{"t":"GNTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-12-22",0.0631,0.0655,0.0631,0.0631,10668800.0],["1981-12-23",0.0631,0.0631,0.0607,0.0607,4995200.0],["1981-12-24",0.0607,0.0631,0.0607,0.0607,156800.0],["1981-12-28",0.0607,0.0607,0.0558,0.0558,553600.0],["1981-12-29",0.0582,0.0607,0.0582,0.0582,1318400.0],["1981-12-30",0.0582,0.0607,0.0582,0.0582,1446400.0],["1981-12-31",0.0582,0.0607,0.0582,0.0582,224000.0],["1982-01-04",0.0582,0.0607,0.0582,0.0582,537600.0],["1982-01-05",0.0582,0.0607,0.0582,0.0582,3094400.0],["1982-01-06",0.0582,0.0607,0.0582,0.0582,1267200.0],["1982-01-07",0.0582,0.0607,0.0582,0.0582,1971200.0],["1982-01-08",0.0582,0.0607,0.0582,0.0582,611200.0],["1982-01-11",0.0582,0.0607,0.0582,0.0582,768000.0],["1982-01-12",0.0582,0.0582,0.0534,0.0534,1257600.0],["1982-01-13",0.0534,0.0558,0.0534,0.0534,422400.0],["1982-01-14",0.0534,0.0558,0.0534,0.0534,758400.0],["1982-01-15",0.0534,0.0534,0.0485,0.0485,678400.0],["1982-01-18",0.0485,0.0534,0.0485,0.0485,358400.0],["1982-01-19",0.0485,0.0485,0.0437,0.0437,1257600.0],["1982-01-20",0.0437,0.0437,0.0388,0.0388,652800.0],["1982-01-21",0.0485,0.051,0.0485,0.0485,5459200.0],["1982-01-22",0.0534,0.0558,0.0534,0.0534,870400.0],["1982-01-25",0.051,0.051,0.0485,0.0485,1129600.0],["1982-01-26",0.0485,0.051,0.0461,0.0461,3507200.0],["1982-01-27",0.0461,0.0461,0.0437,0.0437,400000.0],["1982-01-28",0.0437,0.0461,0.0437,0.0437,323200.0],["1982-01-29",0.0437,0.0461,0.0437,0.0437,236800.0],["1982-02-01",0.0437,0.0461,0.0437,0.0437,268800.0],["1982-02-02",0.0437,0.0461,0.0437,0.0437,294400.0],["1982-02-03",0.0437,0.0461,0.0412,0.0412,1145600.0],["1982-02-04",0.0412,0.0461,0.0412,0.0412,144000.0],["1982-02-05",0.0461,0.0485,0.0461,0.0461,748800.0],["1982-02-08",0.0461,0.0485,0.0437,0.0437,156800.0],["1982-02-09",0.0437,0.0485,0.0437,0.0437,304000.0],["1982-02-10",0.0437,0.0461,0.0437,0.0437,140800.0],["1982-02-11",0.0437,0.0461,0.0437,0.0437,2508800.0],["1982-02-12",0.0461,0.0485,0.0461,0.0461,662400.0],["1982-02-16",0.0461,0.0461,0.0437,0.0437,300800.0],["1982-02-17",0.0437,0.0461,0.0412,0.0412,393600.0],["1982-02-18",0.0412,0.0461,0.0388,0.0388,320000.0],["1982-02-19",0.0388,0.0437,0.0388,0.0388,224000.0],["1982-02-22",0.0388,0.0412,0.0388,0.0388,44800.0],["1982-02-23",0.0388,0.0437,0.0388,0.0388,598400.0],["1982-02-24",0.0388,0.0437,0.0388,0.0388,169600.0],["1982-02-25",0.0388,0.0437,0.0388,0.0388,169600.0],["1982-02-26",0.0388,0.0437,0.0388,0.0388,1203200.0],["1982-03-01",0.0388,0.0412,0.0388,0.0388,380800.0],["1982-03-02",0.0388,0.0412,0.0388,0.0388,134400.0],["1982-03-03",0.0388,0.0388,0.0388,0.0388,806400.0],["1982-03-04",0.0388,0.0388,0.034,0.034,662400.0],["1982-03-05",0.034,0.0364,0.0315,0.0315,435200.0],["1982-03-08",0.0315,0.034,0.0315,0.0315,166400.0],["1982-03-09",0.0315,0.034,0.0315,0.0315,515200.0],["1982-03-10",0.0315,0.034,0.0315,0.0315,89600.0],["1982-03-11",0.0315,0.0315,0.0291,0.0291,236800.0],["1982-03-12",0.0291,0.0315,0.0291,0.0291,121600.0],["1982-03-15",0.0291,0.0315,0.0291,0.0291,220800.0],["1982-03-16",0.0291,0.0315,0.0291,0.0291,70400.0],["1982-03-17",0.0291,0.0315,0.0267,0.0267,620800.0],["1982-03-18",0.0291,0.034,0.0291,0.0291,953600.0],["1982-03-19",0.0291,0.0315,0.0267,0.0267,464000.0],["1982-03-22",0.0291,0.0315,0.0291,0.0291,185600.0],["1982-03-23",0.0291,0.0315,0.0267,0.0267,5344000.0],["1982-03-24",0.0267,0.0315,0.0267,0.0267,281600.0],["1982-03-25",0.0267,0.0315,0.0267,0.0267,332800.0],["1982-03-26",0.0267,0.0315,0.0267,0.0267,115200.0],["1982-03-29",0.0267,0.0315,0.0267,0.0267,115200.0],["1982-03-30",0.0267,0.0315,0.0267,0.0267,3270400.0],["1982-03-31",0.0267,0.0315,0.0267,0.0267,19392000.0],["1982-04-01",0.0267,0.0315,0.0267,0.0267,172800.0],["1982-04-02",0.0267,0.0315,0.0267,0.0267,10035200.0],["1982-04-05",0.0315,0.0364,0.0315,0.0315,2896000.0],["1982-04-06",0.0315,0.0364,0.0315,0.0315,1155200.0],["1982-04-07",0.0315,0.034,0.0315,0.0315,400000.0],["1982-04-08",0.0315,0.034,0.0315,0.0315,838400.0],["1982-04-12",0.0315,0.0315,0.0267,0.0267,777600.0],["1982-04-13",0.0267,0.0267,0.0243,0.0243,524800.0],["1982-04-14",0.0243,0.0267,0.0243,0.0243,224000.0],["1982-04-15",0.0243,0.0267,0.0243,0.0243,108800.0],["1982-04-16",0.0243,0.0291,0.0243,0.0243,1267200.0],["1982-04-19",0.0243,0.0291,0.0243,0.0243,358400.0],["1982-04-20",0.0243,0.0243,0.0243,0.0243,451200.0],["1982-04-21",0.0243,0.0243,0.0218,0.0218,969600.0],["1982-04-22",0.0218,0.0243,0.0218,0.0218,233600.0],["1982-04-23",0.0218,0.0243,0.0218,0.0218,284800.0],["1982-04-26",0.0218,0.0243,0.0218,0.0218,547200.0],["1982-04-27",0.0243,0.0267,0.0243,0.0243,489600.0],["1982-04-28",0.0267,0.0267,0.0267,0.0267,531200.0],["1982-04-29",0.0267,0.0267,0.0267,0.0267,131200.0],["1982-04-30",0.0267,0.0267,0.0255,0.0255,153600.0],["1982-05-03",0.0255,0.0255,0.023,0.023,572800.0],["1982-05-04",0.023,0.0243,0.0218,0.0218,329600.0],["1982-05-05",0.0218,0.0243,0.0206,0.0206,67200.0],["1982-05-06",0.0206,0.0243,0.0206,0.0206,208000.0],["1982-05-07",0.0218,0.0243,0.0218,0.0218,355200.0],["1982-05-10",0.0218,0.0243,0.0218,0.0218,288000.0],["1982-05-11",0.0218,0.0243,0.0218,0.0218,473600.0],["1