.8484,37.4992,1919200.0],["2014-01-15",37.5078,37.8161,37.2081,37.6277,1272500.0],["2014-01-16",37.6191,37.7048,37.2766,37.6791,889600.0],["2014-01-17",37.4992,37.7219,37.3708,37.4821,1403400.0],["2014-01-21",37.739,37.9103,37.3023,37.6791,843600.0],["2014-01-22",37.6791,37.8931,37.5164,37.8075,537600.0],["2014-01-23",37.5249,37.7561,37.1139,37.328,544700.0],["2014-01-24",37.0882,37.0882,35.9664,35.9664,1191300.0],["2014-01-27",36.052,36.1377,35.1871,35.5297,1576000.0],["2014-01-28",35.5382,35.9321,35.4355,35.5553,760000.0],["2014-01-29",35.3841,35.6924,35.0844,35.11,991600.0],["2014-01-30",35.3156,35.6667,35.11,35.2984,1022900.0],["2014-01-31",34.7333,35.4183,34.7161,34.9902,1356100.0],["2014-02-03",34.973,35.3327,34.4849,34.502,1881000.0],["2014-02-04",34.7247,34.9645,34.1509,34.7161,1944100.0],["2014-02-05",34.3822,34.6733,34.1766,34.5963,1638400.0],["2014-02-06",34.5962,34.6648,34.2708,34.3565,1467500.0],["2014-02-07",34.5877,34.8446,34.425,34.8189,1337200.0],["2014-02-10",34.7418,35.0587,34.5962,35.0415,1061600.0],["2014-02-11",35.033,35.8893,34.9388,35.6238,1480300.0],["2014-02-12",35.7352,35.9321,35.4612,35.6324,922000.0],["2014-02-13",35.4355,35.8808,35.3926,35.7694,816300.0],["2014-02-14",35.5981,35.9749,35.5125,35.8465,759100.0],["2014-02-18",35.8636,36.0606,35.6924,35.8551,824900.0],["2014-02-19",35.7009,35.8208,35.1614,35.2385,1160400.0],["2014-02-20",35.4269,35.8636,35.1272,35.7095,922200.0],["2014-02-21",35.718,35.915,35.4783,35.6067,994300.0],["2014-02-24",36.3946,36.6258,35.9664,35.9749,2156500.0],["2014-02-25",35.8893,35.8893,33.1405,33.4487,4909500.0],["2014-02-26",33.2432,33.7228,33.1576,33.4145,4614500.0],["2014-02-27",33.3717,33.7399,33.2432,33.5515,2542100.0],["2014-02-28",33.6457,33.9968,33.4145,33.8341,2184800.0],["2014-03-03",33.6457,34.0054,33.483,33.7656,1812000.0],["2014-03-04",33.9026,34.4935,33.7656,33.8255,2567100.0],["2014-03-05",33.817,33.9197,33.6628,33.9026,1293300.0],["2014-03-06",33.9112,34.2023,33.6971,33.8598,2113300.0],["2014-03-07",34.0139,34.2195,33.7827,34.0996,2218500.0],["2014-03-10",33.7056,34.0482,33.3888,33.9968,2154300.0],["2014-03-11",33.9625,34.2537,33.7827,33.9797,1732800.0],["2014-03-12",33.8426,34.4849,33.6714,34.4763,1604200.0],["2014-03-13",34.4164,34.562,34.0225,34.0653,1770000.0],["2014-03-14",33.8855,34.0996,33.2604,33.3802,2632400.0],["2014-03-17",33.6286,33.8769,33.1747,33.3032,1719600.0],["2014-03-18",33.346,33.4573,33.209,33.2261,1101000.0],["2014-03-19",33.3631,33.3717,32.9007,33.1747,2102700.0],["2014-03-20",33.149,33.2175,32.9093,33.209,1955700.0],["2014-03-21",33.4744,33.4744,32.9778,33.3545,5644100.0],["2014-03-24",33.3631,33.5857,33.012,33.483,2257300.0],["2014-03-25",33.5686,33.8683,33.423,33.5943,998600.0],["2014-03-26",33.6457,33.9112,33.1062,33.1233,978900.0],["2014-03-27",33.0719,33.2518,32.9521,33.0891,1052900.0],["2014-03-28",33.1062,33.7656,33.0719,33.5772,802600.0],["2014-03-31",33.7228,34.0996,33.5858,33.9369,1498700.0],["2014-04-01",33.9711,34.0567,33.6114,34.0225,1302100.0],["2014-04-02",33.9711,34.2451,33.6714,34.1852,1324400.0],["2014-04-03",34.2537,34.5877,34.1938,34.4678,1071600.0],["2014-04-04",34.5705,34.6819,33.68,33.7741,1138400.0],["2014-04-07",33.7142,33.9882,33.5172,33.757,1184300.0],["2014-04-08",33.8084,34.2623,33.6457,34.0482,1312400.0],["2014-04-09",34.0824,34.2708,33.7827,34.2451,1189700.0],["2014-04-10",34.1681,34.228,33.2775,33.286,1365500.0],["2014-04-11",33.0377,33.483,33.0291,33.3117,1118400.0],["2014-04-14",33.6371,33.7485,33.0805,33.149,1548000.0],["2014-04-15",33.2004,33.7485,33.0034,33.6885,1919400.0],["2014-04-16",33.954,34.1595,33.6029,33.7485,1228400.0],["2014-04-17",33.8341,34.425,33.7056,34.2623,1635900.0],["2014-04-21",34.1595,34.7846,34.1081,34.7504,1583200.0],["2014-04-22",34.8189,34.8189,34.3907,34.4507,1329800.0],["2014-04-23",34.4335,34.8018,34.2023,34.6048,810200.0],["2014-04-24",34.759,34.9645,34.5363,34.7761,966200.0],["2014-04-25",34.7161,34.7675,34.1852,34.2965,642700.0],["2014-04-28",34.365,34.8874,34.288,34.7589,2324900.0],["2014-04-29",34.8617,35.1101,34.6305,34.7932,1858700.0],["2014-04-30",34.6391,35.3841,34.502,35.3156,1824600.0],["2014-05-01",35.3669,35.504,34.9902,35.3926,1247500.0],["2014-05-02",35.581,35.641,35.2813,35.2813,928700.0],["2014-05-05",34.9902,35.4526,34.7761,35.2813,913200.0],["2014-05-06",35.1871,35.3841,34.9902,35.3241,1572600.0],["2014-05-07",35.4183,35.7266,35.0929,35.5725,1283400.0],["2014-05-08",35.7437,38.0473,35.5639,37.1824,3389700.0],["2014-05-09",37.0454,37.1995,36.72,37.0968,1468000.0],["2014-05-12",37.1396,37.7904,37.1225,37.5592,1428000.0],["2014-05-13",37.5078,38.2699,37.4136,38.1929,1739900.0],["2014-05-14",38.1072,38.2956,37.9188,38.2443,1554800.0],["2014-05-15",38.1415,39.3832,37.9445,39.3318,3193700.0],["2014-05-16",39.3918,40.0768,39.3061,39.6144,4500800.0],["2014-05-19",39.5116,39.9998,39.4174,39.5459,2543100.0],["2014-05-20",39.4089,39.5116,38.9379,39.0407,2673500.0],["2014-05-21",39.2205,39.3917,38.6981,38.9208,1648200.0],["2014-05-22",38.9379,39.2034,38.8523,39.1092,1272900.0],["2014-05-23",39.1349,39.3404,38.9636,39.2976,1054200.0],["2014-05-27",39.3918,39.3918,38.8523,39.1006,1474700.0],["2014-05-28",39.0749,39.3918,38.818,39.3489,1778800.0],["2014-05-29",39.3403,39.4524,38.8919,39.2023,1470300.0],["2014-05-30",39.1334,39.4007,38.9867,39.2455,1272900.0],["2014-06-02",39.3058,39.5818,39.2196,39.5645,1003100.0],["2014-06-03",39.461,39.5214,39.073,39.0902,917400.0],["2014-06-04",39.0385,39.3144,39.0385,39.2799,1076600.0],["2014-06-05",39.8146,39.8146,38.935,39.4266,1698500.0],["2014-06-06",39.6076,39.7715,39.4783,39.668,2429000.0],["2014-06-09",39.7198,39.7198,39.4783,39.5473,1526500.0],["2014-06-10",39.3231,39.5732,39.2713,39.2972,1195400.0],["2014-06-11",39.28,39.3144,38.8833,38.9523,1565500.0],["2014-06-12",38.8746,38.9609,38.3831,38.478,1237800.0],["2014-06-13",38.6159,38.8057,38.2365,38.5211,1643900.0],["2014-06-16",38.5383,38.7712,38.3745,38.4521,948500.0],["2014-06-17",38.3572,38.5728,38.0813,38.2365,1198800.0],["2014-06-18",38.271,38.5383,38.0899,38.4349,1170100.0],["2014-06-19",38.3055,38.7108,38.1417,38.4952,1517000.0],["2014-06-20",38.4521,38.7625,38.1934,38.3659,3558800.0],["2014-06-23",38.4866,38.4866,37.9519,38.2365,867800.0],["2014-06-24",38.2106,38.5297,37.8916,37.9088,1054900.0],["2014-06-25",37.9606,38.2538,37.8485,37.9606,931300.0],["2014-06-26",37.9519,38.0468,37.6674,38.0209,750300.0],["2014-06-27",37.9606,38.064,37.7536,38.0382,1250900.0],["2014-06-30",38.0554,38.1762,37.7536,38.0813,883400.0],["2014-07-01",38.0813,38.7108,37.9433,38.4004,936800.0],["2014-07-02",38.2451,38.5987,38.1848,38.409,704300.0],["2014-07-03",38.3831,38.7453,38.3314,38.6677,566100.0],["2014-07-07",38.6159,38.6763,38.1762,38.6159,913200.0],["2014-07-08",38.5814,38.9781,38.4952,38.6936,1404500.0],["2014-07-09",38.8919,38.935,38.4004,38.7022,796400.0],["2014-07-10",38.271,38.5297,37.9951,38.2451,773100.0],["2014-07-11",38.2796,38.3055,37.9778,38.0985,914100.0],["2014-07-14",38.3659,38.4521,38.1244,38.2882,907000.0],["2014-07-15",38.2882,38.409,37.9692,38.2882,1356700.0],["2014-07-16",38.4349,38.8574,38.4004,38.8574,1096200.0],["2014-07-17",38.6159,38.6504,38.0813,38.0985,955600.0],["2014-07-18",38.1848,38.6935,37.9347,38.5556,1305100.0],["2014-07-21",38.409,38.6677,38.2538,38.478,663100.0],["2014-07-22",38.5987,39.0212,38.5987,38.9436,1032300.0],["2014-07-23",38.9005,39.1592,38.7108,39.0902,800000.0],["2014-07-24",39.1765,39.4783,39.0816,39.4007,973600.0],["2014-07-25",39.2972,39.4438,39.142,39.1678,936000.0],["2014-07-28",39.0989,39.211,38.478,38.6849,949200.0],["2014-07-29",38.547,38.5987,37.6415,37.6587,1483000.0],["2014-07-30",37.8657,38.133,37.5898,37.9692,1463200.0],["2014-07-31",37.814,37.9778,37.2189,37.2362,1477200.0],["2014-08-01",37.2965,37.7018,37.1155,37.4949,1186600.0],["2014-08-04",37.5725,37.8657,37.4087,37.7881,1809800.0],["2014-08-05",36.5808,36.8309,35.0889,35.7012,4341700.0],["2014-08-06",35.0458,35.3563,34.4681,34.6578,4157200.0],["2014-08-07",34.7181,34.8906,34.5112,34.7699,2196500.0],["2014-08-08",34.7785,35.1148,34.7785,35.0717,2282300.0],["2014-08-11",35.2787,35.4166,35.1752,35.3045,1300800.0],["2014-08-12",35.1924,35.408,35.0458,35.2528,1333100.0],["2014-08-13",35.3649,35.3649,35.0976,35.1407,1137600.0],["2014-08-14",35.1234,35.5546,35.1234,35.477,948900.0],["2014-08-15",35.7098,35.7098,34.8992,35.0113,1740800.0],["2014-08-18",35.1752,35.6495,35.0889,35.6409,1017200.0],["2014-08-19",35.7098,35.8478,35.4339,35.8219,1018400.0],["2014-08-20",36.072,36.0893,35.5287,35.5546,1318600.0],["2014-08-21",35.5632,35.7357,35.3563,35.3908,1156000.0],["2014-08-22",35.4597,35.8306,35.2614,35.7185,1332100.0],["2014-08-25",35.7874,36.1669,35.753,36.0289,1309100.0],["2014-08-26",36.0116,36.2186,35.865,35.9082,1073100.0],["2014-08-27",35.9082,36.003,35.5029,35.8219,702800.0],["2014-08-28",35.7529,35.8564,35.4597,35.5201,706500.0],["2014-08-29",35.6926,35.7098,35.4339,35.615,770300.0],["2014-09-02",35.6495,36.0548,35.6495,35.9254,781600.0],["2014-09-03",35.9944,36.2186,35.8478,36.0807,1306000.0],["2014-09-04",36.1755,36.7102,35.9858,36.3566,1355900.0],["2014-09-05",36.2962,36.7619,36.1065,36.736,1308200.0],["2014-09-08",36.6325,36.6843,36.1324,36.2531,1359500.0],["2014-09-09",36.1841,36.2962,36.072,36.1841,890700.0],["2014-09-10",35.8823,36.2704,35.7961,36.21,973200.0],["2014-09-11",36.1151,36.7274,36.0634,36.6498,1139000.0],["2014-09-12",36.5636,36.6929,36.3394,36.5722,1241100.0],["2014-09-15",36.7188,36.7188,36.1496,36.2014,1131700.0],["2014-09-16",36.1841,36.3566,35.9168,36.3307,1055500.0],["2014-09-17",36.4859,36.7447,36.2014,36.4428,1159300.0],["2014-09-18",36.4515,36.6067,36.2704,36.5204,1029400.0],["2014-09-19",36.7447,37.2362,35.934,36.5204,4785100.0],["2014-09-22",36.6067,36.6067,35.6064,35.6926,1244200.0],["2014-09-23",35.546,35.546,35.2959,35.477,1344000.0],["2014-09-24",35.408,35.7443,35.2355,35.7443,980800.0],["2014-09-25",35.615,35.615,35.0027,35.0976,1044200.0],["2014-09-26",35.4339,35.4339,35.02,35.339,930500.0],["2014-09-29",35.0976,35.2873,34.9251,35.27,1113100.0],["2014-09-30",35.27,35.4511,34.9768,34.9941,833600.0],["2014-10-01",34.9251,34.9941,34.2438,34.2697,1182800.0],["2014-10-02",34.3646,34.7009,34.1231,34.6578,1308700.0],["2014-10-03",34.8044,34.9423,34.6146,34.8302,1376800.0],["2014-10-06",34.9855,35.1752,34.5025,34.8216,1056800.0],["2014-10-07",34.6146,34.6836,33.942,33.9593,1677400.0],["2014-10-08",33.9506,34.0541,33.4591,34.0282,2325000.0],["2014-10-09",33.942,34.1404,33.209,33.2608,1504500.0],["2014-10-10",33.1918,33.5798,32.9158,33.071,1266300.0],["2014-10-13",33.0452,33.6488,32.8899,32.9503,2941600.0],["2014-10-14",33.2349,34.1749,33.1832,33.8213,2005500.0],["2014-10-15",33.6316,34.2956,33.3039,34.1059,2024000.0],["2014-10-16",33.6316,34.2266,33.5626,33.8127,1632700.0],["2014-10-17",34.1059,34.2697,33.8385,34.149,1493900.0],["2014-10-20",34.1231,34.3904,33.9851,34.3732,948500.0],["2014-10-21",34.4853,35.2269,34.3646,35.2183,1054000.0],["2014-10-22",35.2528,35.3649,34.8389,34.8561,1875400.0],["2014-10-23",35.1752,35.5891,35.1407,35.2959,993000.0],["2014-10-24",35.5115,35.546,35.0717,35.2873,1269400.0],["2014-10-27",35.1666,35.6667,34.9855,35.6064,1183000.0],["2014-10-28",35.7874,36.3307,35.7788,36.3307,884000.0],["2014-10-29",36.4601,36.8481,35.7616,36.1928,931000.0],["2014-10-30",35.8823,36.3393,35.6236,35.9944,1291900.0],["2014-10-31",36.7188,36.7964,36.2531,36.7878,1297000.0],["2014-11-03",36.8136,36.9602,36.3049,36.8223,1323400.0],["2014-11-04",37.081,38.7367,37.081,38.2796,2459500.0],["2014-11-05",37.6587,37.9778,37.2189,37.4863,2798500.0],["2014-11-06",37.607,38.0985,37.4776,37.9606,1127700.0],["2014-11-07",37.9606,38.2193,37.7277,38.1589,1258300.0],["2014-11-10",38.064,38.2106,37.7105,38.202,805300.0],["2014-11-11",38.2538,38.34,37.8571,38.1675,804100.0],["2014-11-12",38.0554,38.2451,37.8398,37.8657,865300.0],["2014-11-13",37.9951,38.0554,37.5035,37.8571,890100.0],["2014-11-14",37.8657,38.1072,37.6932,37.8743,739400.0],["2014-11-17",37.7105,37.9433,37.5725,37.8312,975100.0],["2014-11-18",37.7881,38.0899,37.7191,37.8743,936800.0],["2014-11-19",37.8226,37.9002,37.5639,37.7105,863100.0],["2014-11-20",37.5984,38.0727,37.5553,37.9261,706100.0],["2014-11-21",38.2796,38.5125,38.0813,38.3831,1931300.0],["2014-11-24",38.3917,38.5297,38.2365,38.34,1296800.0],["2014-11-25",38.4348,39.4869,38.409,39.1937,1918600.0],["2014-11-26",39.1329,39.4282,39.0808,39.2458,939700.0],["2014-11-28",39.5585,41.0262,39.5585,40.6614,1796100.0],["2014-12-01",40.6006,40.6441,39.4369,39.4456,1831800.0],["2014-12-02",39.3761,39.8364,39.2806,39.3848,965300.0],["2014-12-03",39.515,39.9493,39.3935,39.7061,1360700.0],["2014-12-04",39.5411,39.7061,39.2545,39.5237,1012300.0],["2014-12-05",39.4803,39.9058,39.4716,39.5671,1160000.0],["2014-12-08",39.489,39.654,39.0982,39.2979,1041700.0],["2014-12-09",38.8898,39.2979,38.5337,38.7942,1886800.0],["2014-12-10",38.7074,38.8898,38.3253,38.36,1220200.0],["2014-12-11",38.4555,39.2545,38.4555,38.7769,1069900.0],["2014-12-12",38.4382,39.2371,38.4382,38.7942,1620800.0],["2014-12-15",38.9158,39.9232,38.8898,39.4977,2185400.0],["2014-12-16",39.4108,39.6627,38.3947,38.4382,1707800.0],["2014-12-17",37.9258,38.0821,36.4494,37.5871,3672200.0],["2014-12-18",37.9084,38.0039,37.6739,37.9605,1476600.0],["2014-12-19",37.8997,38.5076,37.8823,37.9779,4040800.0],["2014-12-22",38.0387,38.6813,37.9692,38.664,1245400.0],["2014-12-23",38.9245,39.02,38.5684,38.7161,699800.0],["2014-12-24",38.8898,39.1937,38.8116,38.8724,418100.0],["2014-12-26",38.9419,39.1329,38.7595,38.8377,366800.0],["2014-12-29",38.7942,38.9419,38.5684,38.8029,501600.0],["2014-12-30",38.7334,38.9592,38.4121,38.7855,674700.0],["2014-12-31",39.0027,39.2458,38.7421,38.7421,904100.0],["2015-01-02",39.0721,39.0721,38.0126,38.5771,1122800.0],["2015-01-05",38.4989,38.5424,37.2744,37.3786,1146100.0],["2015-01-06",37.3613,37.6565,36.8315,36.9531,1146100.0],["2015-01-07",37.066,37.0834,36.6231,36.9618,989500.0],["2015-01-08",37.3005,38.0039,37.2049,37.9692,915700.0],["2015-01-09",37.9258,37.9605,37.5176,37.7434,794100.0],["2015-01-12",37.8215,38.0039,37.2657,37.8737,1162600.0],["2015-01-13",38.1429,38.6205,37.6305,37.9866,933500.0],["2015-01-14",37.6652,37.891,37.2136,37.7781,739200.0],["2015-01-15",37.8129,37.9779,37.3005,37.5002,809800.0],["2015-01-16",37.3786,37.6913,37.0226,37.6652,811600.0],["2015-01-20",37.7955,38.0126,37.3613,37.8215,670800.0],["2015-01-21",37.6478,37.9605,37.4394,37.7521,805600.0],["2015-01-22",37.9345,38.8811,37.7694,38.8724,1283400.0],["2015-01-23",38.4642,38.7247,38.2124,38.4642,914700.0],["2015-01-26",38.6813,39.515,38.6813,39.2892,1586000.0],["2015-01-27",38.8898,39.1677,38.2645,38.8724,1121200.0],["2015-01-28",39.0461,39.489,38.3947,38.4989,1318300.0],["2015-01-29",38.3687,38.7855,38.221,38.7074,1460300.0],["2015-01-30",38.3947,38.8984,37.5871,37.9344,6983400.0],["2015-02-02",38.1255,38.4034,37.6739,38.2384,1262500.0],["2015-02-03",38.4555,38.6466,38.1255,38.4816,990500.0],["2015-02-04",38.4295,38.4816,37.8302,38.2731,1050000.0],["2015-02-05",38.5597,38.9158,38.3947,38.9158,930700.0],["2015-02-06",38.855,39.35,38.7855,39.1156,1098100.0],["2015-02-09",38.8897,39.0721,38.6726,38.8203,766200.0],["2015-02-10",39.0113,39.185,38.6379,39.0721,548100.0],["2015-02-11",39.0113,39.3153,38.994,39.1503,926200.0],["2015-02-12",39.4542,39.4542,39.0113,39.3587,706700.0],["2015-02-13",39.3848,39.8277,39.2979,39.7843,797600.0],["2015-02-17",39.6366,40.0101,39.2979,39.8277,1028300.0],["2015-02-18",39.7582,39.7669,39.3674,39.6019,657600.0],["2015-02-19",39.5758,40.0969,39.4803,39.6106,781400.0],["2015-02-20",39.5758,39.6366,39.2979,39.5237,988200.0],["2015-02-23",39.515,39.6453,39.2285,39.489,1772900.0],["2015-02-24",39.6019,41.8252,39.489,41.582,2764000.0],["2015-02-25",41.2607,42.1117,41.252,41.8252,1889600.0],["2015-02-26",41.6862,42.572,41.5038,42.3723,1636000.0],["2015-02-27",42.4505,42.5112,41.8773,41.9467,1299100.0],["2015-03-02",41.7991,42.2681,41.6341,41.9033,1291400.0],["2015-03-03",41.608,41.7991,41.443,41.7557,1778900.0],["2015-03-04",41.3041,41.7644,41.2607,41.6775,947800.0],["2015-03-05",41.7731,41.7731,41.3909,41.6602,659400.0],["2015-03-06",41.2693,41.5386,40.9654,41.3909,1291600.0],["2015-03-09",41.4517,41.7123,41.3128,41.5386,1139200.0],["2015-03-10",41.1478,41.3128,40.9914,41.0001,1152900.0],["2015-03-11",41.0088,41.6949,40.8785,41.3214,1801800.0],["2015-03-12",41.4691,42.0162,41.3649,41.912,1076800.0],["2015-03-13",41.6601,42.1812,41.5646,41.7209,965300.0],["2015-03-16",42.0075,42.7631,41.8512,42.572,1176000.0],["2015-03-17",42.3289,42.5807,42.1291,42.3028,848900.0],["2015-03-18",42.1378,42.8065,42.0162,42.7284,1255000.0],["2015-03-19",42.6155,42.7718,42.4244,42.4418,937000.0],["2015-03-20",42.6589,42.9715,42.4331,42.7892,1644900.0],["2015-03-23",42.876,42.9976,42.6415,42.6936,993800.0],["2015-03-24",42.6068,42.9715,42.6068,42.8326,794400.0],["2015-03-25",42.7978,42.8934,41.8252,41.8338,1067200.0],["2015-03-26",41.7036,41.886,41.4517,41.7383,872000.0],["2015-03-27",41.6515,41.8773,41.5386,41.6602,706500.0],["2015-03-30",41.8599,42.2246,41.6862,42.0683,881700.0],["2015-03-31",41.8165,42.0249,41.6341,41.8425,653500.0],["2015-04-01",41.6862,41.7991,41.1912,41.5646,882800.0],["2015-04-02",41.5733,41.8773,40.8438,40.8525,1372000.0],["2015-04-06",40.5051,40.948,40.1664,40.7396,1213200.0],["2015-04-07",40.8612,41.0262,40.3401,40.4443,1466800.0],["2015-04-08",40.4096,40.6006,40.1577,40.5051,1008900.0],["2015-04-09",40.3661,40.8004,40.2619,40.5051,612200.0],["2015-04-10",40.4964,40.7743,40.4096,40.7048,653900.0],["2015-04-13",40.6875,41.0956,40.4703,40.5659,1194500.0],["2015-04-14",40.4356,40.6875,40.0448,40.6527,897300.0],["2015-04-15",40.6006,40.8177,40.1751,40.5485,971900.0],["2015-04-16",40.4877,40.6875,40.2359,40.2967,786900.0],["2015-04-17",40.0274,40.149,39.3153,39.6019,1463000.0],["2015-04-20",39.8451,40.6788,39.7495,40.4443,1403800.0],["2015-04-21",40.6962,40.922,40.2098,40.7483,1145400.0],["2015-04-22",40.8177,40.8177,40.2185,40.4877,825100.0],["2015-04-23",40.2793,40.783,40.1143,40.5312,679100.0],["2015-04-24",40.4877,40.5051,40.1317,40.3488,766800.0],["2015-04-27",40.4443,40.5572,40.0448,40.2793,636200.0],["2015-04-28",40.1577,40.5225,39.958,40.5051,811300.0],["2015-04-29",40.3227,40.5051,39.8972,40.0969,1057200.0],["2015-04-30",39.9927,40.0535,39.5237,39.8016,1393300.0],["2015-05-01",39.9058,40.4096,39.8798,40.3401,847400.0],["2015-05-04",40.314,40.8264,40.2359,40.8177,924700.0],["2015-05-05",40.7135,41.0348,40.3922,40.5659,1709700.0],["2015-05-06",41.9207,42.6502,41.5994,41.7817,2900300.0],["2015-05-07",41.7817,42.6241,41.582,41.7644,1912100.0],["2015-05-08",42.0857,42.5633,41.7036,41.747,1205400.0],["2015-05-11",41.6949,42.0857,41.5472,41.6341,948900.0],["2015-05-12",41.5125,41.5125,41.0175,41.443,1252400.0],["2015-05-13",41.4257,41.6254,40.7917,40.8525,1625200.0],["2015-05-14",41.0349,41.3301,40.8785,41.3128,864800.0],["2015-05-15",41.4517,41.5386,41.2346,41.4257,743600.0],["2015-05-18",41.3041,41.7557,41.1651,41.6428,943300.0],["2015-05-19",41.608,41.6775,41.1217,41.2172,1032700.0],["2015-05-20",41.1651,41.3128,40.8872,41.0522,1171300.0],["2015-05-21",41.0609,41.1217,40.8525,41.0522,666500.0],["2015-05-22",40.9827,41.0262,40.5398,40.6527,530700.0],["2015-05-26",40.6527,40.7309,40.3227,40.3922,1345600.0],["2015-05-27",40.5485,40.8698,40.1403,40.8004,1728900.0],["2015-05-28",40.7741,40.8266,40.1878,40.2403,1381700.0],["2015-05-29",40.1352,40.4941,40.0127,40.1177,1813600.0],["2015-06-01",40.214,40.6779,40.1177,40.5641,2290800.0],["2015-06-02",40.4591,40.9142,40.2753,40.7041,1395400.0],["2015-06-03",40.9579,42.3757,40.7391,42.2882,2305100.0],["2015-06-04",42.0256,42.3407,41.5618,41.623,1625600.0],["2015-06-05",41.5705,42.1656,41.5705,41.9643,1559400.0],["2015-06-08",41.8768,41.9293,40.9404,40.9492,1534300.0],["2015-06-09",40.7654,41.1767,40.7566,40.9492,1001000.0],["2015-06-10",41.0717,41.6843,40.9141,41.588,1992200.0],["2015-06-11",41.518,42.2794,41.518,42.2707,1446100.0],["2015-06-12",42.0606,42.3407,41.9118,42.0956,1284600.0],["2015-06-15",41.8068,41.9818,41.4217,41.9731,923100.0],["2015-06-16",41.8418,42.0081,41.5618,41.7543,761000.0],["2015-06-17",41.6143,41.8593,41.2555,41.8418,1062000.0],["2015-06-18",41.9731,42.5245,41.7718,42.3757,1024900.0],["2015-06-19",42.4894,42.4894,41.9206,42.0431,1521300.0],["2015-06-22",42.0781,42.4807,42.0781,42.3319,782800.0],["2015-06-23",42.4194,42.5945,41.8856,41.9381,963000.0],["2015-06-24",41.9994,42.1131,41.0104,41.1679,1157700.0],["2015-06-25",41.1767,41.3692,40.9229,41.0104,740800.0],["2015-06-26",41.1679,41.2992,40.9404,41.1067,865300.0],["2015-06-29",40.9316,41.0279,40.144,40.1615,827100.0],["2015-06-30",40.4328,40.6953,40.144,40.354,905900.0],["2015-07-01",40.7479,40.7479,40.3803,40.5203,1087700.0],["2015-07-02",40.5116,40.7391,40.1353,40.4066,1024500.0],["2015-07-06",40.004,40.2665,39.5926,39.6889,1251100.0],["2015-07-07",39.8727,40.0127,39.1901,39.6802,1483800.0],["2015-07-08",39.4176,39.6189,38.6912,38.8925,2341200.0],["2015-07-09",39.3739,39.5226,39.0938,39.1376,1242800.0],["2015-07-10",39.4351,39.6627,39.4089,39.5314,730400.0],["2015-07-13",39.7239,40.2315,39.5839,40.179,1226400.0],["2015-07-14",40.1352,40.2053,39.8377,39.9777,1325500.0],["2015-07-15",40.0302,40.1527,39.4701,39.4964,960800.0],["2015-07-16",39.5489,39.7939,39.2513,39.4439,1024100.0],["2015-07-17",39.4876,39.5314,39.1638,39.2251,860100.0],["2015-07-20",39.2426,39.4351,39.0675,39.3651,849400.0],["2015-07-21",39.3738,40.1615,39.3738,40.039,1606500.0],["2015-07-22",39.969,40.249,39.5926,39.6189,915200.0],["2015-07-23",39.6802,39.7764,38.8575,38.9625,853600.0],["2015-07-24",39.1988,39.3476,38.6124,38.735,914800.0],["2015-07-27",38.6037,38.8925,38.4374,38.8662,998300.0],["2015-07-28",39.1813,39.8639,39.0675,39.6539,2244500.0],["2015-07-29",39.7064,41.0104,39.6189,40.8441,3056000.0],["2015-07-30",40.5991,40.9404,40.5203,40.8529,1108700.0],["2015-07-31",40.9667,41.343,40.7566,41.0192,1779100.0],["2015-08-03",40.9316,41.4655,40.6253,41.2029,2545400.0],["2015-08-04",39.015,42.3669,39.015,41.728,4649000.0],["2015-08-05",41.9819,43.0496,41.8856,42.4807,2973200.0],["2015-08-06",42.717,42.7608,41.7281,41.9643,1624000.0],["2015-08-07",41.9468,42.1394,41.6055,42.0519,1361000.0],["2015-08-10",42.4369,42.8658,42.3144,42.6382,1178300.0],["2015-08-11",42.1219,42.682,42.0256,42.6295,2004800.0],["2015-08-12",42.1656,42.5245,41.8856,42.4457,1407300.0],["2015-08-13",42.3582,42.8833,42.1306,42.6382,1275400.0],["2015-08-14",42.7433,43.2333,42.5332,43.1283,1000700.0],["2015-08-17",42.787,43.1196,42.4369,43.1021,820000.0],["2015-08-18",43.1108,43.6534,43.0583,43.4609,1532300.0],["2015-08-19",43.1021,43.7584,42.6732,43.5747,2553200.0],["2015-08-20",43.5484,43.8285,43.1983,43.3209,2613200.0],["2015-08-21",42.962,43.3033,42.1831,42.1831,2469700.0],["2015-08-24",40.284,41.7105,39.4176,40.9054,3144700.0],["2015-08