982-05-12",0.0218,0.0243,0.0218,0.0218,169600.0],["1982-05-13",0.023,0.0267,0.023,0.023,131200.0],["1982-05-14",0.023,0.0255,0.023,0.023,275200.0],["1982-05-17",0.023,0.0255,0.023,0.023,291200.0],["1982-05-18",0.023,0.0243,0.0206,0.0206,96000.0],["1982-05-19",0.0218,0.0255,0.0218,0.0218,60800.0],["1982-05-20",0.0218,0.0218,0.0218,0.0218,0.0],["1982-05-21",0.0218,0.0243,0.0194,0.0194,297600.0],["1982-05-24",0.0194,0.023,0.0194,0.0194,54400.0],["1982-05-25",0.0194,0.023,0.0194,0.0194,176000.0],["1982-05-26",0.0194,0.023,0.0194,0.0194,144000.0],["1982-05-27",0.0194,0.023,0.0182,0.0182,121600.0],["1982-05-28",0.0194,0.023,0.0194,0.0194,32000.0],["1982-06-01",0.0194,0.0206,0.0182,0.0182,492800.0],["1982-06-02",0.0194,0.0243,0.0194,0.0194,352000.0],["1982-06-03",0.0206,0.0243,0.0206,0.0206,185600.0],["1982-06-04",0.023,0.0243,0.023,0.023,585600.0],["1982-06-07",0.0243,0.0267,0.0243,0.0243,320000.0],["1982-06-08",0.0243,0.0255,0.023,0.023,569600.0],["1982-06-09",0.023,0.0243,0.023,0.023,147200.0],["1982-06-10",0.0243,0.0267,0.0243,0.0243,387200.0],["1982-06-11",0.0243,0.0243,0.023,0.023,611200.0],["1982-06-14",0.023,0.0243,0.023,0.023,336000.0],["1982-06-15",0.023,0.0243,0.023,0.023,592000.0],["1982-06-16",0.023,0.0243,0.023,0.023,150400.0],["1982-06-17",0.023,0.0243,0.023,0.023,531200.0],["1982-06-18",0.023,0.023,0.0206,0.0206,1203200.0],["1982-06-21",0.0218,0.023,0.0218,0.0218,195200.0],["1982-06-22",0.0218,0.023,0.0218,0.0218,176000.0],["1982-06-23",0.0218,0.023,0.0206,0.0206,96000.0],["1982-06-24",0.0206,0.023,0.0206,0.0206,451200.0],["1982-06-25",0.0206,0.0218,0.0194,0.0194,41600.0],["1982-06-28",0.0194,0.0206,0.017,0.017,425600.0],["1982-06-29",0.0182,0.0206,0.0182,0.0182,150400.0],["1982-06-30",0.0194,0.0206,0.0194,0.0194,323200.0],["1982-07-01",0.0206,0.0218,0.0206,0.0206,179200.0],["1982-07-02",0.0206,0.023,0.0206,0.0206,156800.0],["1982-07-06",0.0206,0.0218,0.0206,0.0206,54400.0],["1982-07-07",0.0206,0.023,0.0206,0.0206,64000.0],["1982-07-08",0.0206,0.023,0.0206,0.0206,172800.0],["1982-07-09",0.0218,0.023,0.0218,0.0218,22400.0],["1982-07-12",0.023,0.0243,0.023,0.023,339200.0],["1982-07-13",0.023,0.023,0.0206,0.0206,435200.0],["1982-07-14",0.0206,0.0218,0.0194,0.0194,368000.0],["1982-07-15",0.0194,0.0206,0.0194,0.0194,112000.0],["1982-07-16",0.0206,0.0218,0.0206,0.0206,166400.0],["1982-07-19",0.0218,0.0255,0.0218,0.0218,160000.0],["1982-07-20",0.023,0.0255,0.023,0.023,96000.0],["1982-07-21",0.0255,0.0267,0.0255,0.0255,467200.0],["1982-07-22",0.0279,0.0291,0.0279,0.0279,665600.0],["1982-07-23",0.0279,0.0291,0.0267,0.0267,787200.0],["1982-07-26",0.0267,0.0279,0.0255,0.0255,83200.0],["1982-07-27",0.0255,0.0279,0.0255,0.0255,112000.0],["1982-07-28",0.0255,0.0267,0.0255,0.0255,307200.0],["1982-07-29",0.0255,0.0255,0.0243,0.0243,169600.0],["1982-07-30",0.0267,0.0291,0.0267,0.0267,400000.0],["1982-08-02",0.0267,0.0291,0.0255,0.0255,448000.0],["1982-08-03",0.0255,0.0267,0.0255,0.0255,217600.0],["1982-08-04",0.0255,0.0267,0.0255,0.0255,396800.0],["1982-08-05",0.0255,0.0255,0.0243,0.0243,208000.0],["1982-08-06",0.0243,0.0255,0.0243,0.0243,195200.0],["1982-08-09",0.0243,0.0243,0.023,0.023,179200.0],["1982-08-10",0.023,0.0243,0.023,0.023,99200.0],["1982-08-11",0.023,0.0243,0.023,0.023,265600.0],["1982-08-12",0.023,0.0243,0.023,0.023,44800.0],["1982-08-13",0.023,0.0243,0.023,0.023,291200.0],["1982-08-16",0.023,0.0243,0.023,0.023,396800.0],["1982-08-17",0.023,0.0243,0.023,0.023,131200.0],["1982-08-18",0.0243,0.0255,0.0243,0.0243,262400.0],["1982-08-19",0.0243,0.0255,0.0243,0.0243,70400.0],["1982-08-20",0.0255,0.0267,0.0255,0.0255,796800.0],["1982-08-23",0.0291,0.0315,0.0291,0.0291,896000.0],["1982-08-24",0.0352,0.0364,0.0352,0.0352,1264000.0],["1982-08-25",0.0352,0.0376,0.0352,0.0352,889600.0],["1982-08-26",0.0352,0.0364,0.0352,0.0352,1030400.0],["1982-08-27",0.0364,0.0376,0.0364,0.0364,364800.0],["1982-08-30",0.0364,0.0376,0.0352,0.0352,940800.0],["1982-08-31",0.0352,0.0364,0.0352,0.0352,1238400.0],["1982-09-01",0.0328,0.0328,0.0303,0.0303,1449600.0],["1982-09-02",0.034,0.0352,0.034,0.034,595200.0],["1982-09-03",0.034,0.0364,0.034,0.034,960000.0],["1982-09-07",0.034,0.0364,0.034,0.034,1001600.0],["1982-09-08",0.034,0.0352,0.034,0.034,169600.0],["1982-09-09",0.034,0.0364,0.034,0.034,1104000.0],["1982-09-10",0.034,0.0364,0.034,0.034,262400.0],["1982-09-13",0.034,0.0364,0.034,0.034,102400.0],["1982-09-14",0.034,0.0364,0.034,0.034,716800.0],["1982-09-15",0.0388,0.04,0.0388,0.0388,1699200.0],["1982-09-16",0.0376,0.0376,0.0364,0.0364,1008000.0],["1982-09-17",0.0364,0.0388,0.0364,0.0364,748800.0],["1982-09-20",0.0364,0.0388,0.0364,0.0364,182400.0],["1982-09-21",0.0364,0.0388,0.0364,0.0364,323200.0],["1982-09-22",0.0376,0.04,0.0376,0.0376,1292800.0],["1982-09-23",0.0388,0.04,0.0388,0.0388,278400.0],["1982-09-24",0.0388,0.0412,0.0388,0.0388,1036800.0],["1982-09-27",0.04,0.0412,0.04,0.04,758400.0],["1982-09-28",0.0449,0.0461,0.0449,0.0449,1884800.0],["1982-09-29",0.0449,0.0461,0.0437,0.0437,905600.0],["1982-09-30",0.0449,0.0473,0.0449,0.0449,352000.0],["1982-10-01",0.0461,0.0485,0.0461,0.0461,521600.0],["1982-10-04",0.0473,0.0485,0.0473