-25",42.1481,42.3669,41.308,41.5618,3778700.0],["2015-08-26",42.4632,42.927,41.7981,42.8308,2434700.0],["2015-08-27",43.1108,43.7497,42.9095,43.6884,2199300.0],["2015-08-28",43.3296,43.5221,42.9533,43.4609,1662800.0],["2015-08-31",43.0671,43.3996,42.8483,42.857,1380100.0],["2015-09-01",41.9381,42.5157,41.8418,42.0256,2287100.0],["2015-09-02",42.6645,43.6534,42.4194,43.6534,2707200.0],["2015-09-03",43.7584,43.8197,42.8833,42.962,2227800.0],["2015-09-04",42.5157,42.542,41.518,41.8856,2802700.0],["2015-09-08",42.5157,42.7783,41.7543,42.7608,2318400.0],["2015-09-09",43.0233,43.1633,42.2269,42.3057,1422400.0],["2015-09-10",42.0169,42.612,42.0169,42.3494,1219300.0],["2015-09-11",42.2006,42.9183,42.0694,42.9095,1858000.0],["2015-09-14",42.8308,43.0583,42.3932,42.6557,1371400.0],["2015-09-15",42.7432,43.3121,42.5069,43.1458,1260900.0],["2015-09-16",43.032,43.0758,42.5857,42.7695,1403700.0],["2015-09-17",42.787,43.0846,42.3932,42.612,1125300.0],["2015-09-18",42.0431,42.0431,40.7654,40.8791,3727300.0],["2015-09-21",40.9754,41.5793,40.8529,41.4217,1378900.0],["2015-09-22",41.1329,41.4305,40.284,40.4591,1641600.0],["2015-09-23",40.319,40.5816,40.074,40.2753,1282000.0],["2015-09-24",39.7414,40.5028,39.6977,40.2578,1820900.0],["2015-09-25",40.4678,41.3342,40.389,40.9754,1847900.0],["2015-09-28",40.8354,41.4042,40.284,40.3278,1978600.0],["2015-09-29",40.3015,40.7916,39.9602,40.7216,1072000.0],["2015-09-30",41.1942,41.2817,40.8004,41.1767,1493100.0],["2015-10-01",41.308,41.8768,41.0454,41.7981,2351100.0],["2015-10-02",41.308,41.9556,41.0104,41.9556,1474400.0],["2015-10-05",42.1919,43.1458,42.0081,42.6645,1698100.0],["2015-10-06",42.5682,42.822,42.2094,42.7783,1261700.0],["2015-10-07",42.962,43.3471,42.7695,43.1196,1978400.0],["2015-10-08",43.0496,43.3034,42.6732,43.2683,1311600.0],["2015-10-09",43.3296,43.8547,42.7695,43.7322,1337900.0],["2015-10-12",43.7672,44.2923,43.4346,44.021,1322100.0],["2015-10-13",43.8722,44.3011,43.5222,43.5572,1074400.0],["2015-10-14",43.7059,44.0385,43.4084,43.9335,1124600.0],["2015-10-15",44.0473,44.4936,43.8197,44.3973,1261900.0],["2015-10-16",43.1808,44.4848,42.9533,43.7409,1218500.0],["2015-10-19",43.6272,43.881,43.5922,43.7497,1006100.0],["2015-10-20",43.7759,44.0122,43.6709,43.9947,1349700.0],["2015-10-21",44.2835,44.5724,43.8547,43.916,790000.0],["2015-10-22",44.3098,45.0625,44.3098,44.6599,2145800.0],["2015-10-23",45.0187,45.1587,44.5724,45.0537,1019100.0],["2015-10-26",45.0537,45.3337,44.9312,45.2112,1070200.0],["2015-10-27",44.7736,44.8874,43.9772,44.161,1907300.0],["2015-10-28",44.3098,44.3098,43.1196,43.3034,2217600.0],["2015-10-29",43.0583,43.9247,42.8483,43.8547,2068200.0],["2015-10-30",43.9685,44.1085,43.1283,43.5747,2450000.0],["2015-11-02",43.811,44.5111,43.7147,44.4586,2915000.0],["2015-11-03",43.1983,44.2485,42.927,43.5396,2497300.0],["2015-11-04",43.3471,43.4521,42.822,42.9533,2061500.0],["2015-11-05",43.1721,43.4521,42.682,43.0146,1130600.0],["2015-11-06",42.9095,43.3559,42.5945,43.3121,1015700.0],["2015-11-09",43.1633,43.1808,42.4282,42.8395,1689400.0],["2015-11-10",43.0233,43.9335,42.9883,43.3996,1354800.0],["2015-11-11",43.5572,44.0123,43.3209,43.4346,1130900.0],["2015-11-12",43.3559,43.4084,42.4895,42.5682,849100.0],["2015-11-13",42.5157,42.892,41.8856,42.0606,1262600.0],["2015-11-16",42.0169,42.4282,41.6493,42.3932,934200.0],["2015-11-17",42.5682,43.1633,42.3144,42.9095,1710000.0],["2015-11-18",42.857,43.3559,42.7695,43.3121,1040300.0],["2015-11-19",43.2158,43.7147,42.8833,43.1021,1282100.0],["2015-11-20",43.3471,43.5309,42.8658,43.0321,1590300.0],["2015-11-23",43.1721,43.2684,42.7345,42.9533,1107000.0],["2015-11-24",42.7608,43.2246,42.7608,43.0846,1293200.0],["2015-11-25",43.1196,43.2158,42.8483,43.0321,762600.0],["2015-11-27",43.1996,43.896,43.1378,43.6316,786700.0],["2015-11-30",43.5258,43.7109,42.7587,42.794,1634600.0],["2015-12-01",42.9086,43.3582,42.4502,43.1202,1674400.0],["2015-12-02",42.9351,43.0232,41.5421,41.6479,1977000.0],["2015-12-03",41.6038,42.2386,40.9426,41.066,2137200.0],["2015-12-04",41.2335,42.3003,41.0748,42.1681,2184400.0],["2015-12-07",42.0005,42.2033,41.2247,41.5862,1816800.0],["2015-12-08",41.1101,41.7184,40.731,41.1542,2739700.0],["2015-12-09",40.9514,41.6126,40.6693,40.8104,2601600.0],["2015-12-10",40.9602,41.8066,40.5371,41.3393,2256400.0],["2015-12-11",40.7839,41.357,40.5635,41.0837,2709200.0],["2015-12-14",41.2159,41.3041,40.6693,41.2159,1919600.0],["2015-12-15",41.3746,41.6744,40.8633,41.0572,1712100.0],["2015-12-16",41.4187,41.7713,40.9426,41.5597,1454400.0],["2015-12-17",41.6832,41.692,40.828,40.828,1370300.0],["2015-12-18",40.493,40.6252,39.435,39.8582,9505000.0],["2015-12-21",40.1668,40.1668,39.532,39.8847,1641600.0],["2015-12-22",40.202,40.6869,39.7877,40.5547,1210600.0],["2015-12-23",40.6957,40.7751,40.1668,40.4048,1272900.0],["2015-12-24",40.3784,40.6781,40.1139,40.4842,356000.0],["2015-12-28",40.2902,40.4048,39.9287,40.396,662700.0],["2015-12-29",40.6605,40.6605,40.061,40.2638,1114800.0],["2015-12-30",40.2285,40.5988,40.1139,40.1844,849200.0],["2015-12-31",40.1403,40.202,39.7612,39.7612,683300.0],["2016-01-04",39.1,39.2058,38.3418,39.0207,2096800.0],["2016-01-05",38.8443,39.3733,38.5622,39.2763,2323400.0],["2016-01-06",38.7914,39.0824,38.4035,38.4741,1296400.0],["2016-01-07",36.5521,37.8657,35.7058,37.6101,4722900.0],["2016-01-08",37.6101,38.1743,37.5219,37.7159,2526300.0],["2016-01-11",37.9098,38.2625,37.3896,37.901,2543100.0],["2016-01-12",38.1743,38.4035,37.7247,38.3506,1529000.0],["2016-01-13",38.2801,38.5358,37.2927,37.5748,1280300.0],["2016-01-14",37.7511,38.4564,37.2927,38.0862,2566800.0],["2016-01-15",36.1025,37.2486,35.6264,37.2045,4082000.0],["2016-01-19",37.6894,38.2272,37.4249,37.8657,2223200.0],["2016-01-20",37.3279,38.3859,37.3191,38.1567,3069500.0],["2016-01-21",38.2008,38.5975,37.8746,38.2625,2470200.0],["2016-01-22",38.6945,39.1088,38.0421,38.4829,1796200.0],["2016-01-25",38.1919,38.3771,37.901,37.998,1586200.0],["2016-01-26",38.0685,39.1265,38.0685,38.9589,1436600.0],["2016-01-27",38.8884,39.3028,38.5975,38.8443,1459700.0],["2016-01-28",38.9325,39.3116,38.6504,39.2146,1514400.0],["2016-01-29",39.4879,39.8935,38.8796,39.7789,2583000.0],["2016-02-01",39.6202,39.9816,39.3204,39.8141,1678100.0],["2016-02-02",39.4527,39.7877,38.9501,39.0824,1764200.0],["2016-02-03",39.4174,39.6466,38.9149,39.1176,1732000.0],["2016-02-04",39.1176,40.4136,39.1176,40.3696,1325500.0],["2016-02-05",40.3695,40.5459,40.0874,40.4224,1758400.0],["2016-02-08",39.8847,40.6958,39.7436,40.5988,2084100.0],["2016-02-09",40.3431,40.6429,39.9728,40.4665,2283600.0],["2016-02-10",40.6076,40.7663,39.6995,39.7348,1256900.0],["2016-02-11",39.1705,39.6907,38.9061,39.3998,1599500.0],["2016-02-12",39.8758,40.5018,39.7172,40.2902,1877300.0],["2016-02-16",40.6957,41.2071,40.1051,41.066,1126100.0],["2016-02-17",41.2953,41.6215,41.0837,41.26,1174800.0],["2016-02-18",41.3041,41.6126,41.0043,41.1983,947300.0],["2016-02-19",41.1366,41.2688,40.7398,41.163,1112600.0],["2016-02-22",41.4363,41.8419,41.0837,41.2159,2208700.0],["2016-02-23",38.7385,40.5194,38.4476,39.8406,3244500.0],["2016-02-24",39.4086,40.3255,39.3204,40.0874,1998700.0],["2016-02-25",40.3431,40.5371,40.0257,40.4753,970600.0],["2016-02-26",40.5547,40.9779,40.3872,40.6252,889700.0],["2016-02-29",40.6252,40.8633,40.3431,40.3607,1354400.0],["2016-03-01",40.634,40.9955,40.3255,40.8104,1541900.0],["2016-03-02",40.9073,40.9867,40.3431,40.7134,1916100.0],["2016-03-03",40.6164,41.2688,40.2373,41.1189,1276500.0],["2016-03-04",41.2335,41.7273,41.0484,41.3746,1114500.0],["2016-03-07",40.7663,41.7449,40.6076,41.6655,1453200.0],["2016-03-08",41.357,41.9388,41.0308,41.6215,2081300.0],["2016-03-09",41.6655,42.1592,41.498,41.7801,1928400.0],["2016-03-10",41.8507,42.2827,41.3922,42.1328,1517400.0],["2016-03-11",42.318,42.8998,42.1945,42.3708,1878300.0],["2016-03-14",42.221,42.3708,41.6744,42.1416,1963100.0],["2016-03-15",41.9565,42.556,41.7273,42.4237,1040700.0],["2016-03-16",42.1945,42.3973,41.7096,42.3179,1621100.0],["2016-03-17",42.4502,43.5169,42.1152,42.9792,1600700.0],["2016-03-18",42.9968,43.1907,42.5648,42.7411,2846500.0],["2016-03-21",42.7587,42.9263,40.925,42.7411,1552600.0],["2016-03-22",42.5912,42.891,42.2474,42.653,1198600.0],["2016-03-23",42.697,42.8998,42.3532,42.7588,1052600.0],["2016-03-24",42.5824,42.9968,42.3532,42.8998,1352600.0],["2016-03-28",43.6845,43.6933,42.7852,42.9615,799100.0],["2016-03-29",42.7852,43.1643,42.6089,43.0144,827500.0],["2016-03-30",43.1996,43.3759,42.9174,42.9439,731200.0],["2016-03-31",43.0761,43.1907,42.8028,43.0321,918100.0],["2016-04-01",42.7411,43.0761,42.1152,43.0673,1104300.0],["2016-04-04",42.5824,42.9086,41.9917,42.1328,1209000.0],["2016-04-05",41.9388,42.362,41.7537,42.124,1160600.0],["2016-04-06",41.9741,42.2474,41.6832,42.1328,844400.0],["2016-04-07",41.7096,41.9917,41.2776,41.7449,1387600.0],["2016-04-08",41.9741,42.3973,41.7272,41.8683,736400.0],["2016-04-11",42.1328,42.6089,41.9829,42.2386,1240800.0],["2016-04-12",42.3091,42.3179,41.8507,42.2122,915600.0],["2016-04-13",42.3973,42.7588,42.1857,42.7235,1166300.0],["2016-04-14",42.7587,43.1202,42.4678,42.9351,1258700.0],["2016-04-15",43.3759,43.9401,43.3054,43.4112,1521300.0],["2016-04-18",43.2613,43.5698,43.0673,43.3759,818000.0],["2016-04-19",43.6668,43.993,43.4729,43.9225,1351700.0],["2016-04-20",43.993,44.0636,43.5169,43.5258,801900.0],["2016-04-21",43.0409,43.1555,42.3179,42.9439,872200.0],["2016-04-22",42.9968,43.3494,42.8557,43.1555,769400.0],["2016-04-25",42.9791,43.2613,42.7764,43.1202,891000.0],["2016-04-26",43.129,43.9049,42.9263,43.7638,1461000.0],["2016-04-27",43.7021,44.5132,43.4817,44.3898,2002800.0],["2016-04-28",44.2222,44.4867,43.6933,43.9489,1649400.0],["2016-04-29",43.5698,43.9489,43.3671,43.7374,1945200.0],["2016-05-02",43.6668,44.6366,43.6404,44.3104,3216000.0],["2016-05-03",43.3847,43.4111,41.3482,41.7801,4125200.0],["2016-05-04",41.692,42.0975,41.2071,41.9477,2155900.0],["2016-05-05",41.9653,42.221,41.7801,41.8507,1551400.0],["2016-05-06",41.8154,42.7499,41.6391,42.6706,1444700.0],["2016-05-09",42.7058,42.9703,42.4325,42.5824,1232800.0],["2016-05-10",42.8557,43.1908,42.7059,42.9615,1037200.0],["2016-05-11",42.7499,42.9968,42.1416,42.1416,1171300.0],["2016-05-12",42.3708,42.7058,42.0358,42.362,1307500.0],["2016-05-13",42.1504,42.3003,41.4628,41.833,1246700.0],["2016-05-16",41.8507,41.9212,41.4716,41.7449,1476600.0],["2016-05-17",41.7273,42.6265,41.7096,41.9388,1383200.0],["2016-05-18",41.8771,42.265,41.6655,42.0182,1368800.0],["2016-05-19",41.8419,42.2298,41.5245,42.1063,1066700.0],["2016-05-20",42.1857,42.9703,42.1063,42.697,5588500.0],["2016-05-23",42.697,43.0761,42.2386,42.9615,2167000.0],["2016-05-24",43.1996,43.561,42.891,43.3582,1465600.0],["2016-05-25",43.4023,43.6227,42.9615,43.085,1785000.0],["2016-05-26",42.9703,43.3759,42.9439,43.1202,1103800.0],["2016-05-27",43.3069,43.5291,43.2535,43.2624,1104500.0],["2016-05-31",43.2891,43.7247,42.9424,43.1558,5620400.0],["2016-06-01",43.1647,43.3513,42.9691,43.218,1433400.0],["2016-06-02",43.0935,43.298,42.8802,43.0758,900400.0],["2016-06-03",42.8269,43.6891,42.7024,43.618,1696500.0],["2016-06-06",44.018,44.1158,43.3869,43.9824,1584100.0],["2016-06-07",43.9024,44.3824,43.8847,44.0536,1339100.0],["2016-06-08",44.018,44.6136,43.8847,44.2936,1218800.0],["2016-06-09",44.2669,44.5069,43.9558,44.4269,1723000.0],["2016-06-10",44.3113,44.3113,43.5736,43.7869,862600.0],["2016-06-13",43.7691,43.7958,43.2802,43.3069,962200.0],["2016-06-14",43.1202,43.3069,42.6847,42.898,1005400.0],["2016-06-15",42.9158,43.3336,42.8713,42.8891,1211500.0],["2016-06-16",42.8002,43.0402,42.4269,42.9513,606000.0],["2016-06-17",42.9691,43.1647,42.6402,42.9247,1592600.0],["2016-06-20",43.3513,43.9113,43.2091,43.2624,1393600.0],["2016-06-21",43.3158,43.3335,42.9158,43.1735,1763900.0],["2016-06-22",43.2358,43.5824,42.9069,43.138,665700.0],["2016-06-23",43.5824,43.7602,43.3958,43.5647,724400.0],["2016-06-24",42.0535,42.898,42.0091,42.2224,2283100.0],["2016-06-27",41.8669,42.2313,41.3158,41.8402,2024800.0],["2016-06-28",42.018,42.3824,41.6269,42.3113,1506200.0],["2016-06-29",42.578,43.058,42.5335,42.8002,1199200.0],["2016-06-30",42.9958,43.6002,42.8091,43.5913,1415700.0],["2016-07-01",43.6002,44.2047,43.2891,44.1691,1087400.0],["2016-07-05",44.1336,44.1691,43.4313,43.8136,1157500.0],["2016-07-06",43.6002,43.8047,43.0313,43.5291,1047000.0],["2016-07-07",43.5913,43.8136,43.5024,43.7869,854500.0],["2016-07-08",44.1602,44.5602,43.8136,44.3736,910000.0],["2016-07-11",44.2402,44.4625,43.8847,44.2758,819500.0],["2016-07-12",44.4802,44.6936,44.2847,44.4358,1428200.0],["2016-07-13",44.498,44.7291,44.2847,44.5869,730700.0],["2016-07-14",44.7913,44.9602,44.578,44.5958,639500.0],["2016-07-15",44.6313,44.6758,44.3291,44.4447,1026300.0],["2016-07-18",44.4447,44.5602,44.1069,44.5158,925900.0],["2016-07-19",44.4713,44.498,44.258,44.4447,1149800.0],["2016-07-20",44.5602,44.6225,44.2758,44.2758,840800.0],["2016-07-21",44.178,44.2758,43.9469,44.0269,666500.0],["2016-07-22",44.1958,44.6136,44.0358,44.5869,771000.0],["2016-07-25",44.6402,44.6402,44.3202,44.4091,607800.0],["2016-07-26",44.5424,44.8536,44.4802,44.8536,762400.0],["2016-07-27",44.8002,44.9247,44.2936,44.4002,1265700.0],["2016-07-28",44.4091,44.6847,43.9291,44.578,753900.0],["2016-07-29",44.1958,44.4002,43.458,43.938,2355300.0],["2016-08-01",43.9913,44.2758,43.8136,44.0802,1479100.0],["2016-08-02",44.4447,46.738,44.4447,45.5913,3167800.0],["2016-08-03",45.1291,46.098,44.7558,45.3513,2422100.0],["2016-08-04",44.9158,45.2358,44.5336,44.8269,1813800.0],["2016-08-05",45.1558,45.5113,44.8447,45.4758,1240300.0],["2016-08-08",45.6091,45.7247,45.2091,45.3513,925400.0],["2016-08-09",45.4047,45.4936,45.1025,45.3869,983600.0],["2016-08-10",45.2891,45.5913,44.8091,45.5202,905900.0],["2016-08-11",45.5291,45.6624,44.178,45.6002,572500.0],["2016-08-12",45.6002,45.6536,44.9424,45.5825,833800.0],["2016-08-15",45.6624,45.778,45.4402,45.458,516100.0],["2016-08-16",45.2624,45.5113,45.1824,45.4136,607300.0],["2016-08-17",45.3424,45.5558,45.2002,45.3424,692900.0],["2016-08-18",45.2713,45.378,44.9602,45.1291,1052200.0],["2016-08-19",45.0936,45.5025,44.8625,45.4936,915300.0],["2016-08-22",45.2358,45.5113,45.2358,45.4313,718600.0],["2016-08-23",45.5647,45.6536,45.4136,45.5113,638500.0],["2016-08-24",45.5469,45.778,45.4224,45.7069,594700.0],["2016-08-25",45.7069,45.7069,45.4225,45.5291,589000.0],["2016-08-26",45.4047,45.6891,45.2802,45.3958,1029800.0],["2016-08-29",45.4847,45.4847,44.8891,45.3958,571800.0],["2016-08-30",45.4491,45.5913,45.3247,45.5469,746200.0],["2016-08-31",45.4402,45.4669,44.8269,45.0224,1227100.0],["2016-09-01",45.2802,45.538,44.898,45.4847,1144400.0],["2016-09-02",45.6002,45.9024,45.378,45.618,775400.0],["2016-09-06",45.6536,45.9913,45.3158,45.9913,1107500.0],["2016-09-07",45.778,46.1336,45.7069,45.858,942900.0],["2016-09-08",45.8136,46.098,45.6091,45.7513,986100.0],["2016-09-09",45.458,46.0269,44.9513,44.9513,1030400.0],["2016-09-12",44.8002,45.698,44.6847,45.5469,1133500.0],["2016-09-13",45.1202,45.458,44.7913,44.8802,1021500.0],["2016-09-14",44.8358,45.058,44.4447,44.5602,750700.0],["2016-09-15",44.5869,44.8802,44.5158,44.818,671300.0],["2016-09-16",44.3558,44.9158,44.3291,44.7202,1523400.0],["2016-09-19",44.8891,44.9336,44.3913,44.4891,843700.0],["2016-09-20",44.7736,45.1113,44.4358,44.6136,1059900.0],["2016-09-21",44.8713,45.1647,44.5869,45.1113,783800.0],["2016-09-22",45.3335,45.4847,45.1735,45.2447,913500.0],["2016-09-23",45.218,45.3069,44.9691,45.218,575700.0],["2016-09-26",45.1113,45.2536,45.0136,45.1469,955100.0],["2016-09-27",45.1558,45.7069,44.8713,45.698,925300.0],["2016-09-28",45.7069,45.7513,45.4313,45.7336,782900.0],["2016-09-29",45.7069,45.9824,45.618,45.6358,979400.0],["2016-09-30",45.9113,45.9647,45.7424,45.7958,868400.0],["2016-10-03",45.6713,45.8936,45.538,45.7158,706600.0],["2016-10-04",45.8669,46.5247,44.9336,46.018,1629100.0],["2016-10-05",46.178,46.3736,45.9291,46.1336,1357500.0],["2016-10-06",45.9291,46.098,45.7336,45.9913,536800.0],["2016-10-07",46.098,46.098,45.5024,45.8047,542200.0],["2016-10-10",45.9913,46.1247,45.7602,45.7691,497800.0],["2016-10-11",45.7336,45.8047,45.3691,45.458,848200.0],["2016-10-12",45.3958,45.7336,45.2891,45.6358,1006600.0],["2016-10-13",45.458,45.5647,45.1913,45.3158,959200.0],["2016-10-14",45.538,45.698,45.3336,45.3336,915600.0],["2016-10-17",45.2447,45.4047,44.9424,45.378,1124200.0],["2016-10-18",45.4224,45.4224,43.9024,43.9291,1895000.0],["2016-10-19",43.9291,44.2847,43.7869,44.1602,1507400.0],["2016-10-20",44.2047,44.4713,43.8935,44.098,1212700.0],["2016-10-21",43.8491,44.3291,43.5913,44.2669,1336500.0],["2016-10-24",43.1291,44.7291,43.1291,44.6936,928800.0],["2016-10-25",44.8002,44.9513,44.6136,44.7647,719000.0],["2016-10-26",44.4624,44.9336,44.1691,44.8713,1623800.0],["2016-10-27",44.9247,45.2624,44.7558,45.1469,1746200.0],["2016-10-28",45.2358,45.6536,45.1024,45.6002,1726700.0],["2016-10-31",45.7958,45.9202,45.4047,45.7513,1814700.0],["2016-11-01",45.9291,45.9558,45.3336,45.4136,1754000.0],["2016-11-02",45.4936,45.7336,45.3158,45.3602,1527200.0],["2016-11-03",45.4047,45.5825,45.1113,45.2091,2095900.0],["2016-11-04",45.3247,45.5291,45.0136,45.2091,1542500.0],["2016-11-07",45.9291,46.2491,45.5558,46.1958,3123000.0],["2016-11-08",44.8891,45.4758,44.3824,44.7024,2978300.0],["2016-11-09",43.8936,44.4002,41.9824,44.0536,4840400.0],["2016-11-10",44.2402,45.6002,44.1869,44.9513,2826300.0],["2016-11-11",44.6847,45.3247,44.6224,45.0313,1920200.0],["2016-11-14",45.0136,46.0891,44.8447,45.8936,2173300.0],["2016-11-15",45.9558,46.0802,45.4047,46.0358,1745100.0],["2016-11-16",45.8669,45.9647,45.3602,45.6713,1650100.0],["2016-11-17",45.6624,45.8225,45.3247,45.458,947600.0],["2016-11-18",45.4402,45.7869,44.8713,45.778,1244500.0],["2016-11-21",45.9913,46.2136,45.7425,46.1869,1176100.0],["2016-11-22",46.258,46.6224,46.1247,46.6136,1378900.0],["2016-11-23",46.4625,46.978,46.3647,46.9247,1111500.0],["2016-11-25",46.8625,47.2091,46.5247,47.2091,667000.0],["2016-11-28",46.9602,47.1114,46.7291,46.9425,1230400.0],["2016-11-29",46.9783,47.3007,46.9693,47.247,1489500.0],["2016-11-30",47.2022,47.2828,46.9156,47.238,2472800.0],["2016-12-01",47.4261,47.9904,47.2559,47.8202,1781900.0],["2016-12-02",47.8023,47.865,47.0052,47.6769,1175200.0],["2016-12-05",47.9456,48.4293,47.9008,48.4203,2270200.0],["2016-12-06",48.2412,48.4562,47.9187,48.4382,2363500.0],["2016-12-07",48.4024,49.5399,48.3755,49.513,2032900.0],["2016-12-08",49.4056,50.4893,49.3966,50.4714,2019100.0],["2016-12-09",50.2386,50.3729,49.4235,49.4772,1836600.0],["2016-12-12",49.3966,50.14,49.1458,50.0505,1674100.0],["2016-12-13",50.0684,50.3192,49.6384,49.8803,1600500.0],["2016-12-14",49.8176,50.0325,49.2354,49.2802,2027300.0],["2016-12-15",49.4772,49.5399,48.7428,48.8234,1680600.0],["2016-12-16",48.9667,49.0383,48.2949,48.3218,2031000.0],["2016-12-19",48.2681,48.7428,48.2681,48.7338,847500.0],["2016-12-20",48.8592,49.1548,48.4472,48.6084,1356500.0],["2016-12-21",48.5547,48.7159,48.3487,48.3576,582000.0],["2016-12-22",48.3039,48.3218,47.7486,48.1695,1003400.0],["2016-12-23",48.277,48.3128,47.9725,48.0979,571300.0],["2016-12-27",48.1158,48.4382,48.0262,48.1516,347000.0],["2016-12-28",48.1785,48.5099,47.4709,47.5694,702200.0],["2016-12-29",47.6232,47.7933,47.3276,47.5426,592500.0],["2016-12-30",47.6948,48.1337,47.3276,47.4351,670700.0],["2017-01-03",47.8919,47.8919,47.0589,47.5605,1729300.0],["2017-01-04",47.5067,48.0173,47.3634,47.6053,1547600.0],["2017-01-05",47.4709,47.5963,47.1753,47.4978,891100.0],["2017-01-06",47.4709,47.7307,47.1574,47.5874,882800.0],["2017-01-09",47.65,47.7486,47.3903,47.5067,1195500.0],["2017-01-10",47.4978,47.7486,47.247,47.3545,1440600.0],["2017-01-11",47.3813,48.0979,47.2739,48.071,895400.0],["2017-01-12",47.856,48.0889,47.7127,47.9456,743700.0],["2017-01-13",48.0889,48.4024,47.9187,48.2501,1039100.0],["2017-01-17",47.9277,48.3487,47.7217,47.7575,1000700.0],["2017-01-18",47.7933,48.277,47.7665,48.1158,1695200.0],["2017-01-19",48.1874,48.2681,47.7396,47.7575,857900.0],["2017-01-20",47.7127,47.9187,47.3545,47.7127,1211300.0],["2017-01-23",47.7665,47.7665,46.4767,46.6738,2264900.0],["2017-01-24",46.7454,47.2739,46.5752,47.0231,1952600.0],["2017-01-25",47.2291,47.4888,46.7454,47.2828,1783200.0],["2017-01-26",47.3366,47.4261,47.0499,47.4082,1248800.0],["2017-01-27",47.3993,47.6769,46.826,47.668,1003000.0],["2017-01-30",47.6142,47.874,47.1395,47.4351,737300.0],["2017-01-31",47.4082,47.4351,46.3782,46.6469,1857200.0],["2017-02-01",46.5483,47.1843,46.423,46.835,1444100.0],["2017-02-02",46.7364,46.9962,46.1901,46.9693,1007800.0],["2017-02-03",47.2022,47.7934,46.9604,47.7575,1048500.0],["2017-02-06",47.7038,47.9456,47.3097,47.3993,645900.0],["2017-02-07",47.5605,47.7665,47.2291,47.7396,980300.0],["2017-02-08",47.6769,48.071,47.3634,47.9546,1137400.0],["2017-02-09",47.9277,48.6532,47.9277,48.4472,761500.0],["2017-02-10",48.6442,49.0742,48.3397,49.0204,843000.0],["2017-02-13",49.1458,49.5399,49.0563,49.3429,1039900.0],["2017-02-14",49.0921,49.8982,49.0921,49.4503,1659900.0],["2017-02-15",49.4504,50.2475,49.0473,50.2386,1231800.0],["2017-02-16",50.2475,50.3908,49.3339,50.3102,1185100.0],["2017-02-17",50.2654,50.6058,49.943,50.6058,1546400.0],["2017-02-21",50.5162,50.8297,49.8892,50.2744,1526000.0],["2017-02-22",50.0594,50.7043,49.5578,50.6864,1941900.0],["2017-02-23",50.7222,50.8745,50.1132,50.1669,1117700.0],["2017-02-24",50.0415,50.7939,49.9698,50.7849,1322000.0],["2017-02-27",50.7401,50.8566,50.3012,50.8297,682200.0],["2017-02-28",50.8476,51.2865,50.4266,50.4983,1401700.0],["2017-03-01",50.8655,51.3671,50.3729,51.3044,1246200.0],["2017-03-02",51.1521,51.3671,50.8476,50.8566,1521800.0],["2017-03-03",50.9014,51.0536,50.3371,50.6058,815800.0],["2017-03-06",50.4087,50.6953,50.2833,50.5252,768900.0],["2017-03-07",50.3908,50.6326,50.14,50.2027,783700.0],["2017-03-08",50.3192,50.5252,49.9519,50.0684,802200.0],["2017-03-09",50.0505,50.4266,49.8086,50.0146,995100.0],["2017-03-10",50.1221,50.8207,50.1221,50.6864,1135700.0],["2017-03-13",50.6685,50.982,50.5252,50.8566,1322600.0],["2017-03-14",50.6147,50.8566,50.2296,50.3908,937900.0],["2017-03-15",50.6774,50.8387,50.2027,50.57,913000.0],["2017-03-16",50.5341,50.5968,50.1132,50.2475,736200.0],["2017-03-17",50.2117,50.5968,49.9161,50.5162,1232200.0],["2017-03-20",50.552,50.6237,50.1848,50.3819,647100.0],["2017-03-21",50.4445,50.5968,49.6384,49.7817,775700.0],["2017-03-22",50.0146,50.0684,49.6384,50.0057,1097200.0],["2017-03-23",50.0505,50.5341,49.7011,50.0415,942200.0],["2017-03-24",50.1758,50.4535,49.8176,49.9967,774100.0],["2017-03-27",49.5489,50.0325,49.3787,49.8265,760000.0],["2017-03-28",49.7818,50.7849,49.737,50.552,975100.0],["2017-03-29",50.4356,50.5968,49.8713,50.4535,541000.0],["2017-03-30",50.3998,50.776,50.355,50.7133,474400.0],["2017-03-31",50.5789,50.8028,50.2206,50.5968,712800.0],["2017-04-03",50.3281,50.776,50.0773,50.1848,830100.0],["2017-04-04",50.2117,50.7043,49.9609,50.6685,1321900.0],["2017-04-05",50.7043,50.964,50.2833,50.5162,1634800.0],["2017-04-06",50.4266,50.7401,50.2117,50.5789,911700.0],["2017-04-07",50.4983,50.4983,49.9161,49.9519,781500.0],["2017-04-10",50.0505,50.6595,50.0505,50.3102,720100.0],["2017-04-11",49.9161,50.1579,49.728,50.1311,840000.0],["2017-04-12",50.1221,50.1221,49.728,49.8892,1322700.0],["2017-04-13",49.8265,49.9967,49.5757,49.5757,843200.0],["2017-04-17",49.7638,50.1938,49.3697,50.1758,1258600.0],["2017-04-18",49.8624,50.2386,49.7638,50.0415,688400.0],["2017-04-19",50.0952,50.355,49.7997,49.9251,893900.0],["2017-04-20",50.0594,50.4087,49.7997,50.346,1412200.0],["2017-04-21",50.4535,50.758,50.0505,50.6058,1798700.0],["2017-04-24",51.0536,51.4656,50.7133,51.3044,1571000.0],["2017-04-25",51.5104,51.7254,51.2059,51.3223,1003800.0],["2017-04-26",51.3313,51.4656,50.8118,50.8387,1200700.0],["2017-04-27",50.8924,51.0536,50.6506,50.8387,1603200.0],["2017-04-28",50.9641,51.2148,50.14,50.2386,1523600.0],["2017-05-01",50.3013,50.4266,49.9967,50.149,1484700.0],["2017-05-02",49.737,49.737,48.3487,48.4024,2276000.0],["2017-05-03",47.8829,48.4472,47.874,48.4382,1615600.0],["2017-05-04",48.4741,48.9846,48.4203,48.7875,1336100.0],["2017-05-05",48.9667,48.9756,48.6174,48.7159,1170900.0],["2017-05-08",48.277,48.7069,47.9456,48.08,1482500.0],["2017-05-09",48.1606,48.2054,47.6321,47.8023,1563700.0],["2017-05-10",47.6948,47.7844,47.2649,47.5963,1645200.0],["2017-05-11",47.4709,47.7934,47.0052,47.7038,1486200.0],["2017-05-12",47.6859,47.8292,47.4261,47.5247,894900.0],["2017-05-15",47.6142,48.0352,47.4172,47.8113,1063300.0],["2017-05-16",47.7665,47.865,47.1932,47.5426,1361500.0],["2017-05-17",47.1664,47.3365,46.5931,46.7991,1803200.0],["2017-05-18",46.8798,47.462,46.7633,47.1216,1171000.0],["2017-05-19",47.1485,47.4172,46.7275,47.247,1144900.0],["2017-05-22",47.3186,47.5784,46.9514,47.5157,1655600.0],["2017-05-23",47.4978,48.1874,47.4082,47.9904,1272700.0],["2017-05-24",48.2233,48.2233,47.6948,47.8292,1000300.0],["2017-05-25",47.874,47.9904,47.0679,47.7038,770400.0],["2017-05-26",47.6232,47.6948,47.4172,47.4261,777100.0],["2017-05-30",47.2456,48.0401,46.9115,47.9407,870700.0],["2017-05-31",47.9678,48.2116,47.6789,48.1935,1314600.0],["2017-06-01",48.2026,48.9519,48.0581,48.9068,1267800.0],["2017-06-02",49.0783,49.7013,48.04,49.4214,1547000.0],["2017-06-05",49.2137,49.7284,48.9609,49.3582,1624700.0],["2017-06-06",49.3221,49.6922,49.0241,49.0873,1182600.0],["2017-06-07",49.0332,49.3401,48.8255,49.2589,960200.0],["2017-06-08",49.2318,49.5207,48.8075,49.2228,988500.0],["2017-06-09",49.2499,49.5207,49.0151,49.4846,999300.0],["2017-06-12",49.5929,50.568,49.1686,50.3784,1793400.0],["2017-06-13",50.3784,50.7937,50.2249,50.6944,1133200.0],["2017-06-14",50.7034,50.9743,50.55,50.8569,1491500.0],["2017-06-15",50.6041,51.7327,50.4958,51.6875,1355700.0],["2017-06-16",51.525,51.7959,51.2993,51.4799,1952300.0],["2017-06-19",51.7507,51.841,50.884,50.9021,1463900.0],["2017-06-20",50.9111,50.9111,49.8818,49.945,1676300.0],["2017-06-21",49.9812,49.9992,49.6291,49.7735,996800.0],["2017-06-22",49.7193,49.8728,49.2589,49.4756,641400.0],["2017-06-23",49.62,50.0805,49.5207,49.9811,1171300.0],["2017-06-26",50.1076,50.4958,50.0624,50.4687,974500.0],["2017-06-27",50.4145,50.5319,50.2069,50.3603,841600.0],["2017-06-28",50.7034,51.0646,50.5409,50.7937,893000.0],["2017-06-29",50.9382,51.0014,50.4777,50.5229,769400.0],["2017-06-30",50.7215,51.1548,50.4145,50.9923,1197700.0],["2017-07-03",51.2451,51.7688,51.191,51.4528,633700.0],["2017-07-05",51.3715,51.832,51.0375,51.3986,1113800.0],["2017-07-06",51.3264,51.3264,50.6131,50.7215,1184400.0],["2017-07-07",50.875,51.4438,50.6583,51.3986,815400.0],["2017-07-10",51.3715,51.8049,50.9923,51.6063,1348200.0],["2017-07-11",51.7146,51.9584,51.4528,51.9042,970200.0],["2017-07-12",52.1209,52.3376,51.6063,51.6424,1124100.0],["2017-07-13",51.6243,51.7236,51.2181,51.5611,703700.0],["2017-07-14",51.5611,51.9132,51.4889,51.7056,808700.0],["2017-07-17",51.6966,52.2021,51.4708,51.9855,988600.0],["2017-07-18",51.9403,53.3397,51.8681,53.105,1925500.0],["2017-07-19",53.123,53.4571,52.9605,53.3578,1290700.0],["2017-07-20",53.3036,53.5745,53.0508,53.3126,911200.0],["2017-07-21",52.9064,53.737,52.9064,53.2765,1401400.0],["2017-07-24",53.3036,53.5564,53.1953,53.3488,1106400.0],["2017-07-25",53.6918,53.9356,53.5113,53.8092,558400.0],["2017-07-26",53.8995,54.0801,53.7099,53.8634,651000.0],["2017-07-27",53.9266,53.9266,52.6445,52.9425,1708600.0],["2017-07-28",52.9786,53.4661,52.9786,53.0689,793500.0],["2017-07-31",53.123,53.3758,53.123,53.1591,817200.0],["2017-08-01",52.7709,53.3578,52.7709,53.0779,983100.0],["2017-08-02",53.0869,53.5113,52.6987,53.3939,936300.0],["2017-08-03",53.2765,53.8092,53.0057,53.7731,856200.0],["2017-08-04",53.755,53.9807,53.5474,53.7731,716800.0],["2017-08-07",53.5925,53.6557,53.2494,53.3217,1154600.0],["2017-08-08",51.7688,51.9132,49.8096,50.4867,2594700.0],["2017-08-09",49.7555,50.3242,49.6652,50.2159,1783100.0],["2017-08-10",50.1527,50.3603,49.4033,49.4214,1529200.0],["2017-08-11",49.5568,49.602,49.0422,49.1505,1596200.0],["2017-08-14",49.295,50.4145,49.295,50.2881,1452400.0],["2017-08-15",50.3062,50.4867,49.9902,50.1707,901000.0],["2017-08-16",50.261,50.8208,50.261,50.3062,821000.0],["2017-08-17",50.2069,50.5229,49.4575,49.4936,1235100.0],["2017-08-18",49.4936,49.9811,49.4124,49.5388,1006600.0],["2017-08-21",49.5929,49.9541,49.3763,49.6381,885100.0],["2017-08-22",49.8909,50.5048,49.8277,50.3333,960000.0],["2017-08-23",50.1978,50.1978,49.5749,49.6832,886700.0],["2017-08-24",49.8006,49.8006,49.3853,49.611,572300.0],["2017-08-25",49.8818,50.0714,49.6652,49.7013,688200.0],["2017-08-28",49.8909,50.0895,49.602,50.0534,656800.0],["2017-08-29",49.8638,50.577,49.6832,50.4687,1248100.0],["2017-08-30",50.5229,50.893,50.2881,50.6673,984200.0],["2017-08-31",50.7034,50.9743,50.3062,50.6493,1161300.0],["2017-09-01",50.8479,51.2542,50.7937,51.0375,856000.0],["2017-09-05",50.7666,51.1819,50.7666,51.0555,953300.0],["2017-09-06",51.1187,51.6063,50.9382,50.9833,1244700.0],["2017-09-07",51.0916,51.2903,50.9111,51.0916,2175000.0],["2017-09-08",51.0917,51.5972,50.9472,51.4347,1278700.0],["2017-09-11",51.516,51.8681,51.3354,51.5972,1254300.0],["2017-09-12",51.7146,52.5272,51.3354,52.3285,898400.0],["2017-09-13",51.8771,51.9042,51.1819,51.209,1270900.0],["2017-09-14",51.2993,51.6514,51.2542,51.4979,1704800.0],["2017-09-15",51.4438,51.516,51.2542,51.3715,1322100.0],["2017-09-18",51.516,51.5792,51.2812,51.3625,566100.0],["2017-09-19",51.534,51.6334,51.209,51.5702,556700.0],["2017-09-20",51.7146,52.4008,51.7146,52.3556,1102900.0],["2017-09-21",52.3827,52.8161,52.0396,52.1389,455800.0],["2017-09-22",52.1841,52.9334,52.1841,52.5362,775000.0],["2017-09-25",52.4188,52.464,52.0938,52.4369,540400.0],["2017-09-26",52.4459,53.3578,52.2924,53.2224,885500.0],["2017-09-27",53.439,53.7008,52.9605,53.6286,794700.0],["2017-09-28",53.5293,53.9446,53.4029,53.8363,725300.0],["2017-09-29",53.9988,54.4412,53.8453,54.0439,1213300.0],["2017-10-02",54.0169,54.4954,53.7189,54.4773,1042100.0],["2017-10-03",54.3599,54.5586,53.9898,54.387,875700.0],["2017-10-04",54.2967,54.5947,54.1613,54.2606,997900.0],["2017-10-05",54.1613,54.4231,53.8543,54.4141,726800.0],["2017-10-06",54.2877,54.5856,54.2064,54.4773,534300.0],["2017-10-09",54.4321,54.6217,53.9988,54.1613,585300.0],["2017-10-10",54.3148,54.4321,54.0439,54.1342,749200.0],["2017-10-11",54.1432,54.4773,54.0078,54.4051,815400.0],["2017-10-12",54.396,54.6218,54.2967,54.5676,777800.0],["2017-10-13",54.6217,54.9016,54.2696,54.3238,654900.0],["2017-10-16",54.1613,54.3328,52.78,53.1501,1160000.0],["2017-10-17",53.1501,53.3217,52.3015,52.3827,956600.0],["2017-10-18",52.5181,53.123,52.2924,52.9876,949500.0],["2017-10-19",52.8612,53.2404,52.6626,53.1862,715100.0],["2017-10-20",53.2585,53.4751,53.0328,53.1953,907700.0],["2017-10-23",53.3126,53.5203,53.1772,53.439,800400.0],["2017-10-24",53.5925,53.8634,53.421,53.4661,670900.0],["2017-10-25",53.4119,53.43,52.8793,53.123,835200.0],["2017-10-26",53.2946,53.9356,53.2314,53.4751,860700.0],["2017-10-27",53.5203,53.8272,53.4119,53.6015,698200.0],["2017-10-30",53.4571,53.6286,52.6536,52.8793,591600.0],["2017-10-31",52.8522,53.0418,52.6174,52.7077,693600.0],["2017-11-01",52.9696,53.1862,52.5542,52.789,660900.0],["2017-11-02",52.7348,52.9064,52.166,52.5091,935200.0],["2017-11-03",52.5452,52.6987,50.9653,52.3195,754600.0],["2017-11-06",52.4008,52.4188,51.7327,51.9042,1120600.0],["2017-11-07",53.9446,56.5448,53.0689,56.0121,3201600.0],["2017-11-08",54.703,55.5517,51.9945,54.6127,2180700.0],["2017-11-09",54.2516,54.5856,53.8092,54.053,1414800.0],["2017-11-10",53.4932,54.3689,53.1772,54.0349,1025000.0],["2017-11-13",54.0439,54.08,53.6196,53.6376,1113200.0],["2017-11-14",53.3578,53.9266,53.2314,53.6196,1238300.0],["2017-11-15",53.3217,53.6196,53.0237,53.2494,875300.0],["2017-11-16",53.5293,54.053,52.9605,53.9717,1387600.0],["2017-11-17",53.8182,54.0169,53.105,53.3849,1049000.0],["2017-11-20",53.3126,53.5203,53.2404,53.3488,798200.0],["2017-11-21",53.43,54.5947,53.3126,54.1252,1494200.0],["2017-11-22",54.1252,54.2516,53.8453,54.0078,955100.0],["2017-11-24",54.1523,54.1613,53.737,54.062,337900.0],["2017-11-27",54.0078,54.6127,53.8273,54.396,1082800.0],["2017-11-28",54.5585,55.4253,54.3689,55.3169,880400.0],["2017-11-29",55.2086,58.3324,55.2086,58.1519,2180600.0],["2017-11-30",57.7611,59.4423,56.9705,58.8698,2102300.0],["2017-12-01",58.8607,59.1151,57.5975,58.5881,1634000.0],["2017-12-04",58.7607,59.9876,58.479,59.0061,1970500.0],["2017-12-05",58.9334,59.2878,58.5517,58.888,1181600.0],["2017-12-06",58.7971,58.9243,58.1882,58.4699,943100.0],["2017-12-07",58.3063,58.7425,57.9519,58.3245,1286400.0],["2017-12-08",58.6062,58.688,58.1609,58.579,715300.0],["2017-12-11",58.579,58.688,58.0428,58.3063,1083600.0],["2017-12-12",58.4063,58.6789,58.1518,58.479,902300.0],["2017-12-13",58.3881,59.1151,58.0791,58.888,1212300.0],["2017-12-14",58.788,59.0697,57.8974,58.2155,1331600.0],["2017-12-15",58.4063,58.7335,57.961,58.5608,1709700.0],["2017-12-18",58.7607,59.5059,58.7244,59.0333,965100.0],["2017-12-19",58.9061,59.0788,58.5244,58.7698,913200.0],["2017-12-20",58.7062,59.2424,58.3518,58.5971,966800.0],["2017-12-21",58.8516,58.8789,57.9337,58.2973,662700.0],["2017-12-22",58.4154,58.8789,57.9156,58.8607,620200.0],["2017-12-26",58.9152,59.3605,58.7425,58.9425,347700.0],["2017-12-27",59.1697,59.415,58.8334,59.2605,516500.0],["2017-12-28",59.4696,59.4696,58.8334,59.3969,695700.0],["2017-12-29",59.5604,59.5786,58.7789,58.788,609800.0],["2018-01-02",60.2057,60.2057,58.6971,59.0515,1104900.0],["2018-01-03",59.0424,59.4786,58.7607,59.1333,845800.0],["2018-01-04",59.3514,59.6513,58.997,59.0697,1216600.0],["2018-01-05",59.2605,59.5513,58.8789,59.1515,948800.0],["2018-01-08",59.1878,59.7604,59.1878,59.5059,1084900.0],["2018-01-09",59.6786,60.2511,59.5241,60.0239,1080800.0],["2018-01-10",60.0057,60.2238,59.3787,59.4696,1014100.0],["2018-01-11",59.6695,60.3692,59.5241,60.3329,1123200.0],["2018-01-12",60.342,60.7327,59.9875,60.6419,585000.0],["2018-01-16",60.6691,60.6691,59.1333,59.4968,1142700.0],["2018-01-17",59.615,60.2965,59.2424,60.0421,915500.0],["2018-01-18",60.1148,60.3238,59.7331,60.0603,691900.0],["2018-01-19",60.342,60.4783,59.9785,60.342,928500.0],["2018-01-22",60.1784,60.4147,59.7604,60.3783,501600.0],["2018-01-23",60.4147,61.0599,59.8876,60.7873,1160600.0],["2018-01-24",60.9145,61.378,60.2238,60.9327,1165100.0],["2018-01-25",60.9417,61.1053,59.8058,60.6237,726100.0],["2018-01-26",60.5783,61.0508,55.3347,60.9327,683100.0],["2018-01-29",60.7964,61.1871,60.1057,60.2238,621200.0],["2018-01-30",60.0239,60.8145,59.0333,59.0333,913200.0],["2018-01-31",59.0606,59.7058,58.6062,59.0243,1607800.0],["2018-02-01",58.5972,59.1333,58.2336,58.6789,1321700.0],["2018-02-02",58.4608,58.6789,57.5521,57.8065,965600.0],["2018-02-05",57.6702,58.17,56.1162,56.1435,1804600.0],["2018-02-06",55.1893,56.716,54.6804,56.2253,1799800.0],["2018-02-07",56.0163,57.1795,55.78,56.4616,1621400.0],["2018-02-08",56.5706,56.7433,54.8349,54.853,1404200.0],["2018-02-09",55.162,55.5255,53.708,55.0893,1370100.0],["2018-02-12",55.2165,56.7069,55.162,56.6796,1817800.0],["2018-02-13",56.4343,57.7793,56.098,57.3612,1384100.0],["2018-02-14",57.0341,57.9428,56.6342,57.861,1267000.0],["2018-02-15",58.1609,58.4881,57.3612,58.3336,1226500.0],["2018-02-16",58.0882,58.5426,57.6793,58.27,2954200.0],["2018-02-20",58.1791,59.3878,55.3165,56.2798,2975000.0],["2018-02-21",56.4343,59.0152,56.4343,58.1519,2144300.0],["2018-02-22",58.3427,58.9516,58.2791,58.4699,1361600.0],["2018-02-23",58.5971,59.7058,58.5971,59.5423,1340500.0],["2018-02-26",59.7149,61.0417,59.5332,60.6419,1382100.0],["2018-02-27",60.7691,61.4597,59.5332,59.5423,1249500.0],["2018-02-28",59.8694,60.2511,59.0152,59.0333,1137600.0],["2018-03-01",58.9697,59.2878,56.9705,57.2613,1746500.0],["2018-03-02",56.7069,57.6702,56.4252,57.5066,1358300.0],["2018-03-05",57.4067,57.7611,56.3525,57.6975,2277700.0],["2018-03-06",57.8338,58.0882,57.1613,57.9065,990900.0],["2018-03-07",57.3521,57.4521,56.8614,57.2885,1596200.0],["2018-03-08",57.2067,57.9519,56.9795,57.7156,1658400.0],["2018-03-09",57.9247,58.9607,57.7156,58.8334,1101700.0],["2018-03-12",59.0243,59.0697,58.7062,58.7789,1224700.0],["2018-03-13",59.0697,59.4786,58.9061,59.1242,991700.0],["2018-03-14",59.3878,59.4059,58.0155,58.0701,1360900.0],["2018-03-15",58.1337,58.4336,57.8701,57.8883,849600.0],["2018-03-16",57.9156,58.3972,57.5793,58.2336,1643800.0],["2018-03-19",58.1518,58.4972,57.5339,58.2791,977500.0],["2018-03-20",58.5335,58.788,58.2427,58.3609,688100.0],["2018-03-21",58.479,59.0061,58.17,58.2155,885100.0],["2018-03-22",57.7429,58.1791,56.6706,56.7705,1512900.0],["2018-03-23",56.9341,58.2064,55.2529,55.3256,1425700.0],["2018-03-26",56.3434,56.9977,55.7073,56.6433,1224100.0],["2018-03-27",56.8432,57.2885,55.7345,56.0072,1005400.0],["2018-03-28",56.1435,56.8069,55.7254,55.9981,715000.0],["2018-03-29",56.2798,58.1973,56.0708,57.5248,1290300.0],["2018-04-02",57.4067,57.7066,55.8436,56.5706,968800.0],["2018-04-03",56.9068,58.2336,56.4616,58.1882,1640600.0],["2018-04-04",57.2794,57.9065,55.2983,57.8065,1717300.0],["2018-04-05",58.2518,58.5608,56.9977,57.6702,1631100.0],["2018-04-06",57.4157,57.6066,55.4165,55.9708,918000.0],["2018-04-09",56.1707,56.7251,55.6527,55.8981,990100.0],["2018-04-10",56.816,57.5702,56.5797,57.3976,1296500.0],["2018-04-11",56.8614,57.5793,56.5615,57.3885,707000.0],["2018-04-12",57.6157,58.4699,57.1613,58.1428,936000.0],["2018-04-13",58.5335,58.8789,57.4703,57.9065,1465700.0],["2018-04-16",58.2791,59.0697,58.2791,58.6517,1379200.0],["2018-04-17",59.0697,59.1424,57.8792,58.888,952700.0],["2018-04-18",59.4059,59.6967,58.8062,59.4968,811300.0],["2018-04-19",59.3423,59.4605,58.379,58.4972,1112100.0],["2018-04-20",58.6789,58.8698,57.8247,58.3427,1055300.0],["2018-04-23",58.4426,58.6335,58.1337,58.4336,730900.0],["2018-04-24",58.8607,58.997,57.234,57.8883,842100.0],["2018-04-25",57.8338,58.6335,57.543,58.3881,782400.0],["2018-04-26",58.479,58.5517,57.4067,58.0973,701300.0],["2018-04-27",58.1246,58.6971,57.7156,58.6517,898100.0],["2018-04-30",58.8152,59.0606,57.9428,58.0337,1101100.0],["2018-05-01",58.1064,58.5063,57.4885,58.2246,729000.0],["2018-05-02",57.9883,58.17,56.6706,57.2522,1363700.0],["2018-05-03",56.9159,57.7066,56.0617,57.2431,801800.0],["2018-05-04",56.9068,57.9337,56.4252,57.7429,794500.0],["2018-05-07",57.7974,58.4063,57.652,58.1337,1521300.0],["2018-05-08",59.9785,63.9134,59.0697,63.2318,4637100.0],["2018-05-09",60.9054,64.3314,59.9149,64.1043,2185000.0],["2018-05-10",64.1315,65.2493,63.2228,65.1403,1392100.0],["2018-05-11",64.8313,66.3762,64.7222,65.7491,1519900.0],["2018-05-14",65.7491,66.3853,65.4674,65.631,1298400.0],["2018-05-15",65.2039,65.7219,64.9767,65.4583,1315800.0],["2018-05-16",65.5219,65.9309,65.0039,65.3311,1051700.0],["2018-05-17",65.3584,66.0672,65.2766,65.3765,923000.0],["2018-05-18",65.1766,65.84,65.013,65.6037,867200.0],["2018-05-21",65.6582,67.0032,65.0857,66.6215,1239400.0],["2018-05-22",66.5488,67.1486,66.4125,66.6215,1172200.0],["2018-05-23",66.5307,66.9487,65.9309,66.8487,1083400.0],["2018-05-24",66.6579,67.2668,66.2853,67.0577,1016800.0],["2018-05-25",66.9669,67.4485,66.9578,67.0759,495300.0],["2018-05-29",66.6579,67.1032,66.1581,66.6761,1003300.0],["2018-05-30",66.7669,68.6844,66.6215,68.5027,1735700.0],["2018-05-31",68.2741,69.1701,67.7622,68.0913,2139100.0],["2018-06-01",68.5941,69.3895,68.4661,69.1335,1883800.0],["2018-06-04",69.1609,69.746,68.6032,68.6672,1649200.0],["2018-06-05",68.6489,69.4992,68.4661,69.3072,1309000.0],["2018-06-06",69.4809,70.2945,69.1609,70.2123,1695900.0],["2018-06-07",70.2031,70.3037,67.9541,69.5632,1171600.0],["2018-06-08",69.3621,70.0203,69.1792,69.9563,896600.0],["2018-06-11",69.426,70.9619,69.426,70.4317,1630000.0],["2018-06-12",70.3494,71.4556,70.3494,71.3368,1109000.0],["2018-06-13",71.3368,71.419,70.2854,70.7242,2037300.0],["2018-06-14",71.1174,71.3642,70.1483,70.1848,1226900.0],["2018-06-15",69.874,70.514,69.6272,70.2946,1596300.0],["2018-06-18",70.0112,70.3311,69.5266,70.1666,1307300.0],["2018-06-19",69.3346,69.3346,67.433,68.2284,2327300.0],["2018-06-20",68.2467,68.9598,67.9084,68.6032,1336100.0],["2018-06-21",68.6672,69.0786,67.8901,68.7221,887100.0],["2018-06-22",69.1609,69.4717,67.5702,67.6707,2059400.0],["2018-06-25",67.1405,67.1405,65.7509,66.3268,1315300.0],["2018-06-26",66.6194,66.7839,65.888,66.4091,1262400.0],["2018-06-27",66.5371,67.6616,65.9429,65.952,1470300.0],["2018-06-28",65.76,67.1131,65.3029,66.7291,1236100.0],["2018-06-29",66.8205,67.689,66.6011,66.8296,1260600.0],["2018-07-02",66.4,67.3508,66.4,67.0765,1017800.0],["2018-07-03",67.497,67.497,65.952,66.0526,718800.0],["2018-07-05",66.1988,66.6377,65.3669,66.1165,1781600.0],["2018-07-06",65.952,66.0983,64.9829,65.6869,1562900.0],["2018-07-09",66.4274,67.2593,66.08,67.0125,1694800.0],["2018-07-10",67.1496,67.1496,66.0068,66.7199,1153700.0],["2018-07-11",65.3303,66.8388,65.3303,66.2994,1059500.0],["2018-07-12",66.5097,66.9576,66.0526,66.7108,825800.0],["2018-07-13",66.7748,67.4605,66.3634,66.9485,943100.0],["2018-07-16",67.2136,67.5793,65.8423,66.1257,1110900.0],["2018-07-17",66.016,66.3725,65.568,66.0526,1057400.0],["2018-07-18",66.3177,67.0948,66.1623,66.9028,955500.0],["2018-07-19",66.5371,66.9942,66.208,66.7931,635900.0],["2018-07-20",66.7291,67.3233,66.3177,67.1222,1033400.0],["2018-07-23",67.3325,67.7621,66.8754,67.5153,1090800.0],["2018-07-24",68.073,68.7952,67.0216,67.5519,1465500.0],["2018-07-25",67.6159,69.6272,67.5519,69.5266,2092200.0],["2018-07-26",69.0512,69.6546,68.2558,69.1335,1655800.0],["2018-07-27",69.1426,69.3163,68.3564,68.841,622000.0],["2018-07-30",69.0969,69.5358,67.7073,68.3016,747500.0],["2018-07-31",68.7221,70.002,68.393,69.6363,1192200.0],["2018-08-01",69.874,70.0569,68.8409,69.6363,1145300.0],["2018-08-02",69.2523,70.4865,69.2523,70.0934,1046900.0],["2018-08-03",70.2214,70.4683,69.8009,70.002,1397200.0],["2018-08-06",70.0477,71.0625,70.0294,70.8431,1620500.0],["2018-08-07",64.5624,69.4809,63.7304,66.6742,4466800.0],["2018-08-08",66.4365,67.6799,65.9337,67.0948,1653400.0],["2018-08-09",67.2136,67.561,66.7017,66.9668,1366200.0],["2018-08-10",66.5188,67.1496,66.1257,66.8114,1408400.0],["2018-08-13",66.6468,66.6468,65.2663,65.7052,1410700.0],["2018-08-14",66.0251,66.3543,65.7234,65.824,937100.0],["2018-08-15",65.3852,67.0308,65.1383,66.8571,1765500.0],["2018-08-16",67.625,68.0456,67.2045,67.5702,1103600.0],["2018-08-17",67.6159,67.8627,66.528,67.6616,711600.0],["2018-08-20",67.6342,68.329,67.4696,68.1736,1038300.0],["2018-08-21",68.1736,68.7038,67.3782,68.6307,750400.0],["2018-08-22",68.4844,68.4844,67.881,67.9998,660800.0],["2018-08-23",67.9907,68.2833,67.2685,67.4056,550800.0],["2018-08-24",67.6707,67.6707,67.0399,67.3782,466400.0],["2018-08-27",67.6342,68.3015,67.625,67.8536,604900.0],["2018-08-28",67.8627,68.5667,66.2903,67.0216,570600.0],["2018-08-29",66.8205,67.4147,66.8022,67.1222,882400.0],["2018-08-30",67.0673,67.0673,66.464,66.7291,999100.0],["2018-08-31",66.6925,67.1496,66.4274,66.9942,1213900.0],["2018-09-04",66.8936,67.5519,66.3908,66.9576,859100.0],["2018-09-05",66.7565,68.6215,66.7565,68.5575,1338400.0],["2018-09-06",68.5209,69.5175,68.2375,69.0055,1284500.0],["2018-09-07",68.6672,69.2158,68.0181,68.393,899500.0],["2018-09-10",68.521,69.6363,68.3655,69.3803,956100.0],["2018-09-11",69.1152,69.3438,68.2375,69.0238,923900.0],["2018-09-12",69.1518,69.2798,68.4204,68.7038,740000.0],["2018-09-13",68.6673,68.9964,67.5428,67.881,1013300.0],["2018-09-14",67.9816,69.0146,67.9816,68.9232,749300.0],["2018-09-17",68.8592,69.0238,67.2045,67.4513,931600.0],["2018-09-18",67.4056,67.7347,66.2994,67.561,1377100.0],["2018-09-19",70.066,70.066,67.4147,67.6707,807100.0],["2018-09-20",67.8719,68.1827,67.2045,67.3508,799200.0],["2018-09-21",67.3782,67.8353,66.6834,67.3599,1430200.0],["2018-09-24",67.2045,67.3599,65.8697,65.9611,1055400.0],["2018-09-25",66.272,66.4457,65.7234,66.0068,851400.0],["2018-09-26",66.2171,67.4605,65.7326,66.8388,861200.0],["2018-09-27",66.8571,67.0765,66.2994,66.4274,748400.0],["2018-09-28",66.3908,67.3142,66.1074,67.2228,1059000.0],["2018-10-01",67.5062,67.8627,66.3908,66.6834,799200.0],["2018-10-02",66.4822,66.8205,66.0891,66.3634,851400.0],["2018-10-03",66.6102,67.2685,66.3177,66.8571,943100.0],["2018-10-04",66.9759,67.3965,66.3543,66.7017,903700.0],["2018-10-05",66.72,66.9028,65.9977,66.4548,700800.0],["2018-10-08",66.2537,66.8205,65.568,66.1257,584600.0],["2018-10-09",65.8423,66.0069,65.0469,65.1018,751700.0],["2018-10-10",64.7178,64.7178,62.3591,62.478,1306400.0],["2018-10-11",62.286,62.8711,60.5215,60.7775,1555100.0],["2018-10-12",61.646,62.1671,60.6678,61.1615,1920400.0],["2018-10-15",60.7958,61.774,60.7958,61.326,1414700.0],["2018-10-16",61.5912,62.4505,61.2163,62.3408,1399100.0],["2018-10-17",62.4962,63.0082,61.966,62.8985,1684300.0],["2018-10-18",62.7248,63.4013,60.2381,60.8689,1430700.0],["2018-10-19",60.9055,61.6551,60.1375,60.5764,1651900.0],["2018-10-22",60.7958,61.5729,60.2473,61.2438,1281300.0],["2018-10-23",60.2655,61.0152,59.5982,60.5215,1376800.0],["2018-10-24",60.2838,60.7866,58.6474,58.7388,1071500.0],["2018-10-25",59.333,60.8506,59.1867,60.5398,1453700.0],["2018-10-26",59.9547,60.4301,58.9491,59.7261,1182100.0],["2018-10-29",60.6312,61.1249,59.1502,60.0644,1066100.0],["2018-10-30",60.1924,61.9111,60.1924,61.6734,1130700.0],["2018-10-31",62.2128,63.255,61.3809,61.4175,2241100.0],["2018-11-01",61.3992,63.0996,60.8963,63.0813,1579100.0],["2018-11-02",63.5385,64.8458,62.8162,63.255,1910800.0],["2018-11-05",63.2002,63.7304,62.5785,62.9991,2041900.0],["2018-11-06",64.7726,66.144,63.6573,65.312,2037700.0],["2018-11-07",65.632,67.2228,65.1109,67.0674,1250500.0],["2018-11-08",66.9302,67.3233,65.6594,66.5371,1577500.0],["2018-11-09",66.3543,66.528,65.1201,65.5772,1040500.0],["2018-11-12",65.5954,65.8971,64.4527,64.5715,838400.0],["