,0.0473,464000.0],["1982-10-05",0.0473,0.0485,0.0473,0.0473,361600.0],["1982-10-06",0.0473,0.0485,0.0473,0.0473,310400.0],["1982-10-07",0.0485,0.0497,0.0485,0.0485,627200.0],["1982-10-08",0.0485,0.0485,0.0449,0.0449,652800.0],["1982-10-11",0.0449,0.0473,0.0449,0.0449,787200.0],["1982-10-12",0.0425,0.0425,0.04,0.04,2889600.0],["1982-10-13",0.04,0.0412,0.0388,0.0388,1168000.0],["1982-10-14",0.04,0.0425,0.04,0.04,803200.0],["1982-10-15",0.04,0.04,0.0376,0.0376,390400.0],["1982-10-18",0.04,0.0412,0.04,0.04,316800.0],["1982-10-19",0.04,0.0412,0.04,0.04,560000.0],["1982-10-20",0.04,0.04,0.0388,0.0388,1113600.0],["1982-10-21",0.0388,0.0412,0.0388,0.0388,432000.0],["1982-10-22",0.0388,0.04,0.0376,0.0376,745600.0],["1982-10-25",0.0376,0.0388,0.0364,0.0364,844800.0],["1982-10-26",0.0364,0.0376,0.0364,0.0364,483200.0],["1982-10-27",0.0376,0.0388,0.0376,0.0376,387200.0],["1982-10-28",0.0376,0.0388,0.0376,0.0376,528000.0],["1982-10-29",0.04,0.0425,0.04,0.04,848000.0],["1982-11-01",0.04,0.0425,0.04,0.04,185600.0],["1982-11-02",0.04,0.0412,0.04,0.04,992000.0],["1982-11-03",0.04,0.0412,0.04,0.04,217600.0],["1982-11-04",0.04,0.0412,0.04,0.04,768000.0],["1982-11-05",0.04,0.0412,0.0388,0.0388,361600.0],["1982-11-08",0.0388,0.04,0.0388,0.0388,345600.0],["1982-11-09",0.0388,0.04,0.0388,0.0388,160000.0],["1982-11-10",0.0388,0.04,0.0388,0.0388,777600.0],["1982-11-11",0.04,0.0412,0.04,0.04,409600.0],["1982-11-12",0.04,0.0412,0.04,0.04,681600.0],["1982-11-15",0.04,0.0412,0.04,0.04,972800.0],["1982-11-16",0.04,0.04,0.0388,0.0388,288000.0],["1982-11-17",0.04,0.0412,0.04,0.04,393600.0],["1982-11-18",0.0425,0.0461,0.0425,0.0425,470400.0],["1982-11-19",0.0485,0.051,0.0485,0.0485,1568000.0],["1982-11-22",0.0497,0.051,0.0497,0.0497,809600.0],["1982-11-23",0.0522,0.0534,0.0522,0.0522,640000.0],["1982-11-24",0.0546,0.0558,0.0546,0.0546,857600.0],["1982-11-26",0.0546,0.0558,0.0546,0.0546,796800.0],["1982-11-29",0.0546,0.0546,0.0534,0.0534,214400.0],["1982-11-30",0.0534,0.0534,0.051,0.051,950400.0],["1982-12-01",0.051,0.0546,0.051,0.051,227200.0],["1982-12-02",0.051,0.0522,0.051,0.051,595200.0],["1982-12-03",0.0522,0.0546,0.0522,0.0522,284800.0],["1982-12-06",0.0522,0.0534,0.051,0.051,428800.0],["1982-12-07",0.051,0.0534,0.051,0.051,131200.0],["1982-12-08",0.0522,0.0534,0.0522,0.0522,313600.0],["1982-12-09",0.0522,0.0534,0.0522,0.0522,313600.0],["1982-12-10",0.0522,0.0534,0.051,0.051,668800.0],["1982-12-13",0.051,0.0534,0.051,0.051,265600.0],["1982-12-14",0.051,0.0522,0.051,0.051,128000.0],["1982-12-15",0.051,0.051,0.0473,0.0473,310400.0],["1982-12-16",0.0497,0.051,0.0497,0.0497,124800.0],["1982-12-17",0.051,0.0534,0.051,0.051,329600.0],["1982-12-20",0.051,0.0522,0.0497,0.0497,137600.0],["1982-12-21",0.0497,0.0534,0.0497,0.0497,70400.0],["1982-12-22",0.051,0.0522,0.051,0.051,284800.0],["1982-12-23",0.051,0.0534,0.051,0.051,150400.0],["1982-12-27",0.051,0.0534,0.051,0.051,48000.0],["1982-12-28",0.051,0.0522,0.0473,0.0473,432000.0],["1982-12-29",0.0485,0.0522,0.0485,0.0485,249600.0],["1982-12-30",0.051,0.0522,0.051,0.051,150400.0],["1982-12-31",0.051,0.0534,0.051,0.051,326400.0],["1983-01-03",0.051,0.0534,0.0497,0.0497,137600.0],["1983-01-04",0.0497,0.0522,0.0485,0.0485,89600.0],["1983-01-05",0.0497,0.0534,0.0497,0.0497,57600.0],["1983-01-06",0.0497,0.0522,0.0497,0.0497,176000.0],["1983-01-07",0.0485,0.0485,0.0461,0.0461,556800.0],["1983-01-10",0.0473,0.0485,0.0473,0.0473,224000.0],["1983-01-11",0.0473,0.0485,0.0473,0.0473,153600.0],["1983-01-12",0.0473,0.0485,0.0461,0.0461,70400.0],["1983-01-13",0.0461,0.0485,0.0461,0.0461,156800.0],["1983-01-14",0.0461,0.0473,0.0449,0.0449,483200.0],["1983-01-17",0.0461,0.0497,0.0461,0.0461,486400.0],["1983-01-18",0.0461,0.0485,0.0461,0.0461,262400.0],["1983-01-19",0.0461,0.0473,0.0449,0.0449,310400.0],["1983-01-20",0.0473,0.0497,0.0473,0.0473,406400.0],["1983-01-21",0.0473,0.0497,0.0473,0.0473,240000.0],["1983-01-24",0.0473,0.0485,0.0449,0.0449,364800.0],["1983-01-25",0.0449,0.0485,0.0449,0.0449,70400.0],["1983-01-26",0.0449,0.0485,0.0449,0.0449,112000.0],["1983-01-27",0.0461,0.0473,0.0461,0.0461,300800.0],["1983-01-28",0.0461,0.0485,0.0461,0.0461,163200.0],["1983-01-31",0.0497,0.0522,0.0497,0.0497,444800.0],["1983-02-01",0.0497,0.051,0.0497,0.0497,617600.0],["1983-02-02",0.0497,0.0522,0.0497,0.0497,816000.0],["1983-02-03",0.0522,0.0534,0.0522,0.0522,297600.0],["1983-02-04",0.0558,0.0594,0.0558,0.0558,761600.0],["1983-02-07",0.0594,0.0631,0.0594,0.0594,723200.0],["1983-02-08",0.0594,0.0619,0.0594,0.0594,560000.0],["1983-02-09",0.0704,0.0728,0.0704,0.0704,1206400.0],["1983-02-10",0.0704,0.0752,0.0704,0.0704,1865600.0],["1983-02-11",0.0704,0.0704,0.0655,0.0655,2387200.0],["1983-02-14",0.0704,0.0728,0.0704,0.0704,1129600.0],["1983-02-15",0.0704,0.0728,0.0704,0.0704,1027200.0],["1983-02-16",0.0704,0.0704,0.0655,0.0655,553600.0],["1983-02-17",0.0655,0.0704,0.0655,0.0655,905600.0],["1983-02-18",0.0655,0.0655,0.0631,0.0631,371200.0],["1983-02-22",0.0631,0.0631,0.0607,0.0607,502400.0],["1983-02-23",0.0607,0.0631,0.0607,0.0607,534400.0],["1983-02-24",0.0704,0.0728,0.0704,0.0704,1977600.0],["1983-02-25",0.0728,0.0752,0.0728