2018-11-13",64.7544,65.9063,64.7452,65.3029,1012000.0],["2018-11-14",65.696,66.2902,65.0195,65.8057,1073800.0],["2018-11-15",65.5589,67.433,65.248,67.2868,1152000.0],["2018-11-16",66.8388,67.6982,66.5828,67.3508,1054600.0],["2018-11-19",67.4056,67.5153,66.5919,67.3508,1147600.0],["2018-11-20",66.6651,67.1131,65.824,66.1714,1134200.0],["2018-11-21",66.6194,67.0765,66.1166,66.7748,1216600.0],["2018-11-23",66.5828,67.7165,66.1348,66.9485,596900.0],["2018-11-26",67.5336,68.1096,67.2502,68.0913,1022700.0],["2018-11-27",67.5976,68.2833,67.2319,68.265,1425200.0],["2018-11-28",68.5667,70.3403,68.4296,70.2671,2238900.0],["2018-11-29",69.874,70.6237,68.9689,69.362,1335900.0],["2018-11-30",69.454,70.1254,69.1505,69.9782,2265600.0],["2018-12-03",71.4497,71.4497,69.8495,70.714,1723400.0],["2018-12-04",70.484,70.8427,69.0126,69.4724,1790300.0],["2018-12-06",68.5067,69.0862,67.6514,68.332,2263400.0],["2018-12-07",65.2419,67.9733,64.7269,64.9016,2126800.0],["2018-12-10",64.6257,65.8121,63.5589,65.4994,1725900.0],["2018-12-11",66.4835,67.0813,65.1499,65.619,1233100.0],["2018-12-12",66.6306,67.164,66.0328,66.4559,1451000.0],["2018-12-13",66.5754,66.9157,64.5337,65.1223,1288800.0],["2018-12-14",64.6349,65.6649,64.3774,64.8188,949700.0],["2018-12-17",64.6717,65.2327,63.6876,64.0463,1202900.0],["2018-12-18",64.6073,66.1616,63.0347,63.4485,1063400.0],["2018-12-19",63.0715,63.5497,61.1309,61.3425,1733600.0],["2018-12-20",61.3333,61.7747,60.4504,61.1033,1342500.0],["2018-12-21",61.4436,62.1058,59.4847,59.5583,2531200.0],["2018-12-24",59.5675,59.7238,58.0132,58.0408,641100.0],["2018-12-26",58.3259,60.7447,57.8477,60.6711,1061800.0],["2018-12-27",59.8158,61.6919,59.4571,61.6368,957400.0],["2018-12-28",61.9586,62.1702,60.7998,61.0482,707300.0],["2018-12-31",61.5632,62.6484,61.3701,62.6208,1278300.0],["2019-01-02",61.4068,62.4461,61.0482,61.9035,1121300.0],["2019-01-03",61.3701,62.5104,59.3743,59.7606,1693600.0],["2019-01-04",60.6987,62.0322,60.6067,61.5448,1391600.0],["2019-01-07",61.6276,62.3633,61.2137,61.8391,1584200.0],["2019-01-08",62.5564,63.0163,61.8483,62.4093,1166800.0],["2019-01-09",62.8507,63.7612,62.5289,63.1542,1362300.0],["2019-01-10",62.8691,63.2462,62.2805,63.2094,1380200.0],["2019-01-11",62.8599,63.2922,62.2621,62.9059,924300.0],["2019-01-14",62.3173,62.9243,61.4436,62.8048,900400.0],["2019-01-15",62.7956,62.9519,61.3609,61.6184,1638700.0],["2019-01-16",62.2345,62.6852,61.4068,61.646,1689200.0],["2019-01-17",61.5356,62.8691,61.3793,62.4829,1193300.0],["2019-01-18",63.0439,64.2027,62.5932,63.7244,2155800.0],["2019-01-22",63.4669,63.6693,62.5564,62.8967,1061100.0],["2019-01-23",62.9059,62.9979,62.3265,62.9611,1266200.0],["2019-01-24",62.9703,63.6785,62.3633,63.0991,702900.0],["2019-01-25",63.5681,63.9727,61.646,63.7612,680600.0],["2019-01-28",63.1174,63.3382,62.676,62.8323,756600.0],["2019-01-29",63.191,63.4209,62.584,63.1818,705500.0],["2019-01-30",63.375,64.0463,62.5932,63.844,637500.0],["2019-01-31",64.1567,64.1567,63.1634,63.7336,1197000.0],["2019-02-01",63.8992,64.6625,63.2278,64.1107,711900.0],["2019-02-04",64.0647,64.6165,63.9544,64.5981,849100.0],["2019-02-05",64.5981,65.1959,64.4234,65.1315,636000.0],["2019-02-06",65.0396,65.5914,64.8096,64.9292,774000.0],["2019-02-07",64.92,65.7017,64.92,65.6649,1316800.0],["2019-02-08",65.1039,65.6098,64.8924,65.4074,1355300.0],["2019-02-11",65.4258,65.6649,65.2143,65.4534,899100.0],["2019-02-12",65.8305,67.2008,65.8305,67.164,1367900.0],["2019-02-13",67.2376,68.2033,66.2719,67.8446,1545700.0],["2019-02-14",67.5227,68.4792,67.2652,68.0193,1010500.0],["2019-02-15",68.3964,68.3964,67.4491,67.725,1616300.0],["2019-02-19",68.6171,69.0953,67.0629,68.9942,1935300.0],["2019-02-20",68.9482,69.6104,68.3504,69.4816,1292800.0],["2019-02-21",69.3252,69.7667,69.0126,69.454,1079000.0],["2019-02-22",69.6012,69.8771,68.8378,69.7115,934700.0],["2019-02-25",69.8955,69.9966,69.0402,69.3529,970500.0],["2019-02-26",69.3528,69.5368,68.6631,68.6815,973800.0],["2019-02-27",68.5803,68.7919,68.1297,68.7459,694700.0],["2019-02-28",68.5527,69.2057,68.1573,68.9298,1109200.0],["2019-03-01",69.3712,69.6012,68.8286,69.3437,908800.0],["2019-03-04",69.2517,69.8679,68.6723,69.2793,1075600.0],["2019-03-05",69.454,69.7207,68.9298,68.9482,941200.0],["2019-03-06",69.077,69.3896,68.7183,68.8654,1074600.0],["2019-03-07",68.8102,68.939,67.725,68.378,1140800.0],["2019-03-08",67.8078,68.5803,67.3296,68.5252,1226600.0],["2019-03-11",68.5067,70.0702,68.5067,70.0518,1079800.0],["2019-03-12",70.0794,70.7048,69.9598,70.4197,1208500.0],["2019-03-13",70.6956,71.2658,70.4841,70.6956,1096500.0],["2019-03-14",70.7967,71.0818,70.2081,70.8151,976000.0],["2019-03-15",70.7783,71.1186,69.7943,69.9047,1541500.0],["2019-03-18",70.0702,70.4841,69.6288,70.3921,1291300.0],["2019-03-19",70.4564,70.576,69.6103,70.0794,876400.0],["2019-03-20",69.8495,70.0978,68.4975,68.8102,1046800.0],["2019-03-21",68.5527,69.969,68.5159,69.7943,607800.0],["2019-03-22",69.6104,69.7575,68.1205,68.1665,886700.0],["2019-03-25",67.8814,68.286,67.1824,67.7986,1308500.0],["2019-03-26",68.0929,68.3228,67.7434,68.1113,1328500.0],["2019-03-27",68.1665,68.5343,67.8722,68.3136,1208100.0],["2019-03-28",68.3872,69.0126,68.3872,68.9482,683500.0],["2019-03-29",69.3804,69.9966,69.2149,69.8035,1087200.0],["2019-04-01",70.3001,71.4405,70.1346,71.3669,1000900.0],["2019-04-02",71.4221,71.8911,71.0267,71.8176,1360400.0],["2019-04-03",71.8728,72.8752,71.3393,71.5325,1562300.0],["2019-04-04",71.3669,72.1762,70.8243,72.0567,988400.0],["2019-04-05",72.3142,72.6361,71.6336,71.836,1056100.0],["2019-04-08",71.6888,72.8844,71.4957,71.9463,645900.0],["2019-04-09",71.7532,72.7924,71.2934,71.5601,838300.0],["2019-04-10",71.7532,71.8636,71.1278,71.5509,760900.0],["2019-04-11",71.7716,72.0291,71.4773,71.9095,576700.0],["2019-04-12",72.3878,72.7189,72.0291,72.6913,674700.0],["2019-04-15",72.6177,72.774,71.6153,72.6085,546900.0],["2019-04-16",72.7005,73.7121,72.397,73.3994,998300.0],["2019-04-17",73.8225,74.0524,73.4454,73.6661,734300.0],["2019-04-18",73.6477,74.2087,73.2431,73.9696,1095200.0],["2019-04-22",73.6477,73.6477,73.0407,73.5374,687900.0],["2019-04-23",73.5742,73.6477,73.1511,73.5558,817700.0],["2019-04-24",73.5926,74.1628,73.4914,74.034,1071800.0],["2019-04-25",73.565,73.565,72.1671,72.4062,938300.0],["2019-04-26",72.3694,72.9488,71.6428,72.912,633200.0],["2019-04-29",72.9856,73.0867,71.6153,72.0475,938400.0],["2019-04-30",72.0751,73.1603,71.9096,73.0408,1414300.0],["2019-05-01",72.9488,72.9488,70.8703,70.9255,1316500.0],["2019-05-02",70.9255,71.9555,70.4473,71.9371,1024200.0],["2019-05-03",72.2958,72.866,72.1211,72.8016,703800.0],["2019-05-06",71.5877,72.8016,71.1554,72.3878,1216500.0],["2019-05-07",70.9071,70.9071,67.9733,69.6471,2249800.0],["2019-05-08",69.8311,69.8954,68.6079,68.9206,1421000.0],["2019-05-09",68.1849,68.893,68.0837,68.3044,1365200.0],["2019-05-10",68.0101,68.4056,66.7226,67.8814,1472500.0],["2019-05-13",66.6306,67.2284,66.1248,66.3455,1341300.0],["2019-05-14",66.4927,67.7434,66.3179,66.9801,1287700.0],["2019-05-15",66.6582,67.7986,66.5202,67.4399,1181100.0],["2019-05-16",67.5687,68.7367,67.4767,68.3964,1141900.0],["2019-05-17",68.0745,69.4632,67.8538,68.5527,1498200.0],["2019-05-20",67.9825,68.1573,67.4399,67.9182,962400.0],["2019-05-21",68.2952,68.6355,67.909,68.0101,1291400.0],["2019-05-22",67.6147,67.7434,66.5111,67.0353,669700.0],["2019-05-23",66.5662,66.8054,65.4442,65.9225,914900.0],["2019-05-24",66.2444,66.4559,65.481,65.9317,575300.0],["2019-05-28",65.9132,66.0604,64.966,65.1407,1820900.0],["2019-05-29",64.9476,64.9752,63.89,64.7177,1223500.0],["2019-05-30",64.8188,65.2419,63.9543,64.6533,788000.0],["2019-05-31",64.3198,64.8663,63.7919,64.4588,1181800.0],["2019-06-03",64.3384,65.3758,64.3384,64.9775,1542800.0],["2019-06-04",65.5981,66.2465,65.2554,66.2187,982800.0],["2019-06-05",66.5521,67.1913,66.0705,67.0894,852500.0],["2019-06-06",66.8393,67.2746,65.9686,66.4595,919200.0],["2019-06-07",66.7745,67.3765,66.6633,67.2098,795200.0],["2019-06-10",67.5062,68.9326,67.3858,68.2657,1169200.0],["2019-06-11",68.5714,68.9419,67.4043,67.6359,1121900.0],["2019-06-12",67.6914,68.8215,65.1164,68.803,1707400.0],["2019-06-13",68.9234,69.4606,68.6733,69.0346,830900.0],["2019-06-14",69.0438,69.1642,67.8952,68.5158,728600.0],["2019-06-17",68.4232,68.8678,67.6729,67.7192,739500.0],["2019-06-18",68.0064,68.9419,67.8767,68.84,878900.0],["2019-06-19",68.8585,69.9423,68.84,69.8218,1016000.0],["2019-06-20",70.2479,70.8315,70.0627,70.7018,1173500.0],["2019-06-21",70.7111,70.7111,69.757,69.8311,1425800.0],["2019-06-24",69.9423,70.0534,68.6826,68.8122,1140700.0],["2019-06-25",68.8678,69.3031,68.2379,68.3861,999800.0],["2019-06-26",68.312,68.8122,67.5432,67.7841,1130200.0],["2019-06-27",68.0064,69.3309,68.0064,69.229,743600.0],["2019-06-28",69.4606,70.5351,69.4513,70.2665,2065200.0],["2019-07-01",71.3131,71.4613,69.8219,70.3869,915500.0],["2019-07-02",70.1831,70.5629,68.8122,68.9697,948600.0],["2019-07-03",68.979,69.933,68.8771,69.9052,606700.0],["2019-07-05",69.7478,69.8867,68.9326,69.8126,501500.0],["2019-07-08",69.4236,69.9052,69.0809,69.4699,613000.0],["2019-07-09",68.8308,69.2754,67.5618,68.1083,1804000.0],["2019-07-10",68.2657,68.5066,66.2928,66.3484,1163400.0],["2019-07-11",66.4039,67.182,66.1075,67.0894,1611800.0],["2019-07-12",67.4043,68.7103,67.1913,68.6825,1182800.0],["2019-07-15",68.6548,68.8308,68.2843,68.6455,770500.0],["2019-07-16",68.6548,70.072,68.6548,69.5625,932500.0],["2019-07-17",69.368,69.368,68.2009,68.2102,1026500.0],["2019-07-18",68.1546,68.7103,67.923,68.5529,985000.0],["2019-07-19",68.9049,69.7848,68.5529,69.4514,1801700.0],["2019-07-22",69.4791,70.0442,69.0994,69.1642,845400.0],["2019-07-23",69.4143,69.8774,68.7381,69.8589,840500.0],["2019-07-24",69.6736,71.3131,69.3865,70.8963,969100.0],["2019-07-25",70.8037,71.0538,69.4328,69.8404,743000.0],["2019-07-26",70.0164,70.7111,69.6459,70.5721,610800.0],["2019-07-29",70.285,70.6092,69.8867,70.5721,517000.0],["2019-07-30",70.3406,71.1371,69.9886,70.6277,617300.0],["2019-07-31",70.3221,71.5077,70.109,70.7203,1338100.0],["2019-08-01",70.5443,70.5536,67.4228,67.9137,1302500.0],["2019-08-02",67.8211,68.4695,67.2932,67.7841,911300.0],["2019-08-05",66.2557,66.5985,63.8197,64.5607,1861800.0],["2019-08-06",72.1653,72.1653,66.3298,67.1172,1639200.0],["2019-08-07",66.1075,67.4413,64.3754,67.2376,1035700.0],["2019-08-08",67.4784,67.9601,66.9597,67.747,903400.0],["2019-08-09",67.7378,67.9045,66.5799,66.9597,831600.0],["2019-08-12",66.6911,66.6911,65.7278,65.8482,763100.0],["2019-08-13",65.524,67.0616,65.0053,66.3206,2568400.0],["2019-08-14",65.5796,66.1446,64.6996,65.0238,1238700.0],["2019-08-15",65.2091,65.7833,64.7552,65.2091,1101600.0],["2019-08-16",65.2646,66.5336,64.8015,66.1631,769000.0],["2019-08-19",67.1542,67.2191,66.3484,66.4317,654400.0],["2019-08-20",66.478,66.478,65.1998,65.2554,685100.0],["2019-08-21",65.8667,65.9964,65.2461,65.4128,677500.0],["2019-08-22",65.7278,65.7278,64.7182,65.0609,597900.0],["2019-08-23",64.5329,65.0238,62.9582,63.2824,1424700.0],["2019-08-26",63.7919,64.5792,63.3473,64.3291,937300.0],["2019-08-27",64.7644,64.9868,64.2643,64.7274,1190300.0],["2019-08-28",64.7366,65.8111,64.3106,65.4406,674400.0],["2019-08-29",66.1261,66.9412,65.8111,66.2465,484700.0],["2019-08-30",66.5429,66.7744,65.5518,65.8574,892500.0],["2019-09-03",65.3943,65.7556,64.6811,65.0331,703600.0],["2019-09-04",65.6166,66.0334,65.4314,65.9315,735300.0],["2019-09-05",66.1446,67.5432,66.1446,67.219,775400.0],["2019-09-06",67.4877,68.0342,67.2468,67.8489,809600.0],["2019-09-09",67.9415,68.5529,67.7748,68.5066,523700.0],["2019-09-10",68.5436,69.9793,68.1268,69.9423,965700.0],["2019-09-11",69.72,70.2757,69.3217,70.2572,946700.0],["2019-09-12",70.0719,70.4425,69.5254,69.6644,788200.0],["2019-09-13",69.7292,71.1372,69.7292,70.5999,1093600.0],["2019-09-16",70.1368,70.3869,69.6644,69.8311,638300.0],["2019-09-17",69.896,69.9423,68.9326,69.8126,550500.0],["2019-09-18",68.9697,69.7941,68.3306,69.7385,727600.0],["2019-09-19",69.5347,69.8219,68.7474,69.0901,450500.0],["2019-09-20",69.3773,69.5347,68.0805,68.5251,1152500.0],["2019-09-23",68.0434,68.0434,66.9134,67.2283,893700.0],["2019-09-24",67.5618,67.9138,66.3206,66.4595,823600.0],["2019-09-25",66.654,67.7192,66.3576,67.4969,645200.0],["2019-09-26",67.5525,67.6266,66.793,67.4877,565900.0],["2019-09-27",67.9138,68.5899,67.5896,67.886,737100.0],["2019-09-30",67.9138,68.9141,67.7563,68.8122,1120900.0],["2019-10-01",69.2383,70.1183,67.7285,67.7748,1082600.0],["2019-10-02",66.6448,66.9041,65.5147,65.7278,953700.0],["2019-10-03",65.5981,66.0705,64.3384,65.8019,676300.0],["2019-10-04",65.9038,66.7467,65.5796,66.2002,632900.0],["2019-10-07",66.0797,66.1075,65.311,65.6166,679500.0],["2019-10-08",65.0053,65.0701,63.8197,63.8938,847400.0],["2019-10-09",64.3847,65.6907,64.1902,65.4499,1222200.0],["2019-10-10",65.6259,66.8671,65.311,66.793,1497300.0],["2019-10-11",67.8304,69.6551,67.7841,68.8863,1273700.0],["2019-10-14",68.4881,68.8122,68.0805,68.5714,715800.0],["2019-10-15",68.7196,70.0256,68.6918,69.5532,1108300.0],["2019-10-16",69.3031,69.7848,68.803,68.9326,642700.0],["2019-10-17",69.3217,69.4236,68.7752,68.9048,515300.0],["2019-10-18",68.7752,69.0345,68.3676,68.488,1001000.0],["2019-10-21",68.9234,69.2291,68.6826,68.8122,540500.0],["2019-10-22",68.8678,69.4884,68.3584,69.4514,655800.0],["2019-10-23",69.5718,69.9886,68.5529,69.4421,742200.0],["2019-10-24",69.4699,69.5069,68.6733,68.9234,459400.0],["2019-10-25",68.8956,69.7941,68.8956,69.7014,504600.0],["2019-10-28",69.933,70.3961,69.3958,69.5625,555100.0],["2019-10-29",69.5625,69.8589,69.2383,69.4977,560700.0],["2019-10-30",69.016,69.016,67.4228,68.5529,941800.0],["2019-10-31",68.451,68.4602,67.2468,67.5618,1194900.0],["2019-11-01",68.1175,68.4325,67.395,68.1824,879600.0],["2019-11-04",68.7381,69.3587,68.5992,69.192,1414100.0],["2019-11-05",70.5444,75.1664,69.7015,71.8319,2306500.0],["2019-11-06",71.5632,72.4802,70.7852,71.3224,1423300.0],["2019-11-07",71.5262,72.3876,71.3687,71.5077,821900.0],["2019-11-08",71.4891,72.0634,71.1742,71.5725,792900.0],["2019-11-11",71.1001,71.3872,70.498,70.9612,505800.0],["2019-11-12",70.8778,71.3317,70.5999,70.7944,650200.0],["2019-11-13",70.6184,70.6184,69.8311,70.2201,995400.0],["2019-11-14",70.1738,70.6462,69.7385,70.5814,852300.0],["2019-11-15",70.9612,71.3965,70.5629,70.7574,978200.0],["2019-11-18",70.5629,70.6926,69.5718,69.933,1061500.0],["2019-11-19",70.3498,70.4517,69.581,70.285,941600.0],["2019-11-20",70.0164,70.2016,69.4328,69.9145,824600.0],["2019-11-21",69.8774,70.0071,69.0067,69.2105,796300.0],["2019-11-22",69.3124,69.9793,68.9697,69.9423,766100.0],["2019-11-25",70.2202,70.9704,69.757,70.9426,901700.0],["2019-11-26",70.8037,71.1371,70.4054,70.7111,4795100.0],["2019-11-27",70.6462,70.6462,69.9793,70.1646,1132800.0],["2019-11-29",70.0713,70.3883,69.5399,69.7077,513800.0],["2019-12-02",69.9781,70.4723,68.7846,68.7939,1364700.0],["2019-12-03",68.1599,68.7473,67.4885,67.6004,2058500.0],["2019-12-04",67.9081,69.4653,67.8895,68.1972,1560800.0],["2019-12-05",68.3091,68.9711,67.8988,68.1972,1127800.0],["2019-12-06",69.0923,69.1576,68.3277,68.5795,768500.0],["2019-12-09",68.5608,69.3627,68.365,69.3534,1235400.0],["2019-12-10",69.4839,69.4839,68.8405,69.1109,957300.0],["2019-12-11",69.0177,69.4,68.8312,69.4,1083600.0],["2019-12-12",69.3441,71.4327,68.8592,71.1623,1013300.0],["2019-12-13",71.125,71.8616,70.0154,71.0038,1260300.0],["2019-12-16",71.3767,71.7497,70.8639,71.1063,928000.0],["2019-12-17",71.0784,71.4513,70.8639,71.4234,1368500.0],["2019-12-18",71.1436,71.815,70.6308,71.6658,1352300.0],["2019-12-19",71.414,71.7124,71.0224,71.3861,676200.0],["2019-12-20",71.9548,71.9548,71.0038,71.2835,2357800.0],["2019-12-23",71.5632,71.759,71.2555,71.5539,799400.0],["2019-12-24",71.5166,72.1227,71.47,72.076,238200.0],["2019-12-26",72.0854,72.1227,71.6378,72.0854,420300.0],["2019-12-27",72.2998,72.4863,71.7963,72.2812,336300.0],["2019-12-30",72.3837,72.8779,71.9362,72.7194,1136000.0],["2019-12-31",72.7194,72.8872,72.5049,72.7474,596900.0],["2020-01-02",73.3068,73.4094,72.3744,73.0551,1062400.0],["2020-01-03",71.8709,72.6448,71.5725,72.6075,660200.0],["2020-01-06",71.8802,72.2066,70.6961,71.6378,872500.0],["2020-01-07",71.2089,71.7404,70.9385,71.4513,871800.0],["2020-01-08",71.5166,71.7404,70.9105,71.2182,989100.0],["2020-01-09",71.2182,71.815,71.1436,71.6192,948800.0],["2020-01-10",71.8802,72.421,71.6565,71.9921,1075600.0],["2020-01-13",72.0014,72.6355,71.8709,72.3651,888300.0],["2020-01-14",72.421,73.801,72.2998,73.4001,1081500.0],["2020-01-15",73.5959,74.1926,73.1576,73.8383,847800.0],["2020-01-16",74.174,76.1227,73.4653,75.843,1304900.0],["2020-01-17",70.6681,73.0364,70.3604,71.6285,3312600.0],["2020-01-21",71.3021,71.6844,68.6168,69.0177,1868300.0],["2020-01-22",69.2415,69.4653,68.1878,68.682,1299200.0],["2020-01-23",68.682,69.1762,67.6843,68.9711,1489400.0],["2020-01-24",69.3907,69.5678,68.5235,69.3161,995700.0],["2020-01-27",68.1599,70.0154,68.02,68.9618,1898900.0],["2020-01-28",69.1296,69.3067,68.5795,68.8592,1574000.0],["2020-01-29",68.7566,69.0736,68.337,68.6447,1306900.0],["2020-01-30",68.0666,68.682,67.6098,68.4676,1278600.0],["2020-01-31",68.1599,68.6447,67.4606,68.1039,5712900.0],["2020-02-03",68.6261,69.1762,67.5352,67.7869,1440600.0],["2020-02-04",68.3837,68.8778,67.9547,68.3184,999200.0],["2020-02-05",68.6634,69.7543,68.5328,68.7286,1176400.0],["2020-02-06",68.9338,69.3907,68.3091,69.027,1006500.0],["2020-02-07",68.6914,69.4093,68.2251,68.3837,1120700.0],["2020-02-10",68.1692,68.4862,67.6004,67.8615,893000.0],["2020-02-11",68.2438,68.8126,68.1319,68.2158,779400.0],["2020-02-12",68.2811,68.8405,68.1878,68.4582,620100.0],["2020-02-13",68.0107,69.1949,67.9454,69.1669,1084200.0],["2020-02-14",69.2508,69.5865,68.1039,68.4303,1402600.0],["2020-02-18",68.8872,71.3114,68.4489,69.4,1188500.0],["2020-02-19",69.0177,71.3954,69.0084,71.0317,1762700.0],["2020-02-20",71.0317,71.5446,70.062,70.3697,1871300.0],["2020-02-21",69.8196,71.0504,69.4839,70.3138,1727100.0],["2020-02-24",68.5701,69.1669,66.9198,68.0387,1823300.0],["2020-02-25",68.2997,68.4955,67.1435,67.4512,2659700.0],["2020-02-26",67.7683,69.2601,67.5165,67.8242,2505600.0],["2020-02-27",67.0783,67.2834,64.4116,64.4582,2810500.0],["2020-02-28",63.0782,66.5095,62.3882,65.661,4858800.0],["2020-03-02",65.6796,67.1715,64.4209,67.0783,2449700.0],["2020-03-03",66.6214,67.6843,64.9803,65.4745,1959100.0],["2020-03-04",66.3323,68.2251,65.4745,68.1879,1531200.0],["2020-03-05",66.295,67.358,65.9314,67.2088,2126800.0],["2020-03-06",65.4279,66.8638,65.1482,65.7169,2759600.0],["2020-03-09",61.7448,65.372,61.5397,63.1714,3523600.0],["2020-03-10",64.4768,65.3626,62.8917,65.2228,3563100.0],["2020-03-11",63.9826,65.0736,62.4721,62.8078,2911700.0],["2020-03-12",59.1807,61.6609,57.7914,57.8287,4430500.0],["2020-03-13",59.8147,60.8497,56.8869,60.7471,3102000.0],["2020-03-16",53.9405,58.3695,53.8939,54.7703,2589400.0],["2020-03-17",56.1223,58.0245,54.0803,57.5956,3161900.0],["2020-03-18",55.3484,57.148,53.1106,56.6445,2262500.0],["2020-03-19",56.0291,57.3345,53.8006,54.0897,2202300.0],["2020-03-20",54.6398,55.3484,49.2784,51.2271,3215000.0],["2020-03-23",51.2831,53.6701,48.9987,52.085,2307200.0],["2020-03-24",53.7074,59.3672,53.6701,58.8264,2687300.0],["2020-03-25",59.3299,62.7425,57.1294,60.0478,2156500.0],["2020-03-26",60.3555,61.5583,58.3508,60.7938,2004600.0],["2020-03-27",59.2739,62.1924,58.1737,60.7098,1515700.0],["2020-03-30",61.0921,62.7891,59.5443,62.4441,1482400.0],["2020-03-31",61.7169,63.0409,61.5024,62.211,1667700.0],["2020-04-01",60.5606,62.9849,59.6842,61.0548,1604200.0],["2020-04-02",61.4185,63.3672,60.9057,63.1248,2073700.0],["2020-04-03",62.6866,63.8148,61.866,62.5654,1381600.0],["2020-04-06",64.0852,64.9524,63.4325,64.5328,1846200.0],["2020-04-07",65.4559,67.0037,65.4559,65.9034,1913800.0],["2020-04-08",66.2484,68.0666,65.4465,67.5725,1673300.0],["2020-04-09",67.7123,68.5049,66.2018,66.6494,1523800.0],["2020-04-13",66.5281,66.8358,64.9896,65.7822,985600.0],["2020-04-14",66.4629,66.9943,65.4838,65.8475,2195900.0],["2020-04-15",65.1482,65.4372,63.936,64.0945,1625600.0],["2020-04-16",64.2624,65.4932,62.9943,65.2228,2049400.0],["2020-04-17",66.7613,67.069,65.3906,66.8918,1523900.0],["2020-04-20",66.1738,66.8731,65.4186,65.8941,878600.0],["2020-04-21",65.1015,65.661,64.4862,64.9617,1132300.0],["2020-04-22",65.9967,65.9967,64.337,65.6144,1337400.0],["2020-04-23",65.5957,66.8825,64.999,65.4745,1293800.0],["2020-04-24",65.7263,67.1995,64.8125,67.0689,1195000.0],["2020-04-27",67.33,67.8522,66.8358,67.4046,1102700.0],["2020-04-28",68.0293,68.2811,66.9011,67.0596,1023900.0],["2020-04-29",68.0666,68.0666,66.3044,67.5911,1253700.0],["2020-04-30",67.1808,67.5911,66.0526,66.7706,2000400.0],["2020-05-01",66.2018,66.9011,65.4838,66.5375,1214400.0],["2020-05-04",65.8941,66.6587,64.8405,66.5934,1665400.0],["2020-05-05",67.3021,69.5026,67.1435,67.9734,1665800.0],["2020-05-06",67.0503,68.421,66.3323,67.8242,1518400.0],["2020-05-07",68.8312,69.9967,68.1878,69.3534,1108500.0],["2020-05-08",69.8476,70.4536,69.0643,69.773,1009200.0],["2020-05-11",69.055,70.3884,68.8312,70.0061,1252400.0],["2020-05-12",70.2205,70.3138,68.5981,68.5981,1166800.0],["2020-05-13",68.4862,69.3907,67.4512,68.3464,1251100.0],["2020-05-14",67.6377,68.0666,66.2671,68.048,1292700.0],["2020-05-15",67.4233,68.5049,66.4722,66.6773,4568400.0],["2020-05-18",68.2345,68.8219,67.4606,68.71,2126700.0],["2020-05-19",69.0364,69.0364,66.9944,67.0596,1518000.0],["2020-05-20",67.8895,68.9058,67.5631,67.8242,1451200.0],["2020-05-21",67.3953,67.9641,67.1902,67.3114,886300.0],["2020-05-22",67.1902,67.3673,66.2857,67.1902,900000.0],["2020-05-26",68.2531,69.4373,67.5538,68.6914,1117100.0],["2020-05-27",69.9315,70.3604,69.0084,70.2858,1192800.0],["2020-05-28",70.3977,71.2462,70.0527,70.5469,1002500.0],["2020-05-29",70.4248,71.8237,69.8709,71.7017,2016100.0],["2020-06-01",71.3543,71.6923,69.1292,70.9694,853700.0],["2020-06-02",71.5327,72.4716,71.42,72.4434,1186900.0],["2020-06-03",72.9973,73.9174,72.5936,73.6264,1290200.0],["2020-06-04",73.5513,74.1615,72.5185,72.8659,1144700.0],["2020-06-05",73.9362,74.077,73.0631,73.1569,1318600.0],["2020-06-08",72.8941,74.077,72.6969,73.1569,1069000.0],["2020-06-09",72.6687,73.6451,72.096,73.401,1209200.0],["2020-06-10",73.8048,73.8048,72.8189,73.1475,1414000.0],["2020-06-11",72.7908,72.9692,68.9977,69.0447,1698500.0],["2020-06-12",69.8521,70.7253,67.8711,69.0728,1024600.0],["2020-06-15",67.7303,69.8803,67.5425,69.6456,1247900.0],["2020-06-16",71.0069,72.6312,69.0447,69.4578,1336800.0],["2020-06-17",69.946,70.4624,69.0541,69.4578,1313100.0],["2020-06-18",69.5517,70.1807,68.9226,69.1198,950800.0],["2020-06-19",69.9272,70.1713,67.9931,69.0541,2280100.0],["2020-06-22",68.641,70.6783,67.7209,70.0211,1841700.0],["2020-06-23",70.8285,71.42,70.0399,70.8192,1055000.0],["2020-06-24",70.4154,70.8567,68.9977,69.1198,1289300.0],["2020-06-25",68.9602,69.5517,67.8805,68.5283