,0.0728,1596800.0],["1983-02-28",0.0728,0.0728,0.0704,0.0704,483200.0],["1983-03-01",0.0704,0.0704,0.0679,0.0679,505600.0],["1983-03-02",0.0679,0.0704,0.0679,0.0679,508800.0],["1983-03-03",0.0679,0.0704,0.0679,0.0679,105600.0],["1983-03-04",0.0679,0.0679,0.0655,0.0655,934400.0],["1983-03-07",0.0655,0.0679,0.0655,0.0655,508800.0],["1983-03-08",0.0655,0.0679,0.0655,0.0655,592000.0],["1983-03-09",0.0655,0.0679,0.0655,0.0655,201600.0],["1983-03-10",0.0655,0.0679,0.0655,0.0655,467200.0],["1983-03-11",0.0655,0.0655,0.0631,0.0631,537600.0],["1983-03-14",0.0631,0.0631,0.0607,0.0607,348800.0],["1983-03-15",0.0607,0.0607,0.0582,0.0582,502400.0],["1983-03-16",0.0607,0.0631,0.0607,0.0607,387200.0],["1983-03-17",0.0607,0.0619,0.0594,0.0594,403200.0],["1983-03-18",0.0594,0.0619,0.0582,0.0582,563200.0],["1983-03-21",0.0631,0.0643,0.0631,0.0631,364800.0],["1983-03-22",0.0631,0.0643,0.0631,0.0631,124800.0],["1983-03-23",0.0655,0.0704,0.0655,0.0655,768000.0],["1983-03-24",0.0679,0.0704,0.0679,0.0679,742400.0],["1983-03-25",0.0679,0.0679,0.0667,0.0667,352000.0],["1983-03-28",0.0667,0.0667,0.0655,0.0655,204800.0],["1983-03-29",0.0655,0.0667,0.0655,0.0655,227200.0],["1983-03-30",0.0667,0.0691,0.0667,0.0667,297600.0],["1983-03-31",0.0655,0.0655,0.0643,0.0643,604800.0],["1983-04-04",0.0655,0.0667,0.0655,0.0655,1920000.0],["1983-04-05",0.0655,0.0667,0.0655,0.0655,195200.0],["1983-04-06",0.0655,0.0655,0.0631,0.0631,470400.0],["1983-04-07",0.0643,0.0667,0.0643,0.0643,192000.0],["1983-04-08",0.0643,0.0667,0.0643,0.0643,134400.0],["1983-04-11",0.0643,0.0667,0.0643,0.0643,288000.0],["1983-04-12",0.0643,0.0655,0.0643,0.0643,1612800.0],["1983-04-13",0.0619,0.0619,0.0582,0.0582,1388800.0],["1983-04-14",0.0582,0.0607,0.0582,0.0582,678400.0],["1983-04-15",0.0594,0.0619,0.0594,0.0594,1574400.0],["1983-04-18",0.0643,0.0667,0.0643,0.0643,1174400.0],["1983-04-19",0.0691,0.0716,0.0691,0.0691,950400.0],["1983-04-20",0.0691,0.0728,0.0691,0.0691,480000.0],["1983-04-21",0.0728,0.0752,0.0728,0.0728,758400.0],["1983-04-22",0.0728,0.074,0.0716,0.0716,406400.0],["1983-04-25",0.0728,0.074,0.0728,0.0728,560000.0],["1983-04-26",0.0728,0.0764,0.0728,0.0728,355200.0],["1983-04-27",0.0728,0.0752,0.0716,0.0716,432000.0],["1983-04-28",0.0728,0.0752,0.0728,0.0728,172800.0],["1983-04-29",0.0704,0.0704,0.0679,0.0679,790400.0],["1983-05-02",0.0679,0.0704,0.0679,0.0679,249600.0],["1983-05-03",0.0691,0.0728,0.0691,0.0691,268800.0],["1983-05-04",0.0704,0.0752,0.0704,0.0704,278400.0],["1983-05-05",0.0716,0.0752,0.0716,0.0716,368000.0],["1983-05-06",0.0776,0.0801,0.0776,0.0776,1065600.0],["1983-05-09",0.0776,0.0789,0.0764,0.0764,460800.0],["1983-05-10",0.0764,0.0776,0.0752,0.0752,368000.0],["1983-05-11",0.0752,0.0776,0.0752,0.0752,416000.0],["1983-05-12",0.0776,0.0801,0.0776,0.0776,796800.0],["1983-05-13",0.0776,0.0789,0.0776,0.0776,630400.0],["1983-05-16",0.0776,0.0789,0.0776,0.0776,540800.0],["1983-05-17",0.0776,0.0789,0.0776,0.0776,284800.0],["1983-05-18",0.0776,0.0789,0.0776,0.0776,224000.0],["1983-05-19",0.0776,0.0801,0.0776,0.0776,553600.0],["1983-05-20",0.0801,0.0849,0.0801,0.0801,355200.0],["1983-05-23",0.0801,0.0825,0.0801,0.0801,364800.0],["1983-05-24",0.0849,0.0898,0.0849,0.0849,512000.0],["1983-05-25",0.0849,0.0898,0.0849,0.0849,320000.0],["1983-05-26",0.0849,0.0898,0.0849,0.0849,294400.0],["1983-05-27",0.0873,0.0922,0.0873,0.0873,633600.0],["1983-05-31",0.0873,0.0898,0.0849,0.0849,380800.0],["1983-06-01",0.0873,0.0922,0.0873,0.0873,540800.0],["1983-06-02",0.0898,0.0922,0.0898,0.0898,256000.0],["1983-06-03",0.0995,0.1043,0.0995,0.0995,819200.0],["1983-06-06",0.0995,0.0995,0.0971,0.0971,950400.0],["1983-06-07",0.0971,0.0995,0.0946,0.0946,707200.0],["1983-06-08",0.0995,0.1043,0.0995,0.0995,915200.0],["1983-06-09",0.0995,0.1019,0.0995,0.0995,534400.0],["1983-06-10",0.0995,0.0995,0.0971,0.0971,620800.0],["1983-06-13",0.0995,0.1019,0.0995,0.0995,323200.0],["1983-06-14",0.0995,0.1019,0.0971,0.0971,643200.0],["1983-06-15",0.0922,0.0922,0.0898,0.0898,1065600.0],["1983-06-16",0.0898,0.0922,0.0898,0.0898,240000.0],["1983-06-17",0.0873,0.0873,0.0849,0.0849,624000.0],["1983-06-20",0.0849,0.0898,0.0849,0.0849,140800.0],["1983-06-21",0.0898,0.0922,0.0898,0.0898,406400.0],["1983-06-22",0.0898,0.0922,0.0898,0.0898,102400.0],["1983-06-23",0.0898,0.0898,0.0873,0.0873,294400.0],["1983-06-24",0.0873,0.0898,0.0849,0.0849,326400.0],["1983-06-27",0.0849,0.0873,0.0849,0.0849,214400.0],["1983-06-28",0.0849,0.0849,0.0801,0.0801,291200.0],["1983-06-29",0.0801,0.0849,0.0801,0.0801,121600.0],["1983-06-30",0.0825,0.0873,0.0825,0.0825,163200.0],["1983-07-01",0.0849,0.0873,0.0849,0.0849,140800.0],["1983-07-05",0.0849,0.0873,0.0825,0.0825,67200.0],["1983-07-06",0.0825,0.0873,0.0825,0.0825,115200.0],["1983-07-07",0.0825,0.0873,0.0825,0.0825,118400.0],["1983-07-08",0.0825,0.0849,0.0825,0.0825,92800.0],["1983-07-11",0.0825,0.0825,0.0801,0.0801,425600.0],["1983-07-12",0.0801,0.0801,0.0752,0.0752,502400.0],["1983-07-13",0.0752,0.0776,0.0752,0.0752,115200.0],["1983-07-14",0.0752,0.0776,0.0752,0.0752,220800.0],["1983-07-15",0.0752,0.0789,0.0752,0.0752,70400.0],["1983-07-18",0.0752,0.0789,0.0752,0.0752,