,1233000.0],["2020-06-26",68.3875,69.486,68.1434,69.0447,2021800.0],["2020-06-29",69.5892,70.4811,69.1855,69.7582,872600.0],["2020-06-30",70.0587,71.6923,69.8803,71.3919,1124300.0],["2020-07-01",72.0115,73.0255,70.5093,71.5327,1310900.0],["2020-07-02",72.0115,72.7908,71.6454,72.434,830600.0],["2020-07-06",73.1851,73.617,72.096,72.5185,888200.0],["2020-07-07",71.0726,72.8377,70.5563,72.4997,1234900.0],["2020-07-08",72.3495,73.0443,71.4388,71.7862,779600.0],["2020-07-09",71.9927,72.5654,71.2698,72.3307,728800.0],["2020-07-10",72.5936,73.1663,71.3637,72.8377,622500.0],["2020-07-13",73.5043,73.7766,72.3495,72.5091,801100.0],["2020-07-14",72.7063,73.57,72.0397,73.3447,888600.0],["2020-07-15",74.1897,75.138,73.4574,74.9502,970500.0],["2020-07-16",75.0065,75.2882,74.1991,74.3024,748100.0],["2020-07-17",74.7061,75.1004,74.4807,74.7624,1371600.0],["2020-07-20",74.5277,75.1192,74.1052,74.5652,679100.0],["2020-07-21",74.7248,75.5605,74.3869,74.9783,910100.0],["2020-07-22",75.0722,75.2412,74.4901,74.6497,560200.0],["2020-07-23",74.9877,75.5792,74.631,75.4759,931800.0],["2020-07-24",75.429,75.8515,75.1379,75.2882,576800.0],["2020-07-27",75.2131,76.2083,74.8187,76.1238,897300.0],["2020-07-28",76.0956,76.1707,74.5559,74.5934,612700.0],["2020-07-29",76.5181,78.8089,76.0393,78.6963,1366900.0],["2020-07-30",78.3958,78.6681,77.0626,77.9452,921200.0],["2020-07-31",77.8044,79.7103,77.5978,79.3441,2044600.0],["2020-08-03",79.1939,80.6304,79.1563,80.5834,2019700.0],["2020-08-04",80.743,82.2922,79.0624,81.5317,1803800.0],["2020-08-05",76.6965,80.7242,76.5275,78.9498,2043800.0],["2020-08-06",79.3723,79.8699,78.8371,79.3629,1154800.0],["2020-08-07",79.5131,80.4707,79.3347,80.2266,1169300.0],["2020-08-10",79.7948,80.7712,79.5131,79.9825,1283000.0],["2020-08-11",80.3299,81.3721,79.9825,80.452,1397600.0],["2020-08-12",81.2313,81.6819,80.7055,80.8839,995100.0],["2020-08-13",80.6867,80.9308,79.9356,80.7243,1194700.0],["2020-08-14",80.912,81.8133,80.0952,80.8369,676100.0],["2020-08-17",80.9965,81.6631,80.8557,81.2125,736000.0],["2020-08-18",81.1749,81.8321,80.9871,81.5317,1075900.0],["2020-08-19",81.6631,82.3767,81.5317,81.8415,642700.0],["2020-08-20",81.2218,81.8509,81.0435,81.5504,906100.0],["2020-08-21",81.4378,81.6349,80.7993,81.0153,1232600.0],["2020-08-24",81.5974,81.9166,81.1373,81.8133,845600.0],["2020-08-25",82.1044,82.2828,81.588,82.095,621600.0],["2020-08-26",81.7195,82.264,81.4096,82.1983,848700.0],["2020-08-27",82.4612,82.7428,81.926,82.1513,1068400.0],["2020-08-28",82.6583,83.5315,82.1232,83.447,699700.0],["2020-08-31",83.4,83.6723,82.6208,82.9869,900900.0],["2020-09-01",83.3155,84.2638,82.3954,84.1981,778000.0],["2020-09-02",84.1042,85.6439,84.1042,85.2214,1284800.0],["2020-09-03",85.3341,85.4374,82.5551,83.1372,970600.0],["2020-09-04",83.5597,83.9352,81.4096,82.433,866300.0],["2020-09-08",82.3203,82.555,80.959,81.1749,1463100.0],["2020-09-09",82.3109,84.6863,81.9072,84.076,1011600.0],["2020-09-10",84.0479,84.3295,83.1278,83.1935,1096300.0],["2020-09-11",83.4939,85.0994,83.4939,84.8365,1569800.0],["2020-09-14",85.2496,86.2354,85.1463,85.6346,1339500.0],["2020-09-15",85.6721,87.8597,85.4656,87.5968,1372300.0],["2020-09-16",89.3056,89.3056,85.7191,85.9256,1112500.0],["2020-09-17",85.1557,87.118,84.8365,86.733,1176100.0],["2020-09-18",87.9348,88.0569,85.1464,85.7378,2407500.0],["2020-09-21",84.4703,84.8365,81.9636,82.9306,1008700.0],["2020-09-22",83.2592,84.292,83.0339,83.7099,1142500.0],["2020-09-23",84.1887,85.1557,83.231,83.3155,1017100.0],["2020-09-24",82.9869,84.583,82.386,83.8976,907800.0],["2020-09-25",83.4376,85.1557,82.9118,84.799,629600.0],["2020-09-28",85.8693,86.5547,85.4092,85.7848,742600.0],["2020-09-29",85.8974,86.4889,85.3435,86.0289,690200.0],["2020-09-30",86.1509,86.5546,84.4516,84.9867,1181100.0],["2020-10-01",85.55,85.8787,83.4282,83.8319,1080100.0],["2020-10-02",83.1184,84.5924,82.9118,84.1699,841000.0],["2020-10-05",84.7145,85.6158,84.7145,85.5219,822300.0],["2020-10-06",85.719,85.7754,83.7474,83.8601,808900.0],["2020-10-07",84.8083,85.8317,84.4328,85.1933,865700.0],["2020-10-08",85.4843,86.2073,84.8365,86.057,962900.0],["2020-10-09",86.442,86.9396,86.1416,86.8082,670100.0],["2020-10-12",87.1649,87.6907,86.78,87.5592,824900.0],["2020-10-13",87.5029,88.3291,86.3856,87.1931,1004300.0],["2020-10-14",87.5029,88.6671,87.24,88.0193,721600.0],["2020-10-15",87.8127,88.2164,87.0053,88.1226,516100.0],["2020-10-16",88.1695,88.2164,87.1461,87.5874,1391800.0],["2020-10-19",87.9536,88.1601,86.611,86.902,965800.0],["2020-10-20",87.6062,89.099,87.2213,88.0005,794200.0],["2020-10-21",88.1226,89.4652,87.7752,88.0475,863800.0],["2020-10-22",88.4042,88.7798,87.578,88.5075,736200.0],["2020-10-23",88.6202,89.5496,88.2164,89.3806,532600.0],["2020-10-26",88.7516,89.0802,87.6343,88.5075,1153400.0],["2020-10-27",88.8079,89.2398,88.4136,88.5169,939600.0],["2020-10-28",87.1367,87.7094,83.7005,83.738,1422700.0],["2020-10-29",83.7474,84.9022,82.8461,83.9446,1206300.0],["2020-10-30",83.2592,84.2638,81.5974,82.9682,1782900.0],["2020-11-02",84.2075,84.6018,82.5644,83.2029,1751800.0],["2020-11-03",83.7099,86.1322,79.8136,81.5786,2276400.0],["2020-11-04",82.6301,84.0197,81.2124,81.6162,1723200.0],["2020-11-05",82.5645,83.5315,81.5599,82.0669,1490200.0],["2020-11-06",82.3485,83.278,81.5223,82.9212,931200.0],["2020-11-09",86.8926,87.3151,81.9072,81.9729,1818200.0],["2020-11-10",81.7852,83.5033,81.4472,82.8837,1276300.0],["2020-11-11",83.5127,84.1136,82.3485,83.1935,813700.0],["2020-11-12",83.4282,83.8695,81.9072,82.4048,1088500.0],["2020-11-13",83.2967,84.6487,81.4002,83.738,1172000.0],["2020-11-16",84.8271,85.5876,83.6254,84.752,1045100.0],["2020-11-17",84.2544,84.6018,83.3719,84.4046,847300.0],["2020-11-18",84.4234,86.3105,84.0948,84.6393,1108900.0],["2020-11-19",84.4891,84.9679,83.6535,84.7614,949300.0],["2020-11-20",84.7332,85.1745,83.4282,83.5503,1200200.0],["2020-11-23",83.8695,84.245,83.062,83.3531,1393700.0],["2020-11-24",84.1417,86.0289,83.6817,84.8177,1159700.0],["2020-11-25",84.8553,85.0806,83.4564,84.7802,773100.0],["2020-11-27",84.2169,84.5455,83.4188,83.5221,1031900.0],["2020-11-30",83.6921,84.4948,83.1632,84.4004,2782500.0],["2020-12-01",84.3626,86.4119,84.0415,84.7592,1354000.0],["2020-12-02",84.6837,85.1087,83.0593,83.711,930900.0],["2020-12-03",83.7015,84.7592,83.2954,83.7676,926300.0],["2020-12-04",83.9187,85.5903,83.8243,85.052,944500.0],["2020-12-07",85.0614,85.3636,84.3248,84.7592,842900.0],["2020-12-08",84.627,85.2881,84.1359,85.052,719500.0],["2020-12-09",85.2787,85.7792,85.052,85.5903,650300.0],["2020-12-10",85.3448,85.8453,83.9093,84.712,868800.0],["2020-12-11",84.6837,85.9586,83.7771,85.4581,898400.0],["2020-12-14",86.1097,86.7802,84.882,85.1653,1080800.0],["2020-12-15",85.7886,86.3364,84.8065,85.1181,1661300.0],["2020-12-16",85.3448,86.9975,85.0803,86.3175,1109400.0],["2020-12-17",86.2797,89.0751,86.2797,88.8012,1092500.0],["2020-12-18",88.6879,90.1612,88.3196,90.0951,2478200.0],["2020-12-21",88.669,90.1706,87.7246,89.1318,1045400.0],["2020-12-22",89.2546,89.689,88.7446,89.434,940500.0],["2020-12-23",89.8401,90.3217,88.7824,89.2546,658500.0],["2020-12-24",89.5284,89.8212,88.9807,89.3773,191100.0],["2020-12-28",89.7173,90.2084,89.3112,89.9345,409400.0],["2020-12-29",89.9345,90.4067,89.2262,89.3962,567200.0],["2020-12-30",89.604,89.9062,88.9996,89.3207,567100.0],["2020-12-31",89.2262,89.8779,88.8674,89.8212,468900.0],["2021-01-04",90.0667,90.5673,86.5819,87.1769,1310200.0],["2021-01-05",87.2052,87.6019,86.2608,86.9408,789800.0],["2021-01-06",86.8841,89.1601,86.3553,88.8296,1082400.0],["2021-01-07",89.434,90.0101,88.5368,88.9051,1113200.0],["2021-01-08",88.8957,90.5011,88.6029,89.1695,1111400.0],["2021-01-11",88.8768,89.689,88.6879,88.7446,1020300.0],["2021-01-12",88.2252,91.8327,88.0929,91.6722,1455300.0],["2021-01-13",90.4256,90.9261,88.9429,89.4057,1189100.0],["2021-01-14",90.0667,90.8789,88.9807,89.1884,1256500.0],["2021-01-15",89.009,89.0845,86.8652,88.0079,1367100.0],["2021-01-19",88.4613,88.839,87.3374,87.8852,939800.0],["2021-01-20",88.499,89.1695,87.5357,88.8768,1128700.0],["2021-01-21",89.1979,89.9062,88.7729,88.8012,637100.0],["2021-01-22",88.839,89.6134,87.668,88.5557,1554000.0],["2021-01-25",88.3668,89.3679,87.2997,88.7446,1577600.0],["2021-01-26",89.2829,90.1706,88.7351,89.1412,1255400.0],["2021-01-27",88.3479,89.3207,86.4025,88.6879,1401600.0],["2021-01-28",89.2356,89.2356,87.7624,87.8285,1128600.0],["2021-01-29",87.6019,88.7446,84.3815,84.542,1921200.0],["2021-02-01",84.9576,85.6186,83.881,85.4581,991600.0],["2021-02-02",86.1664,86.988,85.5714,85.6281,855400.0],["2021-02-03",85.8453,86.2986,85.1937,86.0247,1162600.0],["2021-02-04",85.6847,86.563,85.0237,86.2608,857400.0],["2021-02-05",86.7141,87.8285,86.2419,87.7435,1053800.0],["2021-02-08",87.9418,89.4151,87.8852,89.3773,1004700.0],["2021-02-09",89.6984,91.7289,89.4529,91.5305,888800.0],["2021-02-10",92.2011,92.626,91.2378,92.0972,1275800.0],["2021-02-11",92.6355,92.8999,89.8495,90.52,1231200.0],["2021-02-12",90.3406,91.455,90.3028,91.2094,913800.0],["2021-02-16",90.4256,92.0972,87.1202,88.2535,1441200.0],["2021-02-17",88.5179,89.2262,86.8841,89.1695,1281200.0],["2021-02-18",87.3563,89.3868,86.9314,88.9807,910800.0],["2021-02-19",89.5379,89.9251,87.7813,88.244,1245700.0],["2021-02-22",87.8285,88.754,86.3836,88.0079,1573300.0],["2021-02-23",87.6963,87.8946,86.0342,86.563,1245400.0],["2021-02-24",86.2325,87.3091,86.1003,86.9408,1435600.0],["2021-02-25",86.9408,88.1874,86.4214,86.8558,1047100.0],["2021-02-26",87.0069,87.6396,86.2136,86.733,1676600.0],["2021-03-01",87.4697,89.0657,86.9975,88.5368,836600.0],["2021-03-02",88.4329,89.5095,87.8191,89.1884,1120400.0],["2021-03-03",89.3301,89.859,88.0646,88.1496,998000.0],["2021-03-04",88.4802,88.9618,87.2241,88.1118,1173100.0],["2021-03-05",88.6218,91.2472,87.5358,91.1811,1234400.0],["2021-03-08",91.6061,93.306,90.7373,91.0395,1044400.0],["2021-03-09",91.5117,93.3627,91.1622,92.0405,1298300.0],["2021-03-10",92.7583,93.1266,91.455,92.0405,840000.0],["2021-03-11",91.8988,93.8349,91.8894,93.5326,948000.0],["2021-03-12",94.2315,95.072,93.5893,94.8548,665400.0],["2021-03-15",95.3081,97.1119,94.987,96.9324,1152500.0],["2021-03-16",97.0363,97.5274,96.0164,96.2147,851000.0],["2021-03-17",95.8464,97.0647,95.2892,96.8475,816700.0],["2021-03-18",96.6775,98.8118,96.3847,97.9713,1013700.0],["2021-03-19",97.8863,98.2168,96.668,97.5558,2192700.0],["2021-03-22",97.7824,98.3679,96.5453,97.3385,997600.0],["2021-03-23",96.8191,97.6124,95.7425,95.9408,869000.0],["2021-03-24",96.1958,97.5369,96.0259,96.5453,1031900.0],["2021-03-25",96.9325,98.1413,95.7331,97.6974,843100.0],["2021-03-26",98.6701,101.8811,97.858,101.8055,875100.0],["2021-03-29",101.9472,102.731,101.2389,102.3722,908000.0],["2021-03-30",102.2399,102.9388,100.965,101.2767,1005100.0],["2021-03-31",101.645,102.6177,101.1444,101.7016,1279700.0],["2021-04-01",101.5033,102.8821,100.795,102.7121,861700.0],["2021-04-05",102.9388,104.4782,102.8821,104.412,591400.0],["2021-04-06",103.7226,104.4026,103.5526,103.8265,688000.0],["2021-04-07",103.4865,103.5243,101.3428,101.6261,1023100.0],["2021-04-08",101.815,102.8444,101.1822,102.4572,825000.0],["2021-04-09",102.7594,103.6471,102.1833,102.8632,741600.0],["2021-04-12",103.0332,103.581,102.5138,103.4299,1175200.0],["2021-04-13",103.5527,103.751,102.2588,103.3354,790900.0],["2021-04-14",102.816,103.5527,102.0039,103.1466,1313200.0],["2021-04-15",103.7321,105.0826,102.9671,104.922,779800.0],["2021-04-16",105.4603,106.4425,104.7709,105.0448,1516800.0],["2021-04-19",105.007,105.007,103.4677,104.091,635200.0],["2021-04-20",104.7048,104.7426,103.7321,104.3082,712500.0],["2021-04-21",104.8748,105.5453,103.9776,104.1004,731600.0],["2021-04-22",103.6754,105.3942,103.4582,104.1571,858600.0],["2021-04-23",104.8654,105.3187,104.0248,104.6765,718300.0],["2021-04-26",104.8276,104.9976,103.156,103.5243,851800.0],["2021-04-27",104.1665,104.8181,103.156,103.3638,1062900.0],["2021-04-28",103.7793,103.7793,102.6838,103.0238,854700.0],["2021-04-29",103.751,105.092,103.496,104.6954,808000.0],["2021-04-30",104.5443,104.9409,102.9766,103.751,1375800.0],["2021-05-03",104.3176,107.5097,104.1476,106.7919,1054500.0],["2021-05-04",106.6692,109.3323,105.8381,107.4908,2223000.0],["2021-05-05",107.5191,108.2841,105.8853,107.1697,1841700.0],["2021-05-06",107.9252,109.2379,107.5191,109.2096,2163300.0],["2021-05-07",109.2662,112.1939,108.8885,112.0711,1105900.0],["2021-05-10",111.6839,114.3093,111.6839,113.3743,1475900.0],["2021-05-11",112.9494,113.3177,110.3523,111.1267,1141300.0],["2021-05-12",110.4278,110.8717,108.879,109.1057,1752400.0],["2021-05-13",109.3135,112.3922,109.0112,111.9105,850400.0],["2021-05-14",111.9105,113.3177,111.8161,112.9588,706400.0],["2021-05-17",112.666,114.2715,112.3922,113.9504,1217500.0],["2021-05-18",115.7542,115.7542,112.8644,112.9494,1599200.0],["2021-05-19",111.3817,112.8077,110.1917,112.6755,1306300.0],["2021-05-20",113.006,115.5842,111.0984,114.7343,1593400.0],["2021-05-21",114.5643,116.7741,114.5643,115.3009,1436700.0],["2021-05-24",116.047,117.3502,115.8298,117.133,966400.0],["2021-05-25",117.4352,117.8791,115.9525,116.132,1288100.0],["2021-05-26",116.3869,117.3408,115.4803,117.1708,1116500.0],["2021-05-27",117.8602,119.2768,117.2463,118.1057,4853600.0],["2021-05-28",118.6086,119.5574,117.4985,119.2538,1227200.0],["2021-06-01",120.0223,120.0887,116.0374,116.8818,1404200.0],["2021-06-02",117.157,117.546,115.9046,116.5118,1131200.0],["2021-06-03",116.1228,117.897,115.6484,117.6598,1103800.0],["2021-06-04",118.1342,118.5706,116.6066,117.7452,769100.0],["2021-06-07",118.5991,118.7604,117.4131,118.3619,789000.0],["2021-06-08",118.1817,118.324,117.138,117.9065,821400.0],["2021-06-09",118.0204,118.2955,116.2936,117.4036,2175900.0],["2021-06-10",118.0963,119.1115,117.4226,119.0166,1515100.0],["2021-06-11",118.8743,119.3771,118.4758,119.2253,1284000.0],["2021-06-14",119.4815,119.8231,117.7831,118.4568,1376000.0],["2021-06-15",118.8173,119.2917,117.6124,119.064,799500.0],["2021-06-16",119.1779,119.4341,117.0526,117.4036,1032700.0],["2021-06-17",117.1949,117.5365,115.0696,116.1038,1220600.0],["2021-06-18",115.155,115.5914,114.3295,114.4244,1777200.0],["2021-06-21",115.2878,117.8401,114.6901,117.1285,888800.0],["2021-06-22",117.2898,119.7851,116.9767,119.2728,1086500.0],["2021-06-23",119.6807,119.7756,118.2386,118.7225,692100.0],["2021-06-24",119.5764,119.5859,117.9729,118.6466,797200.0],["2021-06-25",117.9255,119.899,117.8686,119.3107,1341400.0],["2021-06-28",121.474,121.474,118.8173,119.3297,1085800.0],["2021-06-29",119.2158,120.0792,118.9691,119.6618,891500.0],["2021-06-30",119.7377,120.3259,119.2253,120.1172,1164900.0],["2021-07-01",120.4303,120.8193,119.7566,120.7624,1086400.0],["2021-07-02",121.0944,121.5878,120.6295,121.4455,862800.0],["2021-07-06",121.5119,121.5404,119.0925,120.4967,1088400.0],["2021-07-07",120.5347,122.641,120.2405,122.5366,1058900.0],["2021-07-08",121.417,121.9578,120.1646,120.3828,838100.0],["2021-07-09",121.1988,121.9578,120.8193,121.825,1676800.0],["2021-07-12",121.9578,122.4702,121.3791,121.6258,1187600.0],["2021-07-13",121.474,122.1571,120.7434,120.8857,793600.0],["2021-07-14",121.2747,122.3279,121.1229,121.5593,941200.0],["2021-07-15",121.4455,121.8155,120.8478,120.9047,787000.0],["2021-07-16",120.9711,121.1988,119.8325,120.3069,1426100.0],["2021-07-19",119.8705,120.4493,119.0735,120.1931,1056700.0],["2021-07-20",120.2405,122.4892,120.1551,122.0337,1093700.0],["2021-07-21",122.3279,122.9541,121.6732,122.3374,791900.0],["2021-07-22",122.3943,122.8877,121.4834,121.806,814600.0],["2021-07-23",122.4038,123.808,121.7017,123.6846,592300.0],["2021-07-26",123.3715,124.0642,122.1855,122.9636,733700.0],["2021-07-27",120.8003,121.4265,119.2443,119.88,1516400.0],["2021-07-28",119.899,120.0128,117.2708,118.7509,1023900.0],["2021-07-29",119.6048,120.7054,118.9122,120.4682,958000.0],["2021-07-30",120.4113,122.3658,119.9085,121.6827,1637700.0],["2021-08-02",121.3886,121.9484,119.88,120.1077,1027800.0],["2021-08-03",117.119,120.8478,115.8097,120.1362,1270200.0],["2021-08-04",120.4967,120.4967,119.083,119.1115,1042900.0],["2021-08-05",119.1969,120.1646,117.1095,117.8021,977500.0],["2021-08-06",118.1911,118.8553,117.3277,117.878,804100.0],["2021-08-09",117.508,117.7642,116.4643,116.5118,735800.0],["2021-08-10",116.8344,117.1285,115.8286,116.0374,823800.0],["2021-08-11",116.322,118.2955,116.0469,117.0241,905400.0],["2021-08-12",117.4416,117.7168,115.8192,116.0184,976800.0],["2021-08-13",116.0279,118.1722,115.8476,117.5649,744500.0],["2021-08-16",117.157,119.1589,116.8818,119.102,872200.0],["2021-08-17",118.5991,118.6655,116.4169,117.8306,784700.0],["2021-08-18",117.1,117.6598,115.2119,115.2973,1085100.0],["2021-08-19",114.358,116.6826,114.2916,115.8761,900400.0],["2021-08-20",116.1512,116.8818,115.6768,116.73,886700.0],["2021-08-23",117.1095,118.5042,116.8439,117.2234,713300.0],["2021-08-24",117.3182,117.5175,116.4169,116.4738,537600.0],["2021-08-25",116.4928,118.1057,115.3353,117.7737,590300.0],["2021-08-26",117.6218,117.6598,116.1417,116.5687,552500.0],["2021-08-27",117.0241,118.3619,116.5308,118.1911,590900.0],["2021-08-30",118.5991,119.7282,118.3619,119.1115,703900.0],["2021-08-31",119.1969,119.4056,117.4701,118.2576,1367000.0],["2021-09-01",118.1627,118.305,114.9747,116.6256,928100.0],["2021-09-02",117.2139,117.6883,116.5213,117.6788,785800.0],["2021-09-03",117.5839,117.8306,116.4548,117.2423,750300.0],["2021-09-07",117.47,117.6313,116.0469,116.5877,757700.0],["2021-09-08",116.1607,117.508,116.1607,117.4321,619100.0],["2021-09-09",117.5554,119.4341,116.6446,117.1285,1366100.0],["2021-09-10",117.8685,119.8231,117.3657,119.3202,888300.0],["2021-09-13",120.1931,121.8819,119.1494,120.8288,1293500.0],["2021-09-14",121.436,123.3336,121.0755,121.7112,1456200.0],["2021-09-15",121.9863,123.1913,121.2178,121.7206,804400.0],["2021-09-16",121.9104,122.3279,120.0223,120.231,651200.0],["2021-09-17",119.51,119.6333,116.5497,117.4036,1517200.0],["2021-09-20",116.1892,116.6161,114.1303,115.0032,1199000.0],["2021-09-21",115.914,116.8913,114.6616,115.0886,898100.0],["2021-09-22",115.2973,117.9729,114.8894,116.7395,941500.0],["2021-09-23",117.0905,118.8648,117.081,118.5801,791100.0],["2021-09-24",117.7357,118.7984,117.6124,118.305,510200.0],["2021-09-27",118.0868,118.6181,117.2423,117.489,575900.0],["2021-09-28",116.9672,117.1475,114.4339,114.7091,726600.0],["2021-09-29",115.1835,115.7148,114.1872,114.8609,484900.0],["2021-09-30",115.6199,116.3884,112.5458,113.0297,1093200.0],["2021-10-01",113.95,113.95,109.6046,110.2118,1049400.0],["2021-10-04",109.8512,110.7431,108.0201,108.4945,1123200.0],["2021-10-05",108.7886,110.8,108.485,109.3199,1119900.0],["2021-10-06",108.3521,110.0695,107.5836,109.7374,968500.0],["2021-10-07",110.9044,111.4168,109.1017,109.5571,1228300.0],["2021-10-08",109.5287,110.1928,107.4508,108.4376,942000.0],["2021-10-11",108.7696,110.3826,108.6273,109.5097,857800.0],["2021-10-12",109.6899,111.5875,109.652,110.022,806200.0],["2021-10-13",110.1264,110.5723,108.0201,110.1928,772200.0],["2021-10-14",110.819,112.2517,110.06,112.1189,997800.0],["2021-10-15",112.3466,112.7071,109.7469,110.1169,1246100.0],["2021-10-18",110.2877,113.8457,110.2402,112.6502,1108000.0],["2021-10-19",113.0297,113.3997,111.3029,112.6597,828400.0],["2021-10-20",113.0202,113.2764,111.7299,112.9633,776300.0],["2021-10-21",113.1815,114.5478,112.5553,114.0259,677500.0],["2021-10-22",113.4946,116.9387,113.4946,116.73,818500.0],["2021-10-25",116.5972,117.6883,115.8381,117.0431,716700.0],["2021-10-26",117.9919,119.2443,117.1664,117.1759,975200.0],["2021-10-27",117.2234,117.2803,113.5895,113.6464,962500.0],["2021-10-28",113.8552,116.2461,113.7413,116.0469,712200.0],["2021-10-29",115.155,117.8401,114.8799,116.9482,1273700.0],["2021-11-01",117.1854,119.5195,116.4169,119.3961,954600.0],["2021-11-02",120.9996,121.8819,114.6616,115.6674,1312600.0],["2021-11-03",116.6636,121.3032,114.9652,121.1609,1300100.0],["2021-11-04",121.4455,124.8801,119.5859,124.0357,1257000.0],["2021-11-05",124.4911,124.4911,118.2576,118.7604,1446200.0],["2021-11-08",119.2728,119.6333,116.6731,118.9881,2438900.0],["2021-11-09",118.3714,119.8041,118.3714,118.8743,669100.0],["2021-11-10",118.2575,119.2063,116.2746,119.0925,1080200.0],["2021-11-11",120.1267,120.9047,119.472,120.0982,561400.0],["2021-11-12",120.4398,122.3943,120.1456,121.6163,672900.0],["2021-11-15",121.7206,122.2994,120.4777,122.2899,613500.0],["2021-11-16",122.2899,124.1306,121.8155,123.7606,628500.0],["2021-11-17",123.7606,123.7606,121.1988,121.4645,775700.0],["2021-11-18",121.6258,122.1476,119.8231,120.9806,748200.0],["2021-11-19",121.3411,122.9731,120.7814,122.195,982600.0],["2021-11-22",122.5556,125.5063,122.1002,123.3905,1000200.0],["2021-11-23",123.3431,123.9124,121.2462,122.1096,979100.0],["2021-11-24",121.806,122.2425,120.3639,120.4303,888400.0],["2021-11-26",118.7509,122.8782,116.8249,117.546,1348600.0],["2021-11-29",118.324,121.1988,118.2481,120.269,1276600.0],["2021-11-30",119.8591,120.4024,114.979,115.9226,5540400.0],["2021-12-01",117.2856,120.2118,115.894,117.2475,1602900.0],["2021-12-02",113.0345,117.8575,109.6223,116.8567,2113400.0],["2021-12-03",117.7908,120.288,116.5422,119.9068,1377300.0],["2021-12-06",120.6788,121.0506,119.1538,120.3834,855300.0],["2021-12-07",121.0982,123.8052,120.4692,123.3858,1102100.0],["2021-12-08",123.8624,124.196,121.8893,122.6995,883700.0],["2021-12-09",122.4517,123.1475,121.1364,122.2611,492700.0],["2021-12-10",122.4327,125.0538,121.7178,124.8727,1010300.0],["2021-12-13",124.968,129.486,124.968,127.9991,1955900.0],["2021-12-14",127.3414,129.1905,125.6829,126.9315,1634100.0],["2021-12-15",127.6845,129.2954,127.1793,128.7807,1115300.0],["2021-12-16",129.8768,131.3447,128.7616,129.2668,1161900.0],["2021-12-17",128.9999,129.9721,123.5383,123.8433,2759600.0],["2021-12-20",122.2039,122.7567,119.7162,121.0792,1351400.0],["2021-12-21",121.8322,122.6519,120.1451,121.4986,800800.0],["2021-12-22",121.2698,123.1284,120.5073,123.0331,680600.0],["2021-12-23",123.586,125.5876,123.1284,124.6344,471000.0],["2021-12-27",125.3684,126.9125,124.7679,126.8076,435300.0],["2021-12-28",127.5606,127.5606,126.4836,126.7409,413500.0],["2021-12-29",126.8362,127.98,126.2834,126.941,1012600.0],["2021-12-30",127.065,127.9514,126.6742,127.1508,472000.0],["2021-12-31",126.7886,128.7711,126.4168,127.9991,574000.0],["2022-01-03",128.0658,128.6377,123.4049,124.663,1043400.0],["2022-01-04",124.5105,125.7306,122.7281,123.9672,1235300.0],["2022-01-05",123.9005,125.3207,122.6328,123.5955,1451100.0],["2022-01-06",123.8624,124.8155,121.8608,123.8624,1022800.0],["2022-01-07",123.6718,124.7583,121.2984,122.1086,985100.0],["2022-01-10",121.4986,121.8894,117.6383,118.925,1236700.0],["2022-01-11",119.1061,120.4787,117.1426,119.0871,1032800.0],["2022-01-12",119.5923,121.4223,118.6868,119.373,1107400.0],["2022-01-13",119.6208,121.6606,117.6478,118.0767,1166700.0],["2022-01-14",116.933,117.991,113.8733,115.9893,1471600.0],["2022-01-18",114.4071,115.2459,112.558,114.7502,1479100.0],["2022-01-19",115.2173,116.2276,113.168,113.4444,1469200.0],["2022-01-20",114.388,115.7129,111.4618,111.5667,1424600.0],["2022-01-21",111.6143,113.6827,110.3943,110.7374,3419700.0],["2022-01-24",109.9559,113.187,108.4975,112.7295,2013900.0],["2022-01-25",110.6898,111.4142,108.183,109.3935,1036500.0],["2022-01-26",110.0226,111.195,106.229,107.1441,1247700.0],["2022-01-27",108.6596,109.4793,104.866,105.5618,1142700.0],["2022-01-28",105.5332,107.897,105.0471,107.8017,873000.0],["2022-01-31",107.4967,109.4126,106.7247,109.1171,1672800.0],["2022-02-01",109.3077,110.9376,108.2497,109.0885,1034200.0],["2022-02-02",109.079,110.0607,107.6397,108.9265,1449700.0],["2022-02-03",108.3832,108.5261,105.7048,105.8668,1498500.0],["2022-02-04",105.3235,106.0765,102.6452,104.5991,1557500.0],["2022-02-07",104.6563,105.2854,104.0844,104.418,959400.0],["2022-02-08",104.7612,105.4284,104.0463,104.4466,1217600.0],["2022-02-09",105.6381,106.5626,105.3521,106.372,858000.0],["2022-02-10",105.2949,106.839,104.2655,104.6944,1179600.0],["2022-02-11",105.2187,106.3815,101.8827,102.1972,1344000.0],["2022-02-14",102.7119,103.3791,101.2631,101.997,1165000.0],["2022-02-15",102.9406,103.7889,102.0542,102.4069,1047900.0],["2022-02-16",102.1495,102.7977,100.6817,102.3497,943900.0],["2022-02-17",102.1019,102.2258,100.9009,101.0915,1272700.0],["2022-02-18",101.3108,102.0256,100.2337,101.244,2598900.0],["2022-02-22",101.6444,102.0923,96.1256,98.8612,2431900.0],["2022-02-23",99.3091,100.024,96.7165,97.0311,1412900.0],["2022-02-24",95.9731,100.2909,95.1724,100.1098,1421800.0],["2022-02-25",100.2146,101.1869,99.2901,100.4148,1378100.0],["2022-02-28",99.3568,99.9573,97.6697,98.518,1889300.0],["2022-03-01",98.4799,99.1185,96.0779,96.7547,2214300.0],["2022-03-02",97.0787,99.4902,96.0112,98.375,1452700.0],["2022-03-03",99.2519,99.6141,96.4592,96.6594,1298900.0],["2022-03-04",96.2686,96.4497,94.1335,94.8579,1818400.0],["2022-03-07",94.6577,95.6871,92.8086,95.1152,1966800.0],["2022-03-08",94.8007,97.5934,94.3527,95.4393,1971700.0],["2022-03-09",97.7078,98.8421,94.8102,96.097,1273200.0],["2022-03-10",95.6014,96.6975,94.4004,95.8873,1076900.0],["2022-03-11",96.6689,97.012,94.8198,94.896,1022200.0],["2022-03-14",95.4203,95.792,92.923,93.5807,1037300.0],["2022-03-15",94.5434,95.2582,93.2947,94.8293,1128800.0],["2022-03-16",95.8301,98.1463,95.7729,98.1367,1292700.0],["2022-03-17",97.5267,101.0534,97.1836,100.9104,1493700.0],["2022-03-18",100.7675,101.8636,99.3758,101.7778,2238500.0],["2022-03-21",100.939,102.7214,100.2337,101.1678,1238800.0],["2022-03-22",101.387,102.0542,100.8532,101.5014,1076800.0],["2022-03-23",101.5109,101.5395,97.4886,97.5744,1159700.0],["2022-03-24",98.0414,99.1662,97.6506,99.0041,706000.0],["2022-03-25",99.1948,99.3568,96.9358,98.0891,880200.0],["2022-03-28",98.1558,100.3195,98.0033,100.0812,1026500.0],["2022-03-29",101.0343,102.4926,99.5474,100.3957,1016100.0],["2022-03-30",100.2337,101.0629,99.433,100.2051,899300.0],["2022-03-31",100.1956,100.796,98.2702,98.3274,2065600.0],["2022-04-01",98.8707,99.7285,93.8952,95.3345,1648900.0],["2022-04-04",94.8484,96.3448,94.429,95.7539,1103900.0],["2022-04-05",95.2582,96.0875,92.5989,92.8467,1537300.0],["2022-04-06",92.3511,93.0469,91.0739,91.8269,1385500.0],["2022-04-07",91.7792,93.3424,90.502,93.1422,1527900.0],["2022-04-08",93.4091,93.8761,92.3034,93.2566,1662500.0],["2022-04-11",92.9802,94.2765,92.0175,92.3797,1216000.0],["2022-04-12",92.7895,94.8484,91.9317,92.2081,1429000.0],["2022-04-13",92.475,93.39,92.008,92.8086,1527000.0],["2022-04-14",93.2757,93.3996,91.7983,92.1605,3645300.0],["2022-04-18",91.9413,92.5894,91.56,92.2177,791300.0],["2022-04-19",92.7133,94.4766,92.4655,94.0668,1384900.0],["2022-04-20",94.8198,95.3631,93.7332,94.896,1069000.0],["2022-04-21",95.792,96.8786,94.4862,94.8674,1110200.0],["2022-04-22",94.4004,95.9254,94.3813,94.7721,1529200.0],["2022-04-25",94.1812,96.0684,93.3138,95.9826,1468900.0],["2022-04-26",95.7825,96.8214,93.7332,93.7904,1448100.0],["2022-04-27",93.6188,96.5545,93.6188,95.8111,1331400.0],["2022-04-28",96.5355,97.7746,95.954,97.5744,1504200.0],["2022-04-29",97.3266,98.7658,94.2384,94.429,2976200.0],["2022-05-02",94.4004,96.1256,93.5521,95.3249,2033500.0],["2022-05-03",93.4091,98.7372,93.3996,97.8413,1925600.0],["2022-05-04",98.7849,105.7525,98.5276,105.619,2378000.0],["2022-05-05",104.8184,106.3244,103.5125,103.951,1959500.0],["2022-05-06",103.7127,104.9709,101.835,102.9883,1749900.0],["2022-05-09",102.445,106.3434,101.9684,104.6182,3009300.0],["2022-05-10",104.4657,105.3807,101.3965,103.9224,1962800.0],["2022-05-11",103.7699,104.723,102.2353,102.9311,1749200.0],["2022-05-12",102.9311,105.9907,102.5975,105.9335,2120900.0],["2022-05-13",106.1623,109.527,105.8096,106.3625,1881900.0],["2022-05-16",106.2767,106.8867,104.0272,106.0384,1424100.0],["2022-05-17",106.4292,109.708,106.1528,109.4507,1559300.0],["2022-05-18",108.1735,108.65,99.2805,99.6618,1521800.0],["2022-05-19",99.6618,101.0248,97.298,98.8326,1998800.0],["2022-05-20",99.8238,100.6054,97.765,100.5006,1402300.0],["2022-05-23",101.1868,101.5204,99.738,100.6721,1171800.0],["2022-05-24",100.0335,100.92,98.1558,100.3576,848800.0],["2022-05-25",100.1956,102.3688,99.2043,101.1582,1257700.0],["2022-05-26",101.8445,104.0177,101.4537,103.6174,821200.0],["2022-05-27",103.5697,105.6953,103.5507,105.4665,870900.0],["2022-05-31",105.1309,105.1405,102.8294,104.3733,2355400.0],["2022-06-01",104.5651,105.2172,103.1746,103.4143,870900.0],["2022-06-02",103.5294,104.5171,102.6568,104.498,821300.0],["2022-06-03",103.9993,105.9843,103.6828,105.4281,911900.0],["2022-06-06",105.8021,106.109,104.9391,105.1213,1120700.0],["2022-06-07",103.7308,105.3227,101.9375,104.824,1219800.0],["2022-06-08",103.4047,103.7595,98.773,98.8689,1819100.0],["2022-06-09",98.399,100.2689,96.9989,97.0468,1471100.0],["2022-06-10",96.0303,97.1907,94.3617,94.4193,1199200.0],["2022-06-13",93.0,94.2179,92.0698,92.5205,1414600.0],["2022-06-14",93.8151,97.9674,93.6809,94.5535,1566400.0],["2022-06-15",95.1577,96.8359,93.1439,93.9302,1355700.0],["2022-06-16",92.5301,93.1247,90.8424,92.3479,1472000.0],["2022-06-17",92.1465,92.9041,89.9217,90.3533,1974800.0],["2022-06-21",91.3314,92.3959,90.1327,91.878,1175500.0],["2022-06-22",90.8807,91.9931,90.6793,91.6383,927500.0],["2022-06-23",91.9356,92.8466,90.6793,92.4726,881000.0],["2022-06-24",92.5397,96.4523,92.5397,96.366,2554800.0],["2022-06-27",96.6345,97.7181,95.8865,96.4043,803400.0],["2022-06-28",96.3468,97.5838,93.163,93.8151,983100.0],["2022-06-29",93.959,94.6111,92.5685,94.0261,863800.0],["2022-06-30",93.1247,94.6878,92.0027,93.4603,1174200.0],["2022-07-01",93.422,94.4097,92.1465,93.5754,943700.0],["2022-07-05",93.1439,93.2877,91.4081,92.5397,877400.0],["2022-07-06",92.5972,93.8343,91.4849,93.5083,997600.0],["2022-07-07",94.2946,95.081,93.6617,94.3617,698800.0],["2022-07-08",94.3617,94.7933,92.6164,93.2493,1541700.0],["2022-07-11",92.6836,94.6878,92.4918,93.3356,1102800.0],["2022-07-12",92.3959,93.9877,90.6314,92.3863,1339800.0],["2022-07-13",91.2355,91.7246,89.2697,90.7656,1274500.0],["2022-07-14",89.7779,91.1204,88.7806,91.0246,1010400.0],["2022-07-15",92.5781,93.0863,91.6862,92.8562,5655200.0],["2022-07-18",93.3165,94.2275,92.2808,92.626,878900.0],["2022-07-19",93.4315,96.2988,92.9521,96.0207,787600.0],["2022-07-20",96.0879,98.3414,95.5508,98.0441,1063700.0],["2022-07-21",98.1113,98.3798,96.6824,97.2962,801500.0],["2022-07-22",97.651,98.2072,96.2605,97.0181,734800.0],["2022-07-25",96.7016,96.7687,94.5919,95.0906,790100.0],["2022-07-26",94.2754,94.8988,93.2493,94.7837,972200.0],["2022-07-27",94.9179,96.8263,93.911,96.4427,648000.0],["2022-07-28",97.6222,100.5279,97.4304,100.2689,776000.0],["2022-07-29",100.8923,102.4458,99.9237,101.8896,1407100.0],["2022-08-01",101.4581,102.5704,101.1512,102.1101,1145700.0],["2022-08-02",98.8784,99.4442,94.8892,98.0537,2147400.0],["2022-08-03",98.5332,100.5278,98.3031,98.562,1186800.0],["2022-08-04",99.1949,99.4059,98.4181,99.3004,1252500.0],["2022-08-05",98.8689,100.1826,98.7538,99.2812,695200.0],["2022-08-08",99.8854,100.2018,98.6771,98.8689,784300.0],["2022-08-09",99.0511,99.3579,98.2935,99.3004,779400.0],["2022-08-10",100.6909,103.7404,100.4224,103.0307,1011000.0],["2022-08-11",103.5678,105.15,103.0307,103.4143,856500.0],["2022-08-12",103.7212,104.2198,102.0814,102.7622,966400.0],["2022-08-15",102.6088,104.498,102.0718,104.0185,1156500.0],["2022-08-16",103.9897,104.45,103.2513,103.6061,802400.0],["2022-08-17",102.8102,103.2417,101.8992,102.1677,760000.0],["2022-08-18",102.4362,103.9801,101.7745,103.5198,764800.0],["2022-08-19",102.8389,103.1842,101.9279,102.791,986100.0],["2022-08-22",101.6402,102.8581,101.2375,102.6855,1065400.0],["2022-08-23",102.5033,103.4431,101.7649,101.9279,979100.0],["2022-08-24",101.6978,102.8006,101.3909,102.0334,816600.0],["2022-08-25",102.6472,103.4719,102.1964,103.4143,792100.0],["2022-08-26",103.5678,104.4884,100.5662,100.6046,1208300.0],["2022-08-29",100.7868,101.0745,99.3387,99.3963,1046900.0],["2022-08-30",99.4442,99.6744,98.3702,98.7442,1121500.0],["2022-08-31",98.9264,99.9141,97.9291,98.6675,2120600.0],["2022-09-01",98.1496,99.7607,98.0633,99.5497,1197400.0],["2022-09-02",100.6909,101.2087,97.3441,97.5071,1104800.0],["2022-09-06",97.1811,97.603,95.2728,96.4619,1657800.0],["2022-09-07",96.5865,98.1209,95.7139,97.7852,1309200.0],["2022-09-08",97.3825,98.0921,96.1742,97.2578,1501000.0],["2022-09-09",98.3414,99.5881,98.3414,99.1949,1317700.0],["2022-09-12",99.5785,100.8731,99.1086,100.2881,1366700.0],["2022-09-13",98.3894,98.888,95.2727,95.6947,1765700.0],["2022-09-14",95.944,97.114,94.9851,96.2988,2067200.0],["2022-09-15",96.0879,97.0468,92.4342,93.0096,1916300.0],["2022-09-16",89.2888,90.2094,86.3832,89.0011,4524000.0],["2022-09-19",88.4737,89.5861,88.0038,89.3464,1378100.0],["2022-09-20",88.608,89.1738,85.3955,86.3065,1570400.0],["2022-09-21",87.0161,87.9559,85.3475,85.3667,1640100.0],["2022-09-22",84.705,85.1941,83.5159,84.5708,1419200.0],["2022-09-23",83.8803,84.0913,82.8159,84.0625,1184200.0],["2022-09-26",84.12,84.2926,82.5473,83.2186,1390200.0],["2022-09-27",83.5351,85.5585,83.5351,85.3859,1469800.0],["2022-09-28",85.99,87.2846,85.5009,86.3544,1509500.0],["2022-09-29",86.3161,86.9873,84.8872,86.7572,1563900.0],["2022-09-30",86.8339,87.2271,84.5995,84.6858,1438300.0],["2022-10-03",85.0406,87.8792,84.9064,87.1791,1372700.0],["2022-10-04",88.3107,88.7326,87.3805,87.7641,1328000.0],["2022-10-05",86.9777,87.9847,86.3736,87.0449,907600.0],["2022-10-06",86.7572,88.2532,86.0188,86.9298,984500.0],["2022-10-07",86.1243,86.527,85.1174,85.5393,1515300.0],["2022-10-10",86.4311,87.0736,85.2996,86.0859,929800.0],["2022-10-11",86.0859,86.575,85.0119,85.3954,890400.0],["2022-10-12",85.616,86.5942,84.9735,85.2228,1185600.0],["2022-10-13",83.8419,87.4668,82.5857,86.4983,1223700.0],["2022-10-14",87.0928,87.4189,85.3955,86.2777,1357800.0],["2022-10-17",87.5723,88.5408,86.6901,88.2244,1450100.0],["2022-10-18",90.1423,90.5451,88.2436,88.9532,981600.0],["2022-10-19",88.9053,89.1834,86.8723,87.275,1133200.0],["2022-10-20",87.112,88.0038,85.6831,86.0667,1099700.0],["2022-10-21",86.5078,89.4423,86.038,89.1354,3899100.0],["2022-10-24",89.7396,90.6506,88.9724,89.7779,1531900.0],["2022-10-25",89.9985,92.1369,89.7491,92.089,1446700.0],["2022-10-26",92.6068,94.122,91.3314,92.6548,1118200.0],["2022-10-27",93.0576,93.8919,92.1945,92.4438,1039500.0],["2022-10-28",92.8274,93.9398,92.0315,93.8631,929600.0],["2022-10-31",93.9206,95.2536,93.1534,93.8343,1324000.0],["2022-11-01",94.3138,94.8988,92.8658,94.7837,769300.0],["2022-11-02",93.7096,93.7384,89.3847,89.4806,1690000.0],["2022-11-03",88.9724,91.9164,88.071,90.9958,1052200.0],["2022-11-04",91.8301,92.4055,89.1258,90.967,1520900.0],["2022-11-07",91.2068,91.8109,90.1615,91.8013,1532700.0],["2022-11-08",95.1097,101.3621,92.463,100.1155,3267300.0],["2022-11-09",99.636,103.4143,99.1565,100.4799,2621500.0],["2022-11-10",103.376,104.5555,101.9279,104.2294,2165800.0],["2022-11-11",105.0733,107.7392,104.0568,107.3173,1652600.0],["2022-11-14",106.8474,111.1531,106.7611,107.2022,1971100.0],["2022-11-15",107.394,111.3641,107.3269,110.9134,1827300.0],["2022-11-16",109.9928,110.4339,107.0871,107.231,1738600.0],["2022-11-17",105.2364,107.3365,102.4554,107.0104,2041200.0],["2022-11-18",108.2667,108.7941,106.2241,108.142,1814900.0],["2022-11-21",107.5666,109.4941,107.4995,108.89,4586200.0],["2022-11-22",106.8378,109.638,106.5118,109.4366,1499500.0],["2022-11-23",110.0695,110.6545,109.1106,109.3119,1716700.0],["2022-11-25",108.9475,109.5421,106.6173,108.142,1428000.0],["2022-11-28",107.9406,108.8325,106.7803,107.0488,2010400.0],["2022-11-29",107.8927,109.3503,107.0776,108.8996,2059600.0],["2022-11-30",109.3626,112.1408,107.9253,111.9575,2782600.0],["2022-12-01",112.353,112.5363,110.1922,111.1762,1426300.0],["2022-12-02",110.1633,112.2662,109.2854,111.4366,1118300.0],["2022-12-05",111.398,111.562,107.6359,107.8674,1562900.0],["2022-12-06",108.1375,108.7067,105.34,106.295,1543100.0],["2022-12-07",105.8899,106.623,103.5361,103.7966,1894000.0],["2022-12-08",104.2789,105.176,103.5265,104.0377,924800.0],["2022-12-09",103.9895,104.9638,102.6969,104.0956,1417800.0],["2022-12-12",104.057,109.7678,103.8159,109.2758,2194300.0],["2022-12-13",112.4495,112.8354,107.9349,108.4558,1611900.0],["2022-12-14",107.8674,111.0025,107.7324,108.8031,2237800.0],["2022-12-15",107.7131,108.0218,105.0603,105.4558,1540200.0],["2022-12-16",104.5008,105.6583,104.0377,104.7033,3095200.0],["2022-12-19",104.9445,105.8609,103.1117,104.1921,1171600.0],["2022-12-20",104.4525,104.8673,102.4943,103.1213,1492800.0],["2022-12-21",104.385,104.848,103.1888,103.7966,963800.0],["2022-12-22",102.8705,103.1985,101.4718,103.1213,1294700.0],["2022-12-23",103.2371,103.9606,102.7548,103.5168,568300.0],["2022-12-27",103.5168,103.5168,102.2724,102.6583,777700.0],["2022-12-28",102.967,103.2081,100.4106,100.4782,616500.0],["2022-12-29",100.7579,102.5715,100.7,101.4911,722500.0],["2022-12-30",100.6229,101.2113,99.118,100.2466,755800.0],["2023-01-03",100.8544,101.4332,100.1213,101.2692,1109700.0],["2023-01-04",101.8287,103.3239,101.0763,102.4268,1623100.0],["2023-01-05",101.4042,102.1277,100.536,101.2113,1407200.0],["2023-01-06",102.3785,104.5201,101.6165,104.3561,1348200.0],["2023-01-09",104.4236,107.742,104.4236,105.967,1407500.0],["2023-01-10",106.2757,106.9799,104.0088,104.7033,1231300.0],["2023-01-11",104.713,106.5941,104.4043,106.5072,1256600.0],["2023-01-12",106.1793,106.5362,104.5104,106.4108,1155100.0],["2023-01-13",106.1117,106.5941,104.6551,105.0699,991800.0],["2023-01-17",104.2885,104.9927,103.4397,104.1921,1739200.0],["2023-01-18",104.7902,107.2597,103.3625,103.4975,1467300.0],["2023-01-19",103.2274,103.6326,101.0859,101.7804,1512500.0],["2023-01-20",102.3592,103.6229,101.2885,102.9573,4668700.0],["2023-01-23",103.0731,105.7452,102.8512,104.9831,1191200.0],["2023-01-24",104.8963,105.3786,103.8738,104.5201,875300.0],["2023-01-25",102.8801,104.1245,101.52,103.9413,922800.0],["2023-01-26",104.7516,104.9156,102.5618,104.385,1014700.0],["2023-01-27",104.4911,105.6969,103.8352,103.9123,873800.0],["2023-01-30",103.3914,104.086,101.5779,101.7901,1014200.0],["2023-01-31",102.2435,104.4043,101.9927,104.3271,2329200.0],["2023-02-01",104.5008,110.6745,104.2789,109.6424,1948300.0],["2023-02-02",109.4205,115.6618,109.4205,114.6682,4961100.0],["2023-02-03",112.9511,113.3659,111.6778,112.8932,1116900.0],["2023-02-06",112.6424,113.2116,109.8546,110.308,1579400.0],["2023-02-07",110.2983,110.5395,108.3015,109.9414,1174300.0],["2023-02-08",109.9703,110.1247,107.9542,108.996,980200.0],["2023-02-09",110.6745,111.0411,107.8288,107.9349,1208700.0],["2023-02-10",106.8352,108.6391,106.7484,108.0024,1572500.0],["2023-02-13",107.5876,109.0346,107.2886,108.8513,1010400.0],["2023-02-14",108.6681,109.6617,107.7902,109.1118,923000.0],["2023-02-15",108.3594,109.816,107.8578,109.5555,1090700.0],["2023-02-16",107.7516,109.1215,107.443,108.234,1053700.0],["2023-02-17",108.1472,108.3497,106.5651,107.4623,1231400.0],["2023-02-21",103.7001,104.7805,100.7386,101.4814,2390300.0],["2023-02-22",101.8576,103.0152,100.729,101.4814,1155000.0],["2023-02-23",102.4461,104.0956,102.2242,103.9316,1180300.0],["2023-02-24",102.803,103.9991,102.3303,103.4011,927100.0],["2023-02-27",104.7998,105.0506,101.8673,102.0409,1340800.0],["2023-02-28",101.6743,102.3496,100.6518,100.864,1884800.0],["2023-03-01",101.1052,102.3303,100.1984,101.655,1398100.0],["2023-03-02",101.0377,106.2854,100.8351,106.0635,1912000.0],["2023-03-03",106.4011,106.9317,104.9927,105.533,1554900.0],["2023-03-06",105.3111,107.3658,105.0217,105.9188,1653900.0],["2023-03-07",106.1117,106.4976,105.1181,105.7355,1591700.0],["2023-03-08",105.6487,107.0475,105.369,106.951,1010500.0],["2023-03-09",107.2114,108.6777,106.2757,106.4108,1385800.0],["2023-03-10",106.4108,106.4204,102.8223,103.594,1559700.0],["2023-03-13",102.2531,105.2339,101.2885,103.9413,2014400.0],["2023-03-14",105.1278,106.0442,100.8351,102.3882,1848300.0],["2023-03-15",100.5553,102.3592,99.6003,101.9541,1355200.0],["2023-03-16",101.5972,103.9702,101.5972,103.5554,854900.0],["2023-03-17",104.0184,104.7323,102.0698,102.6679,2046500.0],["2023-03-20",102.7065,103.7001,101.2306,101.5972,996700.0],["2023-03-21",102.2531,103.1985,101.0377,102.1567,1325100.0],["2023-03-22",102.1277,104.086,100.9219,100.9702,1036600.0],["2023-03-23",101.2402,102.8609,100.2274,100.864,1087200.0],["2023-03-24",100.2756,101.1631,99.2531,100.7965,877900.0],["2023-03-27",101.8094,102.1084,100.8351,101.7033,1136400.0],["2023-03-28",101.057,102.6004,100.7869,101.192,1044900.0],["2023-03-29",101.9734,102.4943,101.0666,101.8576,766600.0],["2023-03-30",102.5329,103.594,102.0698,103.2757,984900.0],["2023-03-31",103.6422,106.5555,103.5554,106.2275,1576100.0],["2023-04-03",105.8609,105.8609,102.9573,104.4911,1505000.0],["2023-04-04",104.5779,104.5779,102.1084,102.6969,987800.0],["2023-04-05",102.6197,103.266,101.1245,101.8962,1024800.0],["2023-04-06",101.52,102.3882,100.9798,101.6261,1280000.0],["2023-04-10",101.2885,104.1631,101.1245,103.8834,960200.0],["2023-04-11",104.0377,105.8802,102.9959,105.205,941400.0],["2023-04-12",106.1117,106.5844,105.2918,105.8899,1195600.0],["2023-04-13",106.2371,106.7774,104.6358,106.3433,834400.0],["2023-04-14",106.4397,108.5716,106.2757,107.7227,885200.0],["2023-04-17",108.041,108.1182,106.3529,107.2211,708600.0],["2023-04-18",107.5684,108.3787,107.25,107.6359,704100.0],["2023-04-19",107.3272,107.9253,106.8545,107.8867,669100.0],["2023-04-20",107.4333,108.4751,107.0667,107.7806,661100.0],["2023-04-21",108.1086,108.3594,106.5362,107.3079,717300.0],["2023-04-24",106.9317,108.7356,106.9317,108.6102,752900.0],["2023-04-25",107.2693,107.2693,104.7612,105.7934,1376400.0],["2023-04-26",104.8287,105.4558,102.6679,102.9573,828000.0],["2023-04-27",103.594,108.4269,103.5072,107.6552,1632100.0],["2023-04-28",107.8481,110.5877,107.8481,109.816,1874400.0],["2023-05-01",110.1729,113.1537,109.9414,112.353,1439000.0],["2023-05-02",109.8932,109.9028,105.4847,109.2372,2215900.0],["2023-05-03",110.3369,114.4367,110.2887,113.636,2286700.0],["2023-05-04",113.3177,113.9833,111.8225,112.8257,1362400.0],["2023-05-05",113.6939,114.1087,112.7775,113.5106,1424400.0],["2023-05-08",113.7228,114.2052,112.2952,112.4302,1379400.0],["2023-05-09",111.8996,112.5556,110.7903,111.4366,1530800.0],["2023-05-10",112.0829,112.2759,108.4173,109.9993,1616600.0],["2023-05-11",109.6617,109.9896,108.2436,108.398,1203900.0],["2023-05-12",108.6006,109.488,107.9735,108.9671,972800.0],["2023-05-15",108.8321,109.3144,107.5587,108.7067,1003700.0],["2023-05-16",107.8481,108.1086,106.0731,107.3851,955900.0],["2023-05-17",107.8771,109.7678,107.6455,109.4398,1150200.0],["2023-05-18",109.6424,111.3884,109.2469,110.6167,1049500.0],["2023-05-19",110.607,111.2051,109.4784,110.5202,1085900.0],["2023-05-22",110.6938,111.0411,109.2758,110.3852,1269100.0],["2023-05-23",110.5009,111.2919,110.1826,110.5009,928000.0],["2023-05-24",109.8932,110.0089,107.8963,108.2629,1180400.0],["2023-05-25",108.5234,110.8964,108.0893,110.2212,1602100.0],["2023-05-26",110.771,112.1022,110.1633,111.427,1527100.0],["2023-05-30",111.9768,112.8546,110.7421,111.0315,1654200.0],["2023-05-31",110.6918,111.245,106.6644,107.0525,3075800.0],["2023-06-01",107.6445,108.6344,106.6546,108.188,975500.0],["2023-06-02",108.6053,110.9538,108.5277,110.5948,1268400.0],["2023-06-05",109.7213,111.3711,108.7897,110.8859,1671600.0],["2023-06-06",109.6437,113.215,109.2652,111.7399,1104600.0],["2023-06-07",111.934,113.6712,111.4876,113.3703,1132200.0],["2023-06-08",113.3315,113.545,112.2446,113.0889,1043500.0],["2023-06-09",112.6716,112.7977,111.177,111.9049,1188900.0],["2023-06-12",112.1087,113.2053,110.8083,112.7395,1162600.0],["2023-06-13",113.3703,113.9914,112.6813,113.6032,1317000.0],["2023-06-14",113.807,115.1948,113.0015,114.1661,1347700.0],["2023-06-15",113.7779,116.2526,113.6808,115.7479,1284800.0],["2023-06-16",116.4564,116.8834,114.5349,115.3209,3248400.0],["2023-06-20",114.661,115.3695,111.9825,112.3707,1063100.0],["2023-06-21",111.0994,112.9239,110.323,112.3028,1150900.0],["2023-06-22",112.0019,113.118,111.0412,111.2159,946800.0],["2023-06-23",110.6336,112.6133,110.3327,111.0703,1636100.0],["2023-06-26",111.0315,113.1277,111.0315,112.5745,641200.0],["2023-06-27",113.05,115.7771,113.0403,114.8842,945800.0],["2023-06-28",114.9036,115.8547,113.8167,115.4665,986500.0],["2023-06-29",115.6024,116.6311,114.8454,116.5923,692600.0],["2023-06-30",117.0678,117.718,115.8741,117.553,1092900.0],["2023-07-03",116.9513,118.4556,116.6311,118.0965,462900.0],["2023-07-05",116.9902,118.2324,116.8446,117.5821,865600.0],["2023-07-06",115.8256,115.8838,113.3897,114.0787,1294900.0],["2023-07-07",114.0787,116.2914,113.7488,115.3889,1153000.0],["2023-07-10",115.748,118.4459,115.748,117.5045,889800.0],["2023-07-11",117.5045,119.4551,117.5045,119.329,832800.0],["2023-07-12",120.3383,120.5518,118.9214,119.1252,783300.0],["2023-07-13",118.9602,119.1252,117.9509,118.1741,759100.0],["2023-07-14",118.2615,118.5235,117.6501,118.0091,486600.0],["2023-07-17",117.621,118.737,116.6602,118.407,616600.0],["2023-07-18",119.1446,120.6585,118.6206,119.4357,737400.0],["2023-07-19",119.4357,120.9885,119.4357,120.8332,734000.0],["2023-07-20",120.5809,121.8619,119.6784,120.8041,899000.0],["2023-07-21",120.6973,122.0269,120.5032,121.0661,620800.0],["2023-07-24",119.6007,121.6193,119.6007,121.299,975000.0],["2023-07-25",121.299,122.6674,120.9206,121.7455,787900.0],["2023-07-26",121.7455,122.7547,121.2311,122.5024,1011100.0],["2023-07-27",123.2497,123.5893,122.0075,122.3763,795100.0],["2023-07-28",123.405,123.9581,122.5024,123.4826,850900.0],["2023-07-31",123.4826,124.259,122.8227,123.5408,1063700.0],["2023-08-01",122.4636,122.8518,121.1535,121.7649,1004500.0],["2023-08-02",120.8623,121.7746,120.3092,120.7556,643500.0],["2023-08-03",