185600.0],["1983-07-19",0.0752,0.0776,0.074,0.074,115200.0],["1983-07-20",0.0764,0.0789,0.0764,0.0764,230400.0],["1983-07-21",0.0764,0.0776,0.0752,0.0752,230400.0],["1983-07-22",0.0752,0.0764,0.0728,0.0728,169600.0],["1983-07-25",0.0728,0.0752,0.0716,0.0716,115200.0],["1983-07-26",0.0716,0.0716,0.0691,0.0691,201600.0],["1983-07-27",0.0716,0.074,0.0716,0.0716,816000.0],["1983-07-28",0.0716,0.0716,0.0716,0.0716,0.0],["1983-07-29",0.0716,0.0716,0.0691,0.0691,224000.0],["1983-08-01",0.0691,0.0716,0.0691,0.0691,201600.0],["1983-08-02",0.0704,0.0728,0.0704,0.0704,390400.0],["1983-08-03",0.0716,0.0728,0.0716,0.0716,332800.0],["1983-08-04",0.0716,0.0716,0.0704,0.0704,124800.0],["1983-08-05",0.0704,0.0716,0.0704,0.0704,44800.0],["1983-08-08",0.0716,0.074,0.0716,0.0716,249600.0],["1983-08-09",0.0716,0.0752,0.0716,0.0716,454400.0],["1983-08-10",0.0728,0.0776,0.0728,0.0728,297600.0],["1983-08-11",0.0776,0.0825,0.0776,0.0776,723200.0],["1983-08-12",0.0825,0.0873,0.0825,0.0825,604800.0],["1983-08-15",0.0825,0.0849,0.0825,0.0825,252800.0],["1983-08-16",0.0825,0.0849,0.0825,0.0825,211200.0],["1983-08-17",0.0873,0.0898,0.0873,0.0873,259200.0],["1983-08-18",0.0873,0.0898,0.0873,0.0873,124800.0],["1983-08-19",0.0898,0.0922,0.0898,0.0898,396800.0],["1983-08-22",0.0898,0.0922,0.0873,0.0873,300800.0],["1983-08-23",0.0873,0.0898,0.0849,0.0849,300800.0],["1983-08-24",0.0849,0.0873,0.0849,0.0849,124800.0],["1983-08-25",0.0849,0.0873,0.0849,0.0849,67200.0],["1983-08-26",0.0849,0.0873,0.0849,0.0849,214400.0],["1983-08-29",0.0873,0.0898,0.0873,0.0873,371200.0],["1983-08-30",0.0873,0.0898,0.0873,0.0873,243200.0],["1983-08-31",0.0873,0.0922,0.0873,0.0873,355200.0],["1983-09-01",0.0873,0.0922,0.0873,0.0873,240000.0],["1983-09-02",0.0886,0.0922,0.0886,0.0886,124800.0],["1983-09-06",0.0898,0.0922,0.0898,0.0898,352000.0],["1983-09-07",0.0898,0.091,0.0886,0.0886,310400.0],["1983-09-08",0.0873,0.0873,0.0849,0.0849,454400.0],["1983-09-09",0.0849,0.0886,0.0849,0.0849,57600.0],["1983-09-12",0.0861,0.0886,0.0861,0.0861,54400.0],["1983-09-13",0.0861,0.0873,0.0837,0.0837,396800.0],["1983-09-14",0.0837,0.0861,0.0837,0.0837,92800.0],["1983-09-15",0.0825,0.0825,0.0813,0.0813,406400.0],["1983-09-16",0.0813,0.0837,0.0813,0.0813,348800.0],["1983-09-19",0.0813,0.0837,0.0813,0.0813,166400.0],["1983-09-20",0.0813,0.0825,0.0801,0.0801,220800.0],["1983-09-21",0.0801,0.0825,0.0801,0.0801,304000.0],["1983-09-22",0.0801,0.0825,0.0776,0.0776,278400.0],["1983-09-23",0.0776,0.0801,0.0764,0.0764,89600.0],["1983-09-26",0.0764,0.0801,0.0764,0.0764,137600.0],["1983-09-27",0.0764,0.0789,0.0764,0.0764,28800.0],["1983-09-28",0.0764,0.0789,0.0764,0.0764,51200.0],["1983-09-29",0.0764,0.0789,0.0764,0.0764,70400.0],["1983-09-30",0.0764,0.0776,0.074,0.074,342400.0],["1983-10-03",0.074,0.0752,0.0716,0.0716,464000.0],["1983-10-04",0.0716,0.074,0.0716,0.0716,323200.0],["1983-10-05",0.0716,0.074,0.0716,0.0716,617600.0],["1983-10-06",0.0716,0.0752,0.0716,0.0716,124800.0],["1983-10-07",0.0728,0.0764,0.0728,0.0728,281600.0],["1983-10-10",0.0752,0.0776,0.0752,0.0752,12800.0],["1983-10-11",0.0752,0.0776,0.0728,0.0728,320000.0],["1983-10-12",0.0728,0.0776,0.0728,0.0728,80000.0],["1983-10-13",0.0728,0.0752,0.0728,0.0728,140800.0],["1983-10-14",0.0752,0.0776,0.0752,0.0752,147200.0],["1983-10-17",0.0752,0.0776,0.0728,0.0728,102400.0],["1983-10-18",0.0728,0.0764,0.0728,0.0728,112000.0],["1983-10-19",0.0728,0.0752,0.0728,0.0728,83200.0],["1983-10-20",0.0728,0.0752,0.0728,0.0728,38400.0],["1983-10-21",0.0728,0.0752,0.0728,0.0728,92800.0],["1983-10-24",0.0728,0.0752,0.0728,0.0728,163200.0],["1983-10-25",0.0728,0.0752,0.0728,0.0728,25600.0],["1983-10-26",0.0728,0.0752,0.0728,0.0728,25600.0],["1983-10-27",0.0728,0.0752,0.0728,0.0728,102400.0],["1983-10-28",0.0728,0.0752,0.0704,0.0704,262400.0],["1983-10-31",0.0704,0.0704,0.0655,0.0655,348800.0],["1983-11-01",0.0655,0.0667,0.0631,0.0631,256000.0],["1983-11-02",0.0631,0.0643,0.0607,0.0607,211200.0],["1983-11-03",0.0607,0.0631,0.0607,0.0607,156800.0],["1983-11-04",0.0607,0.0631,0.0582,0.0582,64000.0],["1983-11-07",0.0582,0.0631,0.0582,0.0582,124800.0],["1983-11-08",0.0582,0.0631,0.0582,0.0582,102400.0],["1983-11-09",0.0582,0.0607,0.0582,0.0582,92800.0],["1983-11-10",0.0582,0.0594,0.0534,0.0534,272000.0],["1983-11-11",0.0546,0.0594,0.0546,0.0546,99200.0],["1983-11-14",0.0546,0.0582,0.0546,0.0546,64000.0],["1983-11-15",0.057,0.0594,0.057,0.057,64000.0],["1983-11-16",0.057,0.0594,0.057,0.057,19200.0],["1983-11-17",0.057,0.0582,0.0558,0.0558,108800.0],["1983-11-18",0.057,0.0607,0.057,0.057,281600.0],["1983-11-21",0.0594,0.0619,0.0594,0.0594,192000.0],["1983-11-22",0.0631,0.0655,0.0631,0.0631,358400.0],["1983-11-23",0.0631,0.0655,0.0631,0.0631,54400.0],["1983-11-25",0.0631,0.0631,0.0607,0.0607,105600.0],["1983-11-28",0.0607,0.0631,0.0607,0.0607,73600.0],["1983-11-29",0.0607,0.0631,0.0607,0.0607,51200.0],["1983-11-30",0.0607,0.0631,0.0607,0.0607,16000.0],["1983-12-01",0.0607,0.0631,0.0607,0.0607,12800.0],["1983-12-02",0.0607,0.0631,0.0607,0.0607,51200.0],["1983-12-05",0.0619,0.0631,0.0619,0.0619,153600.0],["1983-12-06",0.0619,0.0643,0.0607,0.0607,339200.0],["1