120.3383,121.6775,119.6298,120.7556,666000.0],["2023-08-04",121.4252,121.7843,119.8821,120.1054,668300.0],["2023-08-07",120.6682,122.3277,120.2898,121.1244,1030800.0],["2023-08-08",120.2412,120.3286,114.661,115.7965,2027500.0],["2023-08-09",115.845,115.845,113.7003,113.9041,1157800.0],["2023-08-10",114.5057,116.5243,113.7488,114.4863,1029400.0],["2023-08-11",112.3998,113.7682,112.1863,113.5159,955700.0],["2023-08-14",113.4576,113.8846,112.3804,113.4868,699700.0],["2023-08-15",112.9239,113.0403,111.672,111.7787,846900.0],["2023-08-16",111.8564,112.9821,110.4492,110.75,660800.0],["2023-08-17",111.4002,111.7108,110.5462,110.5656,876300.0],["2023-08-18",109.8281,112.8463,109.6243,112.4095,1296000.0],["2023-08-21",112.4387,113.215,110.7986,111.2159,571200.0],["2023-08-22",111.6137,111.6137,110.5365,111.1382,680800.0],["2023-08-23",111.1188,111.5458,110.4492,111.3129,537900.0],["2023-08-24",110.9538,111.245,110.3424,110.6142,917300.0],["2023-08-25",110.5559,111.9146,110.4201,110.9441,720800.0],["2023-08-28",111.7496,112.4872,111.3129,111.6138,734700.0],["2023-08-29",111.8564,113.6906,111.5846,113.6032,718100.0],["2023-08-30",113.7197,114.8357,113.4965,114.3019,688500.0],["2023-08-31",114.1273,114.2146,112.8559,113.2635,1555900.0],["2023-09-01",114.2534,114.6901,112.6036,112.9336,1020700.0],["2023-09-05",112.4872,114.1661,112.0602,112.1475,1175800.0],["2023-09-06",112.2057,112.9142,111.6623,112.1766,1023800.0],["2023-09-07",112.1669,112.9142,110.8568,112.0893,1320000.0],["2023-09-08",112.3998,112.8754,111.0412,111.342,1114800.0],["2023-09-11",111.8661,113.1859,111.4002,112.788,989600.0],["2023-09-12",112.3998,113.6323,112.1281,113.0015,1147700.0],["2023-09-13",113.215,114.8842,112.7298,114.7872,1236000.0],["2023-09-14",115.845,116.0294,112.6036,114.8454,1218500.0],["2023-09-15",115.3209,115.3889,114.4087,114.9425,2527700.0],["2023-09-18",114.6416,115.4859,113.9526,114.2728,1130500.0],["2023-09-19",114.1564,114.8163,112.4969,113.9041,818900.0],["2023-09-20",114.5252,114.8454,111.4197,111.4488,973800.0],["2023-09-21",111.4488,111.7593,109.6437,109.6631,1018800.0],["2023-09-22",109.7796,111.1091,109.731,110.5462,858900.0],["2023-09-25",110.2357,112.5163,110.1192,112.4484,772100.0],["2023-09-26",112.1087,112.2737,110.5268,110.6336,797000.0],["2023-09-27",111.3808,111.3808,109.2458,110.3036,739100.0],["2023-09-28",110.2648,111.5264,109.6825,111.0218,988600.0],["2023-09-29",111.8273,112.7007,111.0509,111.245,1003600.0],["2023-10-02",111.0315,111.3905,110.3618,111.342,1095400.0],["2023-10-03",110.4007,111.9243,109.6534,110.5462,743200.0],["2023-10-04",111.0606,112.2348,110.0513,111.934,1336800.0],["2023-10-05",111.6914,112.0893,110.0125,110.8374,1221200.0],["2023-10-06",110.6239,111.7496,110.2357,111.2159,1141700.0],["2023-10-09",111.3808,113.71,110.7791,113.3606,769400.0],["2023-10-10",113.3703,114.8842,113.3606,114.234,934900.0],["2023-10-11",114.4863,114.6416,112.2931,113.545,915300.0],["2023-10-12",113.9817,114.1758,112.8851,113.3121,992300.0],["2023-10-13",113.3897,114.5057,112.8754,113.0112,1257000.0],["2023-10-16",113.9526,116.107,113.9526,115.4277,1454000.0],["2023-10-17",115.6024,117.7956,114.991,116.8543,1430600.0],["2023-10-18",115.6994,115.6994,113.6711,113.7197,1606300.0],["2023-10-19",113.7197,114.1273,110.8374,111.3905,1083100.0],["2023-10-20",112.2931,112.8462,111.2644,111.7981,3286400.0],["2023-10-23",111.0218,111.5846,109.8863,110.3424,1100400.0],["2023-10-24",110.915,111.4391,108.7897,108.8673,1340700.0],["2023-10-25",108.1298,108.4112,105.1795,105.6648,1230200.0],["2023-10-26",105.4707,106.1888,104.015,105.296,1254200.0],["2023-10-27",105.7812,106.8196,104.2188,104.5681,1281100.0],["2023-10-30",105.3445,106.1888,104.5487,105.7618,941800.0],["2023-10-31",105.8783,106.7808,105.5192,106.0238,1384600.0],["2023-11-01",106.1403,107.1399,105.4221,106.6741,853700.0],["2023-11-02",107.7222,109.7893,107.7222,109.4787,1817800.0],["2023-11-03",109.8475,111.2061,109.3817,109.6146,1495700.0],["2023-11-06",109.9057,109.9057,107.9357,108.1977,1491800.0],["2023-11-07",107.6057,108.2171,103.8694,107.1399,2024300.0],["2023-11-08",106.7614,110.6627,106.7614,109.8669,1633000.0],["2023-11-09",110.6336,111.5749,109.537,110.3716,1372400.0],["2023-11-10",110.7306,112.2348,109.7407,111.9437,1061000.0],["2023-11-13",111.7108,111.7593,110.1872,110.5074,1056200.0],["2023-11-14",112.2834,115.4471,112.031,114.8648,1477700.0],["2023-11-15",114.4961,115.583,113.5741,114.9036,1404800.0],["2023-11-16",114.6804,115.4277,112.8268,114.3311,1701700.0],["2023-11-17",115.321,115.68,114.2728,115.4665,1276800.0],["2023-11-20",115.3986,115.3986,113.5741,114.0593,1356100.0],["2023-11-21",114.1564,114.8454,113.0986,114.3893,1262900.0],["2023-11-22",114.5446,115.1657,113.7488,114.564,981100.0],["2023-11-24",114.5737,115.0783,113.9235,114.6416,517500.0],["2023-11-27",114.0205,115.6218,112.9239,115.0686,1422400.0],["2023-11-28",115.0298,116.4564,114.5155,116.0391,1595400.0],["2023-11-29",116.5826,117.0969,115.8256,115.9906,1429600.0],["2023-11-30",116.1272,117.5426,114.8778,117.4645,4836400.0],["2023-12-01",117.7085,118.0111,116.6641,117.2205,1352200.0],["2023-12-04",116.2736,119.1727,115.3951,118.8994,2194700.0],["2023-12-05",118.2454,118.9677,116.9569,118.1478,1492400.0],["2023-12-06",118.382,119.0555,116.8398,117.7378,1191100.0],["2023-12-07",118.0794,118.3235,117.0057,117.2302,1230800.0],["2023-12-08",117.0643,118.0013,116.6348,117.4938,1238800.0],["2023-12-11",117.1131,117.8256,115.8539,117.5035,1399900.0],["2023-12-12",117.7964,118.0697,117.1033,117.6402,858800.0],["2023-12-13",117.7378,119.485,116.7714,119.3679,1413700.0],["2023-12-14",120.549,121.2518,119.8267,120.5685,1333200.0],["2023-12-15",120.0609,122.101,119.5631,121.4763,3532200.0],["2023-12-18",122.1303,124.5608,121.7496,123.4968,2106900.0],["2023-12-19",124.102,124.6389,123.2137,123.4675,1091500.0],["2023-12-20",122.7745,124.9024,122.2572,122.4329,1213500.0],["2023-12-21",123.9556,124.3753,122.7647,123.6432,977500.0],["2023-12-22",124.1703,126.0542,124.102,125.8297,848900.0],["2023-12-26",125.8004,126.0152,125.205,125.244,830300.0],["2023-12-27",125.3709,125.6931,124.5412,124.8243,653600.0],["2023-12-28",124.7072,125.1952,124.0239,124.5315,525700.0],["2023-12-29",124.3558,125.0,123.3504,124.1606,616300.0],["2024-01-02",123.3992,124.3753,123.1844,124.0434,784800.0],["2024-01-03",123.4382,125.3905,122.8526,124.2386,1481300.0],["2024-01-04",123.409,125.2245,123.3016,124.2094,974000.0],["2024-01-05",124.0239,126.0932,123.7701,125.449,1079300.0],["2024-01-08",125.6833,125.6833,122.589,123.2528,1381500.0],["2024-01-09",122.345,122.7257,119.3874,119.9145,1241100.0],["2024-01-10",120.0414,122.1205,120.0414,122.0912,999600.0],["2024-01-11",121.3787,122.7452,120.8906,122.4231,1257200.0],["2024-01-12",123.1942,124.1313,122.3548,123.6335,740500.0],["2024-01-16",123.3602,124.4046,122.1303,124.1508,1323000.0],["2024-01-17",123.1747,124.5705,122.4719,123.5359,1063500.0],["2024-01-18",123.8189,125.6638,123.4382,125.5662,979800.0],["2024-01-19",125.9176,125.9176,123.1454,124.3851,1500800.0],["2024-01-22",125.7223,126.7765,125.2928,125.5954,883400.0],["2024-01-23",125.6931,126.3666,124.8048,125.4295,1250300.0],["2024-01-24",126.142,126.4446,123.8872,124.141,645400.0],["2024-01-25",124.8633,128.0357,124.4339,126.8741,1126900.0],["2024-01-26",127.167,127.372,126.1811,126.8253,834500.0],["2024-01-29",126.2982,126.347,123.9653,125.1269,866400.0],["2024-01-30",123.3699,126.1518,122.4036,125.4197,875800.0],["2024-01-31",125.5076,125.8297,123.1942,123.3113,1587900.0],["2024-02-01",122.2962,123.7213,118.0989,120.7344,2104000.0],["2024-02-02",120.0414,122.1596,118.7334,121.3591,1247600.0],["2024-02-05",120.5685,121.9741,120.2366,121.5934,816600.0],["2024-02-06",122.0131,124.4143,121.8765,122.999,800000.0],["2024-02-07",123.9263,125.3026,123.1259,124.5608,1046100.0],["2024-02-08",124.2972,124.4241,122.1693,124.141,941600.0],["2024-02-09",123.9556,124.346,122.5207,124.3167,887700.0],["2024-02-12",124.2387,124.7169,123.1845,123.5261,784200.0],["2024-02-13",122.306,122.6281,121.1346,122.2669,708900.0],["2024-02-14",122.8038,123.4285,121.5348,122.7355,760800.0],["2024-02-15",123.038,123.692,122.5988,122.9111,831000.0],["2024-02-16",121.8765,123.0185,121.1639,121.1932,1458700.0],["2024-02-20",114.868,116.7324,111.276,112.8085,2688900.0],["2024-02-21",113.1306,115.3951,113.0915,115.0828,1665000.0],["2024-02-22",114.6631,118.4503,114.6631,118.0111,1456600.0],["2024-02-23",118.382,118.8798,116.8398,117.279,927600.0],["2024-02-26",116.7617,117.1814,115.1511,116.4493,1736300.0],["2024-02-27",116.4591,116.6641,115.0828,115.893,1022700.0],["2024-02-28",115.3463,116.381,115.0047,115.932,1117900.0],["2024-02-29",116.7519,117.7866,115.1511,116.7422,2123600.0],["2024-03-01",116.2053,117.8452,115.2975,117.7573,1686200.0],["2024-03-04",117.3766,118.1966,116.8398,117.0936,1014600.0],["2024-03-05",116.5177,117.279,115.6001,116.2932,1705800.0],["2024-03-06",117.0057,118.5577,116.791,118.1185,1064600.0],["2024-03-07",118.4796,119.8169,118.0892,119.1434,1166200.0],["2024-03-08",119.5729,119.6705,117.689,118.3625,1207100.0],["2024-03-11",118.0111,119.3581,117.7866,117.8452,1249500.0],["2024-03-12",117.7671,119.651,117.7671,118.6163,1205000.0],["2024-03-13",118.6163,119.651,117.9428,118.5089,929400.0],["2024-03-14",118.3137,118.3137,115.0828,116.0491,1077600.0],["2024-03-15",115.5025,117.0545,115.239,116.9959,3087100.0],["2024-03-18",117.2302,117.3571,114.3507,114.4288,1298000.0],["2024-03-19",114.419,115.3268,114.0774,114.868,1110100.0],["2024-03-20",114.7412,116.8886,114.4581,116.7129,936800.0],["2024-03-21",116.9862,118.7725,116.7031,118.6358,819600.0],["2024-03-22",119.6607,119.9047,118.0209,118.7822,805000.0],["2024-03-25",118.5089,119.0751,117.1228,117.1912,1431300.0],["2024-03-26",117.5328,118.3137,116.791,117.074,1151300.0],["2024-03-27",117.074,118.6553,116.4591,118.343,649400.0],["2024-03-28",118.6846,119.485,118.382,118.6651,797500.0],["2024-04-01",118.4406,118.4406,116.1858,116.2248,749100.0],["2024-04-02",115.5708,116.1467,113.8724,114.79,1068700.0],["2024-04-03",115.0437,115.9027,114.4971,114.8876,848700.0],["2024-04-04",115.4049,115.5904,113.0037,113.3746,808100.0],["2024-04-05",113.6479,114.8485,113.1892,114.5459,789600.0],["2024-04-08",114.9169,115.8149,114.9169,115.4635,797100.0],["2024-04-09",116.1663,118.2746,115.6196,118.1087,1376900.0],["2024-04-10",117.7866,117.7964,114.9364,115.4927,839200.0],["2024-04-11",116.176,116.5177,114.7997,115.9222,1091000.0],["2024-04-12",114.9852,115.3854,114.0188,114.8388,939700.0],["2024-04-15",115.2878,115.932,113.5893,113.9212,1219300.0],["2024-04-16",113.2184,113.5796,112.0276,112.9061,1316100.0],["2024-04-17",112.1642,113.3453,111.2955,111.6078,1010100.0],["2024-04-18",112.0178,112.6035,111.2467,112.0178,835800.0],["2024-04-19",112.5644,113.2672,111.6274,111.8714,3321000.0],["2024-04-22",112.5449,112.5937,111.276,111.3638,1004400.0],["2024-04-23",111.4224,112.0764,110.2901,110.3682,1389100.0],["2024-04-24",109.9582,111.0808,109.3042,110.173,1377400.0],["2024-04-25",109.3238,111.032,109.1383,110.4463,1619100.0],["2024-04-26",110.2413,111.5395,110.1242,110.5927,1051200.0],["2024-04-29",110.8074,111.5395,110.1046,111.071,1489600.0],["2024-04-30",110.622,110.9539,108.5722,108.6502,2176300.0],["2024-05-01",108.8357,110.9636,108.5429,109.314,1366200.0],["2024-05-02",110.8367,113.5015,110.417,111.1881,1681200.0],["2024-05-03",111.11,112.9451,111.0808,112.213,1541400.0],["2024-05-06",113.238,114.1457,112.1447,112.8768,2205500.0],["2024-05-07",113.5503,114.2824,111.0027,112.1545,2222500.0],["2024-05-08",112.9842,115.1511,111.9983,114.0384,1453200.0],["2024-05-09",113.8138,114.5947,113.6674,114.2336,923300.0],["2024-05-10",114.7411,116.0003,114.5362,115.5025,922200.0],["2024-05-13",115.5708,116.6543,114.6338,114.7997,906600.0],["2024-05-14",115.6587,115.7368,114.3898,114.7119,1153800.0],["2024-05-15",115.4147,115.5025,114.585,114.9949,773800.0],["2024-05-16",115.0047,115.034,114.0286,114.829,816400.0],["2024-05-17",115.0828,115.5513,114.0384,115.0828,865200.0],["2024-05-20",115.0047,115.932,114.5752,115.5806,919700.0],["2024-05-21",114.9949,115.5513,114.2433,114.9071,968200.0],["2024-05-22",114.6435,115.1804,113.97,114.3995,955700.0],["2024-05-23",114.4483,114.4483,113.3063,113.9017,1378100.0],["2024-05-24",114.3995,115.1706,114.0481,115.1413,927500.0],["2024-05-28",115.9906,117.9721,115.3561,116.2443,1802000.0],["2024-05-29",114.9266,115.5806,114.3507,115.0047,1485900.0],["2024-05-30",115.6782,117.5035,114.5947,117.3474,1307900.0],["2024-05-31",117.4352,118.2551,116.8105,118.0111,6036300.0],["2024-06-03",118.8753,119.3074,116.7345,119.0324,1401300.0],["2024-06-04",119.0422,120.751,118.7378,120.1421,1610100.0],["2024-06-05",120.7903,124.1979,120.476,124.031,1808500.0],["2024-06-06",123.5203,123.7855,122.3419,123.265,1173900.0],["2024-06-07",123.157,123.5596,122.2928,123.2159,1514800.0],["2024-06-10",123.0391,124.6398,122.5677,124.5318,1243300.0],["2024-06-11",122.7543,123.3927,121.4384,122.1749,1171300.0],["2024-06-12",123.7069,124.3354,122.2437,123.0391,1022400.0],["2024-06-13",122.3713,123.3239,121.7232,122.0571,1103000.0],["2024-06-14",120.859,121.7919,118.5807,121.1733,1225000.0],["2024-06-17",120.6724,122.0473,120.4466,121.5072,1064200.0],["2024-06-18",121.5955,122.7151,121.1831,122.2928,1362700.0],["2024-06-20",122.116,124.1095,121.8509,123.9819,1209200.0],["2024-06-21",124.1979,125.6906,123.1766,124.1488,5506800.0],["2024-06-24",124.905,126.9182,124.0506,124.6988,1645000.0],["2024-06-25",124.6988,125.2782,122.9311,124.3256,1152500.0],["2024-06-26",124.63,125.3665,124.2372,124.9737,1203900.0],["2024-06-27",125.1407,125.6906,123.4221,123.7265,1020500.0],["2024-06-28",124.0212,125.2487,122.0178,122.5481,2096600.0],["2024-07-01",122.5187,123.0097,118.5905,118.6985,1119000.0],["2024-07-02",119.0128,119.4154,117.9718,119.0422,973200.0],["2024-07-03",119.9064,122.3026,119.0226,121.625,881700.0],["2024-07-05",120.5349,121.6937,120.476,121.2322,791300.0],["2024-07-08",121.3795,121.5071,117.1175,117.7558,967300.0],["2024-07-09",118.1781,118.5414,116.3417,116.5184,1106000.0],["2024-07-10",119.6216,119.6216,117.4023,118.4039,794000.0],["2024-07-11",119.2583,120.8001,118.3646,120.5742,1180400.0],["2024-07-12",121.2027,121.6839,116.9996,117.7361,2130400.0],["2024-07-15",117.7263,118.5709,116.2533,116.8916,2007300.0],["2024-07-16",117.4121,120.4564,116.813,119.4154,2312900.0],["2024-07-17",118.0995,119.8573,118.0209,118.6396,1676000.0],["2024-07-18",119.5725,120.8983,118.07,118.129,1242400.0],["2024-07-19",118.7476,119.2288,117.2058,118.0406,3151700.0],["2024-07-22",119.2288,120.8394,118.1191,120.7608,1251900.0],["2024-07-23",120.1323,122.1062,119.4547,121.6446,1060600.0],["2024-07-24",121.2224,122.391,120.0832,121.8018,1024200.0],["2024-07-25",122.0374,124.9737,121.6348,122.607,1070700.0],["2024-07-26",122.2044,123.7167,121.6544,121.9491,912900.0],["2024-07-29",121.9392,123.0097,121.2125,122.2339,570200.0],["2024-07-30",122.5383,123.9131,121.9294,122.715,507700.0],["2024-07-31",123.6971,124.0703,122.0374,122.5776,1282900.0],["2024-08-01",124.6791,126.8199,123.6578,124.2077,1161100.0],["2024-08-02",122.8722,123.4025,119.4743,120.9179,937700.0],["2024-08-05",119.2878,120.5644,117.3139,119.111,1282800.0],["2024-08-06",110.8324,115.5462,109.5361,114.0142,2578000.0],["2024-08-07",114.8882,116.5773,113.5625,114.8293,1633600.0],["2024-08-08",115.6444,117.1862,114.5445,116.98,1206600.0],["2024-08-09",117.0192,117.4513,116.1845,116.9407,966900.0],["2024-08-12",117.1076,117.4023,115.3891,116.9702,1158800.0],["2024-08-13",116.4791,117.2353,115.8899,117.1469,1099800.0],["2024-08-14",117.2353,117.8442,116.6363,117.1862,748200.0],["2024-08-15",118.5021,119.0717,117.1273,117.2942,887700.0],["2024-08-16",117.4808,118.237,116.7345,117.9031,994900.0],["2024-08-19",118.1977,119.1699,118.0406,119.1208,788400.0],["2024-08-20",118.9833,118.9833,117.2746,117.7852,803700.0],["2024-08-21",118.561,120.1127,117.9031,120.0734,1011200.0],["2024-08-22",120.1323,120.859,119.7395,120.7903,733100.0],["2024-08-23",121.1143,121.9982,120.5644,120.8394,434700.0],["2024-08-26",121.3009,121.3009,119.7984,120.5349,637500.0],["2024-08-27",120.4466,120.6626,119.4351,120.1028,687300.0],["2024-08-28",120.0439,120.6037,119.494,120.3974,516300.0],["2024-08-29",121.2616,121.3598,119.7199,119.9752,745500.0],["2024-08-30",120.2992,121.2322,119.602,121.1929,1112300.0],["2024-09-03",120.0439,121.6643,119.2386,121.1438,887300.0],["2024-09-04",121.6446,123.4909,120.8099,122.9507,837000.0],["2024-09-05",122.9704,123.1275,118.9931,120.3287,895700.0],["2024-09-06",120.4171,121.3893,118.4432,118.8262,630800.0],["2024-09-09",119.1699,121.4286,119.1699,120.3287,785500.0],["2024-09-10",120.3385,120.3385,118.8753,119.5725,930400.0],["2024-09-11",119.4645,120.7903,117.304,120.6626,712400.0],["2024-09-12",120.5447,120.6331,118.2861,118.8851,1017700.0],["2024-09-13",119.327,119.327,117.1665,118.6101,1217700.0],["2024-09-16",119.3172,119.9064,118.1879,118.9048,708300.0],["2024-09-17",119.4645,121.5366,119.4645,121.4777,826700.0],["2024-09-18",121.7036,122.8525,120.8295,121.1733,750300.0],["2024-09-19",122.7543,123.923,121.8116,123.3927,861200.0],["2024-09-20",123.2552,123.6382,120.2894,120.967,1864200.0],["2024-09-23",121.7527,123.5203,121.4777,123.2552,883400.0],["2024-09-24",123.7364,126.162,123.6382,125.7986,882000.0],["2024-09-25",125.7201,125.7201,123.3927,124.7773,869600.0],["2024-09-26",125.8183,126.9574,124.905,125.4255,895400.0],["2024-09-27",126.2504,127.4092,125.7692,126.6137,842800.0],["2024-09-30",126.5253,129.2259,126.5253,129.0393,1046700.0],["2024-10-01",128.3225,128.8233,123.7364,125.9558,1501500.0],["2024-10-02",125.0425,126.437,123.0293,123.4319,1055700.0],["2024-10-03",123.756,123.756,120.1912,120.368,1014100.0],["2024-10-04",121.1241,121.7625,117.1371,118.2763,1123300.0],["2024-10-07",117.8343,118.5021,116.7934,117.7165,957200.0],["2024-10-08",118.5611,120.5939,118.1486,119.2288,1201500.0],["2024-10-09",118.0602,119.71,117.1764,119.0815,1626300.0],["2024-10-10",118.8262,119.7591,118.4923,119.1896,1207500.0],["2024-10-11",119.6216,121.5562,119.6118,120.8099,743300.0],["2024-10-14",118.728,120.3876,118.4825,119.8966,940500.0],["2024-10-15",120.2501,121.5955,118.9833,119.1699,1177400.0],["2024-10-16",120.5742,121.2616,119.327,119.5824,992800.0],["2024-10-17",119.602,119.9752,118.5807,118.9735,621300.0],["2024-10-18",119.7493,119.8082,117.9424,118.3352,1192500.0],["2024-10-21",117.854,119.0815,117.0094,118.0798,886400.0],["2024-10-22",118.129,118.2861,116.8425,118.0406,901500.0],["2024-10-23",117.0782,118.2566,116.8719,117.3531,1278500.0],["2024-10-24",118.836,118.836,117.0291,117.4317,827000.0],["2024-10-25",117.9522,118.453,117.2746,117.687,601600.0],["2024-10-28",118.1682,118.8851,117.7951,117.9227,771100.0],["2024-10-29",117.471,118.6494,117.0291,117.471,739700.0],["2024-10-30",116.7541,118.6396,116.7541,117.4022,724500.0],["2024-10-31",116.8523,118.1093,116.5184,116.8621,2316700.0],["2024-11-01",117.0389,117.7656,116.5773,116.921,1247400.0],["2024-11-04",117.2255,118.7378,117.2255,118.2271,1667900.0],["2024-11-05",122.9507,123.373,116.8621,119.8279,2008600.0],["2024-11-06",114.3187,118.6789,111.1369,117.2648,3120200.0],["2024-11-07",118.3352,119.1503,117.5594,117.8343,1385400.0],["2024-11-08",117.5594,119.6806,117.1764,117.9031,1230100.0],["2024-11-11",118.237,118.237,116.5872,117.3924,936700.0],["2024-11-12",117.8147,117.8147,116.1158,116.6166,1238800.0],["2024-11-13",117.0094,117.7361,115.8801,117.3531,1090200.0],["2024-11-14",117.6478,119.71,117.2648,118.7869,1323600.0],["2024-11-15",118.6003,119.0422,117.8442,118.0013,1096900.0],["2024-11-18",117.6576,119.1896,117.5397,118.1682,1004500.0],["2024-11-19",116.9702,117.2353,115.664,115.9096,1438500.0],["2024-11-20",116.2533,117.0193,115.6837,116.7934,851600.0],["2024-11-21",116.8621,118.8458,116.8228,118.5316,1567400.0],["2024-11-22",119.0324,119.6904,118.5218,119.1404,901900.0],["2024-11-25",119.9948,120.5055,119.1699,120.1912,1879200.0],["2024-11-26",120.476,120.476,118.7771,119.4645,899200.0],["2024-11-27",120.0636,120.4269,118.8949,119.0717,660100.0],["2024-11-29",119.2681,119.8082,118.6396,119.4547,427500.0],["2024-12-02",119.2472,120.3142,118.3185,120.0079,653800.0],["2024-12-03",120.5316,121.0354,119.3559,119.6227,848300.0],["2024-12-04",118.4964,119.8795,117.9629,119.7412,1014600.0],["2024-12-05",120.1759,120.2253,118.7038,119.0002,1027400.0],["2024-12-06",119.8499,119.9981,117.6862,117.8443,974500.0],["2024-12-09",118.2593,119.7313,117.7554,119.1879,871600.0],["2024-12-10",119.346,120.3933,118.2099,119.6424,820900.0],["2024-12-11",121.3318,121.4207,118.8915,118.9508,1023400.0],["2024-12-12",118.852,119.1484,117.3997,118.3087,1119900.0],["2024-12-13",117.9925,118.4272,116.7773,117.0836,858500.0],["2024-12-16",116.8267,117.3898,116.3426,116.3624,938100.0],["2024-12-17",115.4238,116.4809,114.4556,114.5247,1240100.0],["2024-12-18",114.4457,115.1966,112.944,112.9539,1033900.0],["2024-12-19",112.8946,113.5664,111.136,111.383,1272200.0],["2024-12-20",110.8495,111.9956,109.7134,110.1382,2367000.0],["2024-12-23",109.664,110.0196,108.6266,109.17,912900.0],["2024-12-24",109.1799,109.8912,108.7056,109.8517,289000.0],["2024-12-26",109.3182,110.6421,109.1799,109.9307,693300.0],["2024-12-27",109.2688,110.7211,109.2688,110.0789,774500.0],["2024-12-30",109.6837,110.0098,108.1129,109.4664,860800.0],["2024-12-31",109.9604,110.731,109.1502,109.4367,705300.0],["2025-01-02",109.5948,110.3061,108.2611,108.6958,902500.0],["2025-01-03",108.8736,110.2765,108.3105,109.9406,670800.0],["2025-01-06",110.2271,112.5192,109.3478,109.7727,1078300.0],["2025-01-07",110.7606,111.6201,109.417,110.0592,944200.0],["2025-01-08",110.3753,111.5806,108.9625,111.5312,986500.0],["2025-01-10",110.6519,111.4324,107.0558,107.777,2136500.0],["2025-01-13",108.2314,110.1283,107.6979,109.249,1219400.0],["2025-01-14",109.664,110.9088,109.4763,109.9011,943600.0],["2025-01-15",110.978,112.3908,109.7726,110.1086,924800.0],["2025-01-16",110.1283,110.4741,109.002,109.8714,1107300.0],["2025-01-17",109.9702,110.0098,108.8736,109.0218,1701700.0],["2025-01-21",109.17,111.4917,108.9724,111.383,1344900.0],["2025-01-22",111.0274,111.7091,110.4445,110.9681,626800.0],["2025-01-23",111.7288,113.2997,111.0076,112.9243,682700.0],["2025-01-24",112.697,113.0823,111.3534,111.63,728200.0],["2025-01-27",112.2426,114.426,112.2426,113.932,870800.0],["2025-01-28",113.9419,113.9419,112.4994,112.8156,768300.0],["2025-01-29",112.5291,114.5544,112.2722,112.9243,887200.0],["2025-01-30",111.304,113.1811,110.1975,112.371,743400.0],["2025-01-31",112.4006,113.7443,111.4621,112.2129,1209500.0],["2025-02-03",110.8199,110.8989,108.5278,109.4466,1260900.0],["2025-02-04",110.0196,111.6004,108.5574,111.0965,871200.0],["2025-02-05",111.1854,111.6004,109.6739,110.4642,894000.0],["2025-02-06",110.7705,111.1953,109.2391,109.3873,891300.0],