983-12-07",0.0607,0.0631,0.0607,0.0607,214400.0],["1983-12-08",0.0607,0.0619,0.0607,0.0607,38400.0],["1983-12-09",0.0607,0.0619,0.0607,0.0607,19200.0],["1983-12-12",0.0607,0.0619,0.0607,0.0607,89600.0],["1983-12-13",0.0607,0.0619,0.0607,0.0607,172800.0],["1983-12-14",0.0631,0.0655,0.0631,0.0631,188800.0],["1983-12-15",0.0631,0.0655,0.0631,0.0631,83200.0],["1983-12-16",0.0631,0.0655,0.0631,0.0631,80000.0],["1983-12-19",0.0631,0.0655,0.0631,0.0631,92800.0],["1983-12-20",0.0631,0.0643,0.0607,0.0607,118400.0],["1983-12-21",0.0607,0.0631,0.0607,0.0607,86400.0],["1983-12-22",0.0619,0.0643,0.0619,0.0619,64000.0],["1983-12-23",0.0619,0.0643,0.0619,0.0619,25600.0],["1983-12-27",0.0619,0.0643,0.0619,0.0619,6400.0],["1983-12-28",0.0619,0.0631,0.0607,0.0607,224000.0],["1983-12-29",0.0607,0.0631,0.0594,0.0594,243200.0],["1983-12-30",0.0619,0.0643,0.0619,0.0619,112000.0],["1984-01-03",0.0619,0.0643,0.0619,0.0619,25600.0],["1984-01-04",0.0619,0.0631,0.0594,0.0594,89600.0],["1984-01-05",0.0594,0.0631,0.0594,0.0594,60800.0],["1984-01-06",0.0594,0.0619,0.0594,0.0594,115200.0],["1984-01-09",0.0594,0.0619,0.0594,0.0594,83200.0],["1984-01-10",0.0594,0.0619,0.0582,0.0582,137600.0],["1984-01-11",0.0582,0.0607,0.0582,0.0582,89600.0],["1984-01-12",0.0582,0.0607,0.0582,0.0582,105600.0],["1984-01-13",0.0582,0.0607,0.0582,0.0582,217600.0],["1984-01-16",0.0582,0.0607,0.0582,0.0582,211200.0],["1984-01-17",0.0582,0.0582,0.057,0.057,169600.0],["1984-01-18",0.057,0.0582,0.0546,0.0546,60800.0],["1984-01-19",0.0558,0.0594,0.0558,0.0558,406400.0],["1984-01-20",0.0558,0.0582,0.0558,0.0558,80000.0],["1984-01-23",0.0558,0.0582,0.0558,0.0558,80000.0],["1984-01-24",0.0558,0.0582,0.0558,0.0558,208000.0],["1984-01-25",0.0558,0.0582,0.0558,0.0558,9600.0],["1984-01-26",0.0558,0.057,0.0534,0.0534,224000.0],["1984-01-27",0.0534,0.0558,0.051,0.051,51200.0],["1984-01-30",0.051,0.0546,0.051,0.051,48000.0],["1984-01-31",0.0534,0.0558,0.0534,0.0534,211200.0],["1984-02-01",0.0534,0.0558,0.0534,0.0534,38400.0],["1984-02-02",0.0534,0.0558,0.051,0.051,233600.0],["1984-02-03",0.051,0.0522,0.0485,0.0485,352000.0],["1984-02-06",0.0485,0.0485,0.0437,0.0437,256000.0],["1984-02-07",0.0437,0.0449,0.0412,0.0412,265600.0],["1984-02-08",0.0425,0.0461,0.0425,0.0425,176000.0],["1984-02-09",0.0437,0.0461,0.0437,0.0437,201600.0],["1984-02-10",0.0473,0.0534,0.0473,0.0473,387200.0],["1984-02-13",0.0473,0.0522,0.0473,0.0473,92800.0],["1984-02-14",0.0473,0.0522,0.0473,0.0473,64000.0],["1984-02-15",0.0485,0.0546,0.0485,0.0485,262400.0],["1984-02-16",0.051,0.0558,0.051,0.051,169600.0],["1984-02-17",0.051,0.0558,0.051,0.051,92800.0],["1984-02-21",0.051,0.0558,0.051,0.051,48000.0],["1984-02-22",0.051,0.0534,0.051,0.051,38400.0],["1984-02-23",0.051,0.0534,0.051,0.051,227200.0],["1984-02-24",0.051,0.051,0.051,0.051,0.0],["1984-02-27",0.0546,0.0582,0.0546,0.0546,448000.0],["1984-02-28",0.0546,0.0582,0.0546,0.0546,70400.0],["1984-02-29",0.0546,0.0558,0.0534,0.0534,89600.0],["1984-03-01",0.0546,0.0582,0.0546,0.0546,185600.0],["1984-03-02",0.0546,0.0582,0.0546,0.0546,80000.0],["1984-03-05",0.0546,0.0582,0.0546,0.0546,54400.0],["1984-03-06",0.0546,0.0582,0.0546,0.0546,19200.0],["1984-03-07",0.0546,0.0594,0.0546,0.0546,25600.0],["1984-03-08",0.0558,0.0582,0.0558,0.0558,160000.0],["1984-03-09",0.0558,0.0582,0.0546,0.0546,96000.0],["1984-03-12",0.0546,0.0582,0.0546,0.0546,60800.0],["1984-03-13",0.0546,0.0582,0.0546,0.0546,22400.0],["1984-03-14",0.0546,0.0582,0.0546,0.0546,6400.0],["1984-03-15",0.0558,0.0582,0.0558,0.0558,48000.0],["1984-03-16",0.0558,0.0594,0.0558,0.0558,163200.0],["1984-03-19",0.057,0.0594,0.057,0.057,57600.0],["1984-03-20",0.057,0.0594,0.057,0.057,16000.0],["1984-03-21",0.0582,0.0607,0.0582,0.0582,236800.0],["1984-03-22",0.0582,0.0607,0.0582,0.0582,902400.0],["1984-03-23",0.0582,0.0607,0.0582,0.0582,48000.0],["1984-03-26",0.0582,0.0607,0.0558,0.0558,294400.0],["1984-03-27",0.0558,0.0594,0.0546,0.0546,22400.0],["1984-03-28",0.0546,0.0582,0.0534,0.0534,25600.0],["1984-03-29",0.0534,0.057,0.0534,0.0534,166400.0],["1984-03-30",0.0534,0.057,0.0534,0.0534,67200.0],["1984-04-02",0.0546,0.057,0.0546,0.0546,294400.0],["1984-04-03",0.0546,0.057,0.051,0.051,339200.0],["1984-04-04",0.051,0.0534,0.0497,0.0497,204800.0],["1984-04-05",0.0497,0.0522,0.0497,0.0497,35200.0],["1984-04-06",0.0497,0.0522,0.0497,0.0497,22400.0],["1984-04-09",0.0497,0.0522,0.0497,0.0497,38400.0],["1984-04-10",0.0497,0.0522,0.0497,0.0497,9600.0],["1984-04-11",0.0497,0.0522,0.0497,0.0497,80000.0],["1984-04-12",0.051,0.0522,0.051,0.051,169600.0],["1984-04-13",0.0522,0.0546,0.0522,0.0522,243200.0],["1984-04-16",0.0534,0.057,0.0534,0.0534,217600.0],["1984-04-17",0.0546,0.057,0.0546,0.0546,6400.0],["1984-04-18",0.0546,0.057,0.0546,0.0546,115200.0],["1984-04-19",0.0546,0.057,0.0546,0.0546,265600.0],["1984-04-23",0.0546,0.057,0.0546,0.0546,32000.0],["1984-04-24",0.0546,0.057,0.0546,0.0546,25600.0],["1984-04-25",0.0546,0.057,0.0546,0.0546,9600.0],["1984-04-26",0.0546,0.057,0.0546,0.0546,35200.0],["1984-04-27",0.0546,0.057,0.0546,0.0546,80000.0],["1984-04-30",0.0546,0.057,0.0546,0.0546,35200.0],["1984-05-01",0.0546,0.057,0.0546,0.0546,9600.0],["1984-05-02",0.0546,0.057,0.0546,0.0546,3200.0],["1984-05-03",0.0546,0.057,0.0546,0.0546,60800.0],["1984-05-04",0.0546,0.0558,0.0534,0.0534,19200.0],["1984-05-07",0.0485,0.0485,0.0461,0.0461,438400.0],["1984-05-08",0.0461,0.0461,0.0437,0.0437,176000.0],["1984-05-09",0.0437,0.0485,0.0437,0.0437,294400.0],["1984-05-10",0.0437,0.0437,0.0388,0.0388,694400.0],["1984-05-11",0.0388,0.0437,0.0388,0.0388,153600.0],["1984-05-14",0.0412,0.0437,0.0412,0.0412,192000.0],["1984-05-15",0.0461,0.0497,0.0461,0.0461,480000.0],["1984-05-16",0.0461,0.0485,0.0461,0.0461,32000.0],["1984-05-17",0.0461,0.0485,0.0461,0.0461,108800.0],["1984-05-18",0.0461,0.0485,0.0461,0.0461,54400.0],["1984-05-21",0.0461,0.0485,0.0437,0.0437,0.0],["1984-05-22",0.0437,0.0473,0.0437,0.0437,16000.0],["1984-05-23",0.0449,0.0485,0.0449,0.0449,16000.0],["1984-05-24",0.0449,0.0473,0.0449,0.0449,137600.0],["1984-05-25",0.0449,0.0473,0.0449,0.0449,44800.0],["1984-05-29",0.0449,0.0461,0.0412,0.0412,246400.0],["1984-05-30",0.0412,0.0437,0.04,0.04,76800.0],["1984-05-31",0.04,0.0437,0.04,0.04,32000.0],["1984-06-01",0.04,0.04,0.04,0.04,0.0],["1984-06-04",0.0425,0.0461,0.0425,0.0425,144000.0],["1984-06-05",0.0425,0.0425,0.0425,0.0425,0.0],["1984-06-06",0.0425,0.0449,0.0412,0.0412,425600.0],["1984-06-07",0.0412,0.0425,0.0388,0.0388,419200.0],["1984-06-08",0.0388,0.0425,0.0388,0.0388,6400.0],["1984-06-11",0.0388,0.0425,0.0388,0.0388,83200.0],["1984-06-12",0.0412,0.0437,0.0412,0.0412,476800.0],["1984-06-13",0.0425,0.0461,0.0425,0.0425,179200.0],["1984-06-14",0.0425,0.0449,0.0425,0.0425,41600.0],["1984-06-15",0.0425,0.0437,0.0425,0.0425,115200.0],["1984-06-18",0.0425,0.0437,0.0425,0.0425,64000.0],["1984-06-19",0.0437,0.0461,0.0437,0.0437,188800.0],["1984-06-20",0.0449,0.0485,0.0449,0.0449,211200.0],["1984-06-21",0.0461,0.0473,0.0461,0.0461,214400.0],["1984-06-22",0.0473,0.0485,0.0473,0.0473,121600.0],["1984-06-25",0.0473,0.0485,0.0473,0.0473,44800.0],["1984-06-26",0.0473,0.0485,0.0473,0.0473,38400.0],["1984-06-27",0.0485,0.0522,0.0485,0.0485,576000.0],["1984-06-28",0.057,0.0607,0.057,0.057,710400.0],["1984-06-29",0.0607,0.0631,0.0607,0.0607,252800.0],["1984-07-02",0.0607,0.0631,0.0607,0.0607,54400.0],["1984-07-03",0.0594,0.0594,0.0558,0.0558,409600.0],["1984-07-05",0.057,0.0594,0.057,0.057,73600.0],["1984-07-06",0.057,0.0594,0.0558,0.0558,70400.0],["1984-07-09",0.057,0.0607,0.057,0.057,99200.0],["1984-07-10",0.057,0.0607,0.057,0.057,115200.0],["1984-07-11",0.057,0.0607,0.057,0.057,41600.0],["1984-07-12",0.057,0.0594,0.057,0.057,48000.0],["1984-07-13",0.057,0.0594,0.057,0.057,32000.0],["1984-07-16",0.057,0.0594,0.057,0.057,118400.0],["1984-07-17",0.057,0.057,0.0534,0.0534,540800.0],["1984-07-18",0.0534,0.0558,0.051,0.051,297600.0],["1984-07-19",0.051,0.0534,0.0497,0.0497,54400.0],["1984-07-20",0.0497,0.0534,0.0497,0.0497,76800.0],["1984-07-23",0.0497,0.051,0.0485,0.0485,99200.0],["1984-07-24",0.0485,0.051,0.0485,0.0485,112000.0],["1984-07-25",0.0497,0.0534,0.0497,0.0497,144000.0],["1984-07-26",0.051,0.0546,0.051,0.051,80000.0],["1984-07-27",0.051,0.0558,0.051,0.051,73600.0],["1984-07-30",0.051,0.0558,0.051,0.051,41600.0],["1984-07-31",0.0534,0.0558,0.0534,0.0534,272000.0],["1984-08-01",0.0546,0.0558,0.0546,0.0546,960000.0],["1984-08-02",0.0558,0.0582,0.0558,0.0558,2108800.0],["1984-08-03",0.0619,0.0655,0.0619,0.0619,1763200.0],["1984-08-06",0.0667,0.0691,0.0667,0.0667,1241600.0],["1984-08-07",0.0619,0.0619,0.0582,0.0582,985600.0],["1984-08-08",0.0594,0.0607,0.0594,0.0594,518400.0],["1984-08-09",0.0594,0.0607,0.0582,0.0582,336000.0],["1984-08-10",0.0582,0.0607,0.0582,0.0582,227200.0],["1984-08-13",0.0582,0.0607,0.0558,0.0558,236800.0],["1984-08-14",0.0558,0.0582,0.0534,0.0534,278400.0],["1984-08-15",0.0534,0.0558,0.0534,0.0534,3200.0],["1984-08-16",0.0534,0.0534,0.0485,0.0485,307200.0],["1984-08-17",0.0485,0.051,0.0485,0.0485,185600.0],["1984-08-20",0.0485,0.051,0.0485,0.0485,108800.0],["1984-08-21",0.0522,0.0546,0.0522,0.0522,476800.0],["1984-08-22",0.0522,0.0534,0.0522,0.0522,371200.0],["1984-08-23",0.0522,0.0534,0.051,0.051,265600.0],["1984-08-24",0.051,0.0534,0.051,0.051,54400.0],["1984-08-27",0.051,0.0534,0.0485,0.0485,89600.0],["1984-08-28",0.0485,0.0534,0.0485,0.0485,121600.0],["1984-08-29",0.0485,0.051,0.0485,0.0485,32000.0],["1984-08-30",0.0485,0.051,0.0485,0.0485,83200.0],["1984-08-31",0.0485,0.051,0.0485,0.0485,86400.0],["1984-09-04",0.0437,0.0437,0.0412,0.0412,720000.0],["1984-09-05",0.0461,0.0485,0.0461,0.0461,166400.0],["1984-09-06",0.0461,0.0485,0.0461,0.0461,54400.0],["1984-09-07",0.0461,0.051,0.0461,0.0461,201600.0],["1984-09-10",0.0473,0.051,0.0473,0.0473,550400.0],["1984-09-11",0.0485,0.051,0.0485,0.0485,38400.0],["1984-09-12",0.0485,0.051,0.0485,0.0485,256000.0],["1984-09-13",0.0485,0.051,0.0485,0.0485,256000.0],["1984-09-14",0.0485,0.051,0.0473,0.0473,19200.0],["1984-09-17",0.0473,0.051,0.0473,0.0473,64000.0],["1984-09-18",0.0473,0.051,0.0473,0.0473,9600.0],["1984-09-19",0.0473,0.051,0.0473,0.0473,16000.0],["1984-09-20",0.0485,0.051,0.0485,0.0485,80000.0],["1984-09-21",0.0485,0.0485,0.0485,0.0485,0.0],["1984-09-24",0.0485,0.0497,0.0473,0.0473