["2025-02-07",109.17,110.0888,108.9329,109.0613,1061000.0],["2025-02-10",109.7134,111.4423,109.0218,111.1459,819200.0],["2025-02-11",110.3951,111.3534,110.0196,111.0372,705200.0],["2025-02-12",110.0789,110.9483,109.6047,109.7035,1095800.0],["2025-02-13",109.664,111.4225,109.664,111.383,754300.0],["2025-02-14",111.6893,112.5883,110.978,112.2821,1635100.0],["2025-02-18",117.6368,118.5655,110.8495,116.6094,2271400.0],["2025-02-19",118.3284,118.3284,114.6631,114.8705,1371300.0],["2025-02-20",114.5445,116.2932,114.1592,115.8486,1171500.0],["2025-02-21",115.6412,115.7992,112.7761,114.999,2811300.0],["2025-02-24",114.7619,116.5204,113.4281,115.1472,1924800.0],["2025-02-25",115.4831,118.4075,115.4831,117.0539,1813800.0],["2025-02-26",116.965,117.6566,115.8783,115.9869,1543000.0],["2025-02-27",115.7597,117.212,115.3052,115.6412,1338200.0],["2025-02-28",115.7202,117.1033,115.1077,115.9474,2669200.0],["2025-03-03",116.5797,118.3581,116.1055,117.1231,1426000.0],["2025-03-04",116.718,117.6961,115.8881,116.7082,1713600.0],["2025-03-05",116.4809,118.1209,115.4436,116.6686,1462400.0],["2025-03-06",116.9354,119.5436,116.7773,119.2867,1386700.0],["2025-03-07",118.6347,126.9435,118.6347,124.9576,2609600.0],["2025-03-10",125.1157,127.5955,120.008,120.6798,2901800.0],["2025-03-11",120.5118,121.1342,115.5325,116.0265,2505500.0],["2025-03-12",115.5028,116.6785,114.6038,115.6906,1843200.0],["2025-03-13",115.9869,116.7279,115.0187,115.0879,1538500.0],["2025-03-14",115.5226,115.7301,112.6279,113.764,1836700.0],["2025-03-17",113.6553,115.7795,113.4973,115.493,1316400.0],["2025-03-18",115.3744,117.627,114.9595,115.7893,1169000.0],["2025-03-19",115.9869,116.56,114.3864,114.999,1113800.0],["2025-03-20",114.3469,115.4337,113.7443,114.2778,1310900.0],["2025-03-21",113.1515,114.9891,112.7761,114.9002,3662100.0],["2025-03-24",115.0089,116.5106,114.7915,116.4513,1331700.0],["2025-03-25",116.5204,117.0441,115.9277,116.8959,1169800.0],["2025-03-26",117.3207,118.8915,117.3207,117.7356,1855900.0],["2025-03-27",117.953,119.1978,117.1923,118.8323,942400.0],["2025-03-28",118.5062,118.9212,117.6368,118.2889,967800.0],["2025-03-31",118.2494,119.5041,117.953,118.8026,1376700.0],["2025-04-01",118.8915,120.9268,118.3185,120.7687,1058400.0],["2025-04-02",120.3636,120.7983,119.099,120.4229,1158600.0],["2025-04-03",113.8035,114.5939,105.9492,109.3281,3901800.0],["2025-04-04",107.5201,110.5828,105.8801,107.6683,2114600.0],["2025-04-07",105.2181,108.9329,102.4321,104.3882,2185000.0],["2025-04-08",105.8702,107.0558,100.466,101.6022,1729600.0],["2025-04-09",100.3376,109.0218,99.2607,108.6069,2348400.0],["2025-04-10",108.0832,108.5772,104.0128,106.957,1528700.0],["2025-04-11",107.3126,110.3556,106.5618,108.8242,2297300.0],["2025-04-14",110.1678,111.2348,109.2886,110.7013,1236900.0],["2025-04-15",110.3062,111.1459,108.5278,108.7057,828200.0],["2025-04-16",107.4608,108.8538,103.8053,104.2104,1480400.0],["2025-04-17",105.1193,106.1369,104.5167,105.4157,1288300.0],["2025-04-21",104.3981,104.6846,102.5111,103.5287,1229200.0],["2025-04-22",104.3191,105.9986,103.7461,105.8208,1134000.0],["2025-04-23",107.7967,109.0218,105.0798,105.801,1505100.0],["2025-04-24",105.8504,110.0592,105.7022,109.6442,1617800.0],["2025-04-25",108.7748,109.4763,106.2753,107.2731,1327000.0],["2025-04-28",107.6683,108.8637,106.4333,107.3818,1143100.0],["2025-04-29",106.7297,107.6782,106.3247,107.0557,1125500.0],["2025-04-30",106.7297,108.7847,105.6232,108.5871,1324000.0],["2025-05-01",108.7057,109.8418,107.7276,108.2907,1108600.0],["2025-05-02",109.8221,112.1339,109.4565,111.2348,987500.0],["2025-05-05",110.237,111.1558,109.1996,110.4247,1146700.0],["2025-05-06",105.6726,107.856,104.7242,104.902,2507400.0],["2025-05-07",105.8899,108.676,104.9415,106.6902,3163200.0],["2025-05-08",108.0042,109.911,107.0558,108.9131,1409300.0],["2025-05-09",108.9625,109.2886,107.0953,107.7868,916000.0],["2025-05-12",112.0054,115.3645,111.9659,114.6828,1809300.0],["2025-05-13",115.4534,115.4534,113.4775,113.9221,1230700.0],["2025-05-14",113.4182,113.4182,112.1734,112.8946,1237800.0],["2025-05-15",112.7365,113.6949,112.1833,113.6158,936600.0],["2025-05-16",114.3173,117.0144,114.0802,116.9058,3300500.0],["2025-05-19",115.6708,116.9057,115.6016,116.718,1149400.0],["2025-05-20",116.718,117.0045,114.5445,114.999,1170500.0],["2025-05-21",113.7047,114.1592,111.9363,112.1042,1389000.0],["2025-05-22",111.7091,112.9045,110.9286,112.3216,1396700.0],["2025-05-23",109.99,111.8572,109.4861,111.1064,1102900.0],["2025-05-27",112.1932,113.517,111.3435,112.9045,1519500.0],["2025-05-28",112.8551,113.0823,110.6618,110.7804,1438300.0],["2025-05-29",111.5806,112.0944,110.7507,111.9066,1565500.0],["2025-05-30",111.9659,112.371,110.8495,111.3732,2573300.0],["2025-06-02",110.9156,110.9951,109.3239,110.6271,1446100.0],["2025-06-03",110.1396,111.6019,109.503,111.1742,859900.0],["2025-06-04",111.4428,111.9899,110.5773,110.9852,738200.0],["2025-06-05",111.2339,111.2438,110.2491,110.5674,941600.0],["2025-06-06",111.592,112.1789,110.836,111.771,1030000.0],["2025-06-09",112.3977,112.9648,111.582,112.4077,973700.0],["2025-06-10",113.0443,114.5365,112.169,114.3276,884800.0],["2025-06-11",114.6161,114.6161,113.2134,113.8501,1367100.0],["2025-06-12",113.6511,114.049,112.6166,113.9794,755900.0],["2025-06-13",113.1936,114.8747,112.7658,113.6611,1416200.0],["2025-06-16",114.5265,114.825,113.5318,114.5066,970900.0],["2025-06-17",113.5019,114.5166,112.6365,113.2134,1092100.0],["2025-06-18",113.4025,113.9993,112.4077,112.4873,1003900.0],["2025-06-20",113.0344,113.8501,112.348,113.0344,2809600.0],["2025-06-23",113.2433,113.86,112.1491,113.7904,909600.0],["2025-06-24",114.4072,114.4072,113.0941,113.5616,919600.0],["2025-06-25",113.0841,113.3328,111.3135,111.6915,978200.0],["2025-06-26",112.358,113.1737,111.3433,113.0045,1057700.0],["2025-06-27",113.6312,115.3522,113.6312,114.3873,1967300.0],["2025-06-30",114.3574,114.4867,112.3082,113.6511,1208200.0],["2025-07-01",113.2433,119.0925,113.0543,117.3616,1210200.0],["2025-07-02",117.7694,118.794,116.8145,118.4459,923600.0],["2025-07-03",118.8637,119.2118,117.4611,117.7595,616700.0],["2025-07-07",117.7197,118.1077,115.2726,115.5611,825500.0],["2025-07-08",115.6605,117.4611,115.392,116.705,657800.0],["2025-07-09",116.8841,117.5705,116.2176,116.6553,1141100.0],["2025-07-10",117.2422,121.0522,116.7647,118.6249,1196000.0],["2025-07-11",117.0134,117.3019,114.7653,115.1532,1486600.0],["2025-07-14",114.8349,115.0538,113.4025,114.3773,1084300.0],["2025-07-15",114.6161,114.9841,112.6962,112.736,970900.0],["2025-07-16",113.0344,113.4223,111.4328,112.3381,1172700.0],["2025-07-17",112.4475,113.9496,112.348,113.3229,1121400.0],["2025-07-18",113.7904,113.7904,110.3585,111.0847,1809900.0],["2025-07-21",111.393,112.8255,110.9752,111.9501,1382600.0],["2025-07-22",112.0496,114.238,112.0496,113.7307,923800.0],["2025-07-23",114.6161,115.7401,114.1784,114.825,803400.0],["2025-07-24",114.7056,116.2972,114.4271,116.2276,1059800.0],["2025-07-25",117.0234,117.0731,115.6506,116.0883,912500.0],["2025-07-28",115.382,115.9988,114.4569,114.7553,1013800.0],["2025-07-29",114.626,115.004,112.9349,113.86,1501300.0],["2025-07-30",113.5019,113.6511,109.9805,110.7862,1531800.0],["2025-07-31",111.2239,116.3071,109.9009,115.6307,2368900.0],["2025-08-01",115.6407,115.6606,112.6564,114.049,1587500.0],["2025-08-04",113.7009,116.4066,113.4025,116.2773,1966600.0],["2025-08-05",114.626,117.3616,113.2731,115.7003,2125900.0],["2025-08-06",116.4365,118.6349,115.014,118.1077,1483900.0],["2025-08-07",119.0825,119.0825,116.6255,117.4511,1123800.0],["2025-08-08",117.859,118.2668,116.3569,116.5061,884900.0],["2025-08-11",116.4564,117.3417,114.7454,116.3569,1314000.0],["2025-08-12",117.3616,120.0972,116.8145,120.0872,1180800.0],["2025-08-13",120.3061,121.7584,119.8584,121.6092,1202100.0],["2025-08-14",120.8333,120.8333,119.2019,119.2417,1186800.0],["2025-08-15",119.2914,119.5103,118.4857,119.2317,1171200.0],["2025-08-18",118.7542,119.8684,118.7443,119.381,645700.0],["2025-08-19",120.0673,121.6092,119.5898,120.7637,814700.0],["2025-08-20",120.3857,121.1815,118.6548,118.6647,1375600.0],["2025-08-21",117.8689,118.7344,117.5307,117.7893,859800.0],["2025-08-22",118.3265,120.8333,117.9187,119.3909,1045300.0],["2025-08-25",119.0925,119.8186,118.3862,119.7192,1028700.0],["2025-08-26",119.5202,121.3705,119.2616,120.9626,2373200.0],["2025-08-27",120.5946,121.7684,120.3558,121.6888,1231500.0],["2025-08-28",121.7485,121.8579,119.4904,120.6443,811500.0],["2025-08-29",120.6841,121.4799,119.6097,119.9082,895900.0],["2025-09-02",118.7542,120.2464,118.6548,120.2165,1342500.0],["2025-09-03",120.1768,120.8134,119.0129,119.7689,1161300.0],["2025-09-04",120.2265,121.072,118.7543,121.0024,755600.0],["2025-09-05",121.2809,122.4846,119.8485,120.2762,1061600.0],["2025-09-08",120.2464,121.2511,119.1422,121.082,1750100.0],["2025-09-09",120.6642,121.1019,119.8684,120.326,1010000.0],["2025-09-10",119.6794,121.3705,119.1422,120.704,1398000.0],["2025-09-11",120.6443,123.3301,120.1668,122.7034,1056600.0],["2025-09-12",122.1364,123.3799,121.8181,122.8626,1058900.0],["2025-09-15",123.2207,124.4542,122.6338,123.5291,816200.0],["2025-09-16",123.6684,124.9118,123.4793,124.1458,817200.0],["2025-09-17",124.2453,126.4935,123.4296,124.2951,1121500.0],["2025-09-18",124.4841,125.3197,122.2359,123.3998,1329800.0],["2025-09-19",121.45,122.4249,118.5653,119.5202,3417700.0],["2025-09-22",119.5202,119.7689,118.2171,118.8537,1374500.0],["2025-09-23",118.8239,120.8731,118.8239,120.4951,929700.0],["2025-09-24",120.3658,121.7584,119.8883,120.3459,1151800.0],["2025-09-25",119.9977,120.9129,119.5799,120.5946,818800.0],["2025-09-26",120.883,122.2061,120.326,121.2014,910200.0],["2025-09-29",121.9176,122.4945,120.1469,122.1165,1131200.0],["2025-09-30",121.6092,122.0767,120.3061,121.9474,1502800.0],["2025-10-01",121.7087,122.0767,120.4851,120.893,1182800.0],["2025-10-02",120.8234,122.7034,120.8134,122.415,725200.0],["2025-10-03",122.4249,124.6532,122.4249,122.8726,753800.0],["2025-10-06",122.6239,123.3998,122.1265,123.0218,783100.0],["2025-10-07",123.0317,123.4993,121.4401,121.6391,814800.0],["2025-10-08",121.4699,121.659,118.8139,120.1171,1385700.0],["2025-10-09",119.2218,119.7192,115.4716,115.6108,1456300.0],["2025-10-10",115.6407,116.6155,112.358,112.537,1707200.0],["2025-10-13",112.8255,113.8899,112.4674,113.3726,920100.0],["2025-10-14",113.293,117.4611,112.5768,116.7747,1511300.0],["2025-10-15",117.0632,117.5208,116.1579,116.7349,1085000.0],["2025-10-16",118.3663,118.8637,116.2574,117.6302,882000.0],["2025-10-17",117.5208,119.6197,117.3516,119.2914,755100.0],["2025-10-20",119.4904,120.6642,119.4108,119.8087,633100.0],["2025-10-21",119.6396,121.2809,119.5401,120.3956,523800.0],["2025-10-22",119.8286,120.7537,117.859,117.9883,1032100.0],["2025-10-23",117.103,118.3365,116.2276,117.849,770200.0],["2025-10-24",118.6448,118.6448,117.0433,117.1925,604400.0],["2025-10-27",118.1077,119.1422,117.0731,119.0228,932000.0],["2025-10-28",119.6993,120.6343,118.5851,118.7741,881700.0],["2025-10-29",118.8537,119.1522,116.8344,116.9537,873500.0],["2025-10-30",118.4757,121.0621,117.9585,119.56,1225400.0],["2025-10-31",118.7244,122.1464,118.3166,121.261,1580700.0],["2025-11-03",121.0919,123.4396,120.3061,121.8181,2459600.0],["2025-11-04",129.2092,135.4662,127.4286,135.0186,4911700.0],["2025-11-05",133.4667,139.9824,132.5714,137.1971,3413500.0],["2025-11-06",137.2766,137.4955,133.2578,133.8348,2076400.0],["2025-11-07",134.2824,136.7594,133.4568,136.7096,1673000.0],["2025-11-10",136.4212,141.0468,136.1625,139.7039,2034500.0],["2025-11-11",139.6641,139.8829,137.0081,138.7787,1309000.0],["2025-11-12",139.2662,141.3452,138.2714,139.9426,1608400.0],["2025-11-13",139.4154,139.8033,136.8091,137.7144,1451900.0],["2025-11-14",137.585,139.3358,136.5803,137.6945,1036500.0],["2025-11-17",139.7238,142.0018,138.3609,141.4845,2676800.0],["2025-11-18",140.8478,142.2704,138.0128,139.1767,1260900.0],["2025-11-19",139.6939,140.2112,138.1918,138.4007,1138800.0],["2025-11-20",139.7735,140.3405,137.4955,137.5751,983700.0],["2025-11-21",138.7688,143.0761,138.4306,142.4594,1691500.0],["2025-11-24",142.708,145.5033,142.1211,143.5038,2414900.0],["2025-11-25",144.2599,147.6023,144.24,146.8064,1379600.0],["2025-11-26",145.9609,147.1646,145.7321,146.5876,1318500.0],["2025-11-28",146.7269,146.7269,145.8913,146.13,507900.0],["2025-12-01",145.48,147.87,145.08,146.45,1177700.0],["2025-12-02",146.84,147.1,144.93,146.48,887600.0],["2025-12-03",146.55,148.66,145.57,148.09,1133800.0],["2025-12-04",147.95,151.26,147.95,150.5,1885800.0],["2025-12-05",150.3,151.67,149.24,151.47,1599100.0],["2025-12-08",150.83,150.9,147.6,148.05,1492800.0],["2025-12-09",148.11,149.15,147.62,147.71,850000.0],["2025-12-10",148.0,151.37,147.36,151.35,1770700.0],["2025-12-11",151.0,153.84,149.59,153.02,1370800.0],["2025-12-12",153.65,154.48,151.18,151.76,1316800.0],["2025-12-15",151.88,155.04,151.1,151.57,1210600.0],["2025-12-16",151.84,154.25,149.54,149.98,1041800.0],["2025-12-17",149.46,150.73,149.0,149.75,1689200.0],["2025-12-18",150.93,151.83,149.69,150.72,1393600.0],["2025-12-19",150.0,153.32,149.92,152.87,3041100.0],["2025-12-22",152.52,153.47,151.56,153.02,1191900.0],["2025-12-23",153.02,153.35,151.49,151.65,915700.0],["2025-12-24",151.24,152.11,150.89,151.56,458000.0],["2025-12-26",151.25,152.43,151.22,152.24,459600.0],["2025-12-29",152.4,152.66,150.89,151.06,789400.0],["2025-12-30",150.5,150.87,149.69,150.12,666500.0],["2025-12-31",150.08,150.59,148.97,149.01,683100.0],["2026-01-02",149.14,151.97,148.76,151.86,845200.0],["2026-01-05",151.33,154.7,150.64,154.4,1325100.0],["2026-01-06",154.71,157.89,154.71,157.5,1010200.0],["2026-01-07",156.92,157.13,154.28,156.9,1440300.0],["2026-01-08",156.13,158.91,155.94,158.15,1200500.0],["2026-01-09",159.48,160.19,157.11,158.89,1394900.0],["2026-01-12",158.23,161.4,157.5,161.12,1081900.0],["2026-01-13",161.26,161.83,160.17,160.69,965300.0],["2026-01-14",160.7,162.45,159.66,162.22,1184500.0],["2026-01-15",163.73,164.48,161.84,163.76,1953200.0],["2026-01-16",163.54,164.28,162.18,162.41,3831700.0],["2026-01-20",161.33,161.81,158.38,159.12,1527900.0],["2026-01-21",160.6,163.19,160.17,162.51,891200.0],["2026-01-22",163.25,164.11,160.65,160.8,875900.0],["2026-01-23",160.23,160.55,158.67,159.21,1127100.0],["2026-01-26",159.59,160.21,158.2,158.84,857500.0],["2026-01-27",158.88,159.67,157.41,158.38,1241000.0],["2026-01-28",157.84,161.18,157.36,160.07,1648200.0],["2026-01-29",161.4,163.54,160.61,161.5,1359600.0],["2026-01-30",159.81,161.3,159.03,160.54,2559000.0],["2026-02-02",160.62,163.92,160.62,163.55,1327400.0],["2026-02-03",163.89,167.19,161.19,162.22,1971300.0],["2026-02-04",162.49,165.27,162.01,164.92,1829500.0],["2026-02-05",164.16,165.13,162.97,163.78,1384500.0],["2026-02-06",163.5,165.43,163.25,165.04,1683400.0],["2026-02-09",165.36,166.0,163.09,163.64,994900.0],["2026-02-10",163.65,164.49,161.55,161.71,1228200.0],["2026-02-11",162.83,164.66,161.87,161.89,1245700.0],["2026-02-12",162.94,163.75,129.59,140.56,7156500.0],["2026-02-13",140.52,147.85,139.02,146.5,3059400.0],["2026-02-17",146.28,148.3,146.28,147.16,1284600.0],["2026-02-18",147.0,149.66,146.76,149.58,1601400.0],["2026-02-19",148.45,151.08,148.3,150.7,1153500.0],["2026-02-20",150.09,156.68,149.63,156.3,2547100.0],["2026-02-23",154.72,155.32,148.85,149.63,1733700.0],["2026-02-24",143.23,147.12,135.42,138.83,3193300.0],["2026-02-25",138.71,142.65,138.33,141.87,2242800.0],["2026-02-26",142.59,145.87,142.1,144.72,1610700.0],["2026-02-27",143.16,146.34,140.15,145.03,2158200.0],["2026-03-02",145.0,147.87,144.12,145.63,1578000.0],["2026-03-03",142.81,148.52,142.71,148.04,1611000.0],["2026-03-04",147.39,148.97,145.81,146.85,1018600.0],["2026-03-05",145.46,146.98,144.55,146.72,1375000.0],["2026-03-06",144.03,146.88,143.31,146.86,1790000.0],["2026-03-09",146.31,146.85,142.17,145.24,2174400.0],["2026-03-10",144.98,145.13,141.01,141.37,1987500.0],["2026-03-11",141.32,142.2,139.76,140.81,1301200.0],["2026-03-12",139.36,143.9,138.59,142.23,1744000.0],["2026-03-13",143.07,145.0,141.6,142.55,1176700.0],["2026-03-16",143.5,144.85,142.71,142.79,931500.0],["2026-03-17",144.1,144.99,141.65,143.16,809300.0],["2026-03-18",142.83,144.69,142.7,144.62,855100.0],["2026-03-19",144.03,148.51,143.14,147.24,1312700.0],["2026-03-20",146.79,147.4,144.86,146.35,1702200.0],["2026-03-23",146.47,147.06,140.39,140.54,2116100.0],["2026-03-24",141.54,143.6,140.95,141.97,1028000.0],["2026-03-25",143.05,144.32,141.81,143.18,949600.0],["2026-03-26",141.03,144.43,141.03,142.66,721300.0],["2026-03-27",141.82,142.91,140.68,141.22,763900.0],["2026-03-30",142.96,143.69,141.03,141.48,796900.0],["2026-03-31",143.21,145.35,141.91,143.23,1228300.0],["2026-04-01",142.65,146.24,142.33,144.31,917000.0],["2026-04-02",143.58,147.26,143.29,145.81,788600.0],["2026-04-06",144.87,145.59,144.26,145.47,657800.0],["2026-04-07",145.54,147.51,144.32,144.53,1008300.0],["2026-04-08",144.99,146.96,143.71,146.62,1102900.0],["2026-04-09",146.47,147.88,143.44,144.83,1357100.0],["2026-04-10",144.83,146.28,142.75,143.06,947000.0],["2026-04-13",143.54,144.55,142.22,143.88,1077500.0],["2026-04-14",143.52,145.11,142.42,144.91,925900.0],["2026-04-15",144.23,145.11,143.44,144.02,823500.0],["2026-04-16",143.7,147.67,142.91,147.01,1324600.0],["2026-04-17",146.29,148.29,145.93,147.3,1258900.0],["2026-04-20",146.34,149.39,145.0,149.31,920800.0],["2026-04-21",149.59,151.78,148.58,150.98,1050600.0],["2026-04-22",151.68,151.92,148.42,148.44,760400.0],["2026-04-23",149.34,150.64,147.78,149.75,787100.0],["2026-04-24",148.94,149.36,146.86,147.56,772400.0],["2026-04-27",147.83,149.41,147.48,148.1,931300.0],["2026-04-28",149.12,149.2,146.74,147.38,985500.0],["2026-04-29",147.38,149.07,146.92,148.79,1077600.0],["2026-04-30",150.8,150.8,147.14,147.89,1287100.0],["2026-05-01",148.59,149.5,146.74,147.23,706600.0],["2026-05-04",142.99,143.2,136.13,139.71,2577000.0],["2026-05-05",148.9,153.5,143.9,153.08,1947900.0],["2026-05-06",153.94,156.1,149.76,151.24,1388200.0],["2026-05-07",152.94,153.69,151.0,151.86,1095000.0],["2026-05-08",153.22,156.99,153.22,156.69,1054200.0],["2026-05-11",156.41,157.0,153.95,155.54,774000.0],["2026-05-12",154.45,155.33,151.49,154.43,1124500.0],["2026-05-13",155.1,156.38,153.67,155.8,792800.0],["2026-05-14",156.04,156.68,149.14,153.61,1078600.0],["2026-05-15",154.48,156.9,153.76,155.45,859000.0],["2026-05-18",155.97,157.31,154.53,156.77,651200.0],["2026-05-19",156.09,157.83,154.12,157.6,788800.0],["2026-05-20",157.73,159.9,155.87,158.42,1292100.0],["2026-05-21",157.62,158.32,155.12,157.19,695100.0],["2026-05-22",157.46,159.86,156.38,158.48,1261900.0],["2026-05-26",158.71,161.64,158.57,160.7,747000.0],["2026-05-27",161.83,163.1,160.42,161.51,710400.0],["2026-05-28",160.2,161.84,158.81,158.96,917300.0],["2026-05-29",158.7,160.28,157.6,157.99,2131600.0],["2026-06-01",156.8,160.41,156.29,160.03,1315500.0],["2026-06-02",160.42,160.46,156.82,157.87,1114300.0],["2026-06-03",157.82,160.01,157.63,158.7,864400.0],["2026-06-04",160.86,163.0,159.07,160.13,2184300.0],["2026-06-05",160.27,162.0,159.94,160.44,1611300.0],["2026-06-08",160.49,164.1,160.47,163.44,1901900.0],["2026-06-09",165.0,167.0,162.64,166.34,1857900.0],["2026-06-10",165.19,165.41,162.0,164.71,1717300.0],["2026-06-11",165.93,168.21,165.3,166.44,1352200.0],["2026-06-12",168.24,168.52,165.29,166.62,866000.0],["2026-06-15",165.58,166.26,163.0,163.23,1718000.0],["2026-06-16",163.73,165.48,163.35,164.02,1095900.0],["2026-06-17",163.17,164.03,159.97,160.61,1466900.0],["2026-06-18",161.46,162.99,160.1,161.32,2583800.0],["2026-06-22",162.79,164.95,162.17,163.15,1472000.0],["2026-06-23",164.0,164.44,160.82,161.34,974700.0],["2026-06-24",161.57,162.24,158.96,160.16,1259500.0],["2026-06-25",160.36,164.0,159.75,161.67,851300.0],["2026-06-26",161.71,162.49,160.0,160.73,1030500.0],["2026-06-29",160.01,163.0,159.67,161.97,951500.0],["2026-06-30",162.04,163.78,161.03,162.98,1038400.0],["2026-07-01",164.02,167.65,163.21,166.81,1557800.0],["2026-07-02",167.81,168.12,166.15,167.57,947500.0],["2026-07-06",167.89,167.91,164.195,165.7,880080.073071],["2026-07-07",167.37,167.91,165.4,165.74,785870.877414],["2026-07-08",166.29,166.515,163.21,164.36,760133.709503],["2026-07-09",164.94,170.65,164.6823,170.62,1666146.91533],["2026-07-10",171.12,172.18,170.145,172.02,1213250.768944],["2026-07-13",174,177.105,172.8,175.5,1758810.980861],["2026-07-14",175.36,178.64,174.64,178.22,1771719.052782],["2026-07-15",178.57,179.445,176.76,177.7,1068932.523964],["2026-07-16",179.65,182.59,178.855,181.96,1073245.497704],["2026-07-17",180.44,183.52,180.44,182.8,2731203.316608],["2026-07-20",181.93,182,177.06,177.37,1520891.991341],["2026-07-21",179.89,181.18,178.15,178.58,1622169.917142],["2026-07-22",178.89,178.89,176.11,177.45,1093064.899924],["2026-07-23",178.16,179.635,175.75,176.18,783923.820366],["2026-07-24",175.62,177.61,174,175.3,760145.265639],["2026-07-27",174.35,174.515,170.71,171.34,922920.438685],["2026-07-28",171.34,172.37,170.42,171.42,945763.371269],["2026-07-29",171.46,171.57,169.22,170.13,883402.415536],["2026-07-30",169.2,170.555,164.35,167.01,1115864.641097],["2026-07-31",167.08,169.41,165.77,167.89,1330289.935061],["2026-08-03",169.16,171.075,166.445,170.59,2301627.262822],["2026-08-04",170,182.74,167.85,181.48,2801477.517365],["2026-08-05",185.48,187.735,177.7421,181.41,1650023.495477],["2026-08-06",181.34,181.71,176.73,178.56,997831.52529],["2026-08-07",178.1,180.9999,177.5,178.71,816685.744971],["2026-08-10",178.22,180.29,178.22,178.96,127498.450256],["2026-08-11",178.7,179.195,176.785,177.21,848321.124045],["2026-08-12",177.69,184.59,177.61,184.47,859640.265365],["2026-08-13",185,187.67,184.445,187.05,861204.040872],["2026-08-14",186.36,189.87,185.46,186.12,732587.814573],["2026-08-17",187.05,189.99,185.895,188.27,717034.474059],["2026-08-18",189.37,189.37,185.9,185.95,633492.989089],["2026-08-19",187.27,189.18,185.33,186.44,625492.00061],["2026-08-20",185.29,188.68,185.02,186.4,652835.285104],["2026-08-21",188.09,188.98,186.85,187.81,872317.647748],["2026-08-24",188.34,189.305,185.5575,187.83,692437.214238],["2026-08-25",187.63,189.99,186.75,189.05,582306.796577],["2026-08-26",189.45,191.79,188.265,190.18,667224.69988],["2026-08-27",189.1,191.645,187.59,190.72,782784.887002],["2026-08-28",191.91,192.28,189.365,190.97,567291.483202],["2026-08-31",190.81,191.72,189.47,189.65,1290966.322449],["2026-09-01",189.43,189.82,186.91,187.7,797374.862107],["2026-09-02",187.39,188.77,185.885,186.16,719223.498181],["2026-09-03",187.16,188.57,184.29,187.13,789905.019403],["2026-09-04",186.38,189.6465,186.38,188.8,505165.365632],["2026-09-08",188.28,188.32,185.14,185.96,880980.651862],["2026-09-09",186,188.37,185,188.31,709288.234464],["2026-09-10",188.86,190.83,187.875,189.32,925795.577534],["2026-09-11",189.78,193.15,189.025,192.6,865982.344473],["2026-09-14",191.68,193.82,190.84,193.61,976071.722891]]}