,214400.0],["1984-09-25",0.0473,0.0485,0.0461,0.0461,96000.0],["1984-09-26",0.0461,0.0461,0.0461,0.0461,0.0],["1984-09-27",0.0461,0.0485,0.0461,0.0461,105600.0],["1984-09-28",0.0461,0.0485,0.0449,0.0449,60800.0],["1984-10-01",0.0461,0.0485,0.0461,0.0461,147200.0],["1984-10-02",0.0461,0.0473,0.0449,0.0449,115200.0],["1984-10-03",0.0449,0.0473,0.0449,0.0449,19200.0],["1984-10-04",0.0449,0.0461,0.0449,0.0449,35200.0],["1984-10-05",0.0449,0.0461,0.0437,0.0437,192000.0],["1984-10-08",0.0437,0.0461,0.0425,0.0425,108800.0],["1984-10-09",0.0425,0.0461,0.0425,0.0425,32000.0],["1984-10-10",0.0437,0.0461,0.0437,0.0437,275200.0],["1984-10-11",0.0461,0.0497,0.0461,0.0461,617600.0],["1984-10-12",0.0473,0.0497,0.0473,0.0473,419200.0],["1984-10-15",0.0473,0.0485,0.0437,0.0437,128000.0],["1984-10-16",0.0461,0.0485,0.0461,0.0461,332800.0],["1984-10-17",0.0461,0.0485,0.0461,0.0461,150400.0],["1984-10-18",0.0461,0.0485,0.0461,0.0461,262400.0],["1984-10-19",0.0461,0.0485,0.0461,0.0461,105600.0],["1984-10-22",0.0473,0.0485,0.0473,0.0473,467200.0],["1984-10-23",0.0473,0.0485,0.0473,0.0473,329600.0],["1984-10-24",0.0473,0.0485,0.0473,0.0473,128000.0],["1984-10-25",0.0473,0.0485,0.0473,0.0473,211200.0],["1984-10-26",0.0473,0.0497,0.0473,0.0473,272000.0],["1984-10-29",0.0473,0.051,0.0473,0.0473,128000.0],["1984-10-30",0.0473,0.0497,0.0473,0.0473,102400.0],["1984-10-31",0.0473,0.0497,0.0473,0.0473,166400.0],["1984-11-01",0.0485,0.0534,0.0485,0.0485,185600.0],["1984-11-02",0.051,0.0534,0.051,0.051,102400.0],["1984-11-05",0.051,0.0534,0.051,0.051,80000.0],["1984-11-06",0.0522,0.0534,0.0522,0.0522,345600.0],["1984-11-07",0.0522,0.0534,0.0522,0.0522,128000.0],["1984-11-08",0.0522,0.0534,0.0522,0.0522,76800.0],["1984-11-09",0.0522,0.0534,0.0522,0.0522,102400.0],["1984-11-12",0.0522,0.0546,0.0522,0.0522,19200.0],["1984-11-13",0.0522,0.0534,0.051,0.051,211200.0],["1984-11-14",0.051,0.0522,0.0497,0.0497,105600.0],["1984-11-15",0.0497,0.051,0.0497,0.0497,44800.0],["1984-11-16",0.0497,0.0497,0.0485,0.0485,86400.0],["1984-11-19",0.0485,0.0497,0.0485,0.0485,361600.0],["1984-11-20",0.0485,0.0485,0.0437,0.0437,342400.0],["1984-11-21",0.0437,0.0485,0.0437,0.0437,35200.0],["1984-11-23",0.0437,0.0449,0.0437,0.0437,188800.0],["1984-11-26",0.0437,0.0449,0.0425,0.0425,102400.0],["1984-11-27",0.0425,0.0449,0.0425,0.0425,41600.0],["1984-11-28",0.0437,0.0461,0.0437,0.0437,99200.0],["1984-11-29",0.0437,0.0461,0.0437,0.0437,403200.0],["1984-11-30",0.0437,0.0461,0.0412,0.0412,112000.0],["1984-12-03",0.0412,0.0437,0.0388,0.0388,64000.0],["1984-12-04",0.0412,0.0437,0.0412,0.0412,44800.0],["1984-12-05",0.0412,0.0437,0.0412,0.0412,16000.0],["1984-12-06",0.0412,0.0425,0.0412,0.0412,60800.0],["1984-12-07",0.0412,0.0425,0.0388,0.0388,256000.0],["1984-12-10",0.0388,0.0388,0.0364,0.0364,297600.0],["1984-12-11",0.0364,0.0388,0.0364,0.0364,128000.0],["1984-12-12",0.0364,0.0364,0.034,0.034,281600.0],["1984-12-13",0.0364,0.0388,0.0364,0.0364,80000.0],["1984-12-14",0.0364,0.0388,0.0364,0.0364,240000.0],["1984-12-17",0.0364,0.0388,0.0364,0.0364,470400.0],["1984-12-18",0.0388,0.0412,0.0388,0.0388,336000.0],["1984-12-19",0.0388,0.0388,0.0364,0.0364,486400.0],["1984-12-20",0.0364,0.0412,0.0364,0.0364,112000.0],["1984-12-21",0.0388,0.0412,0.0388,0.0388,89600.0],["1984-12-24",0.0388,0.0412,0.0388,0.0388,124800.0],["1984-12-26",0.0388,0.0412,0.0388,0.0388,115200.0],["1984-12-27",0.0388,0.0412,0.0388,0.0388,3200.0],["1984-12-28",0.0388,0.0412,0.0388,0.0388,204800.0],["1984-12-31",0.0388,0.0412,0.0388,0.0388,108800.0],["1985-01-02",0.0388,0.0412,0.0388,0.0388,44800.0],["1985-01-03",0.0388,0.0412,0.0388,0.0388,12800.0],["1985-01-04",0.0388,0.0412,0.0388,0.0388,51200.0],["1985-01-07",0.0388,0.0388,0.034,0.034,291200.0],["1985-01-08",0.034,0.0388,0.034,0.034,35200.0],["1985-01-09",0.0388,0.0412,0.0388,0.0388,371200.0],["1985-01-10",0.0412,0.0437,0.0412,0.0412,169600.0],["1985-01-11",0.0437,0.0485,0.0437,0.0437,652800.0],["1985-01-14",0.0485,0.051,0.0485,0.0485,240000.0],["1985-01-15",0.0534,0.057,0.0534,0.0534,704000.0],["1985-01-16",0.0582,0.0631,0.0582,0.0582,854400.0],["1985-01-17",0.0582,0.0607,0.0582,0.0582,102400.0],["1985-01-18",0.0558,0.0558,0.0534,0.0534,710400.0],["1985-01-21",0.0534,0.0558,0.0534,0.0534,310400.0],["1985-01-22",0.0558,0.0582,0.0558,0.0558,806400.0],["1985-01-23",0.0558,0.0582,0.0558,0.0558,246400.0],["1985-01-24",0.0558,0.0582,0.0534,0.0534,35200.0],["1985-01-25",0.0534,0.0582,0.0534,0.0534,12800.0],["1985-01-28",0.0534,0.0558,0.0534,0.0534,156800.0],["1985-01-29",0.0534,0.0534,0.051,0.051,243200.0],["1985-01-30",0.051,0.051,0.0473,0.0473,489600.0],["1985-01-31",0.0473,0.051,0.0473,0.0473,67200.0],["1985-02-01",0.051,0.0546,0.051,0.051,329600.0],["1985-02-04",0.051,0.0558,0.051,0.051,236800.0],["1985-02-05",0.051,0.0582,0.051,0.051,272000.0],["1985-02-06",0.0558,0.0582,0.0558,0.0558,288000.0],["1985-02-07",0.0558,0.0558,0.051,0.051,326400.0],["1985-02-08",0.0522,0.0558,0.0522,0.0522,185600.0],["1985-02-11",0.0534,0.0558,0.0534,0.0534,409600.0],["1985-02-12",0.0534,0.0558,0.0534,0.0534,25600.0],["1985-02-13",0.0534,0.0558,0.0534,0.0534,9600.0],["1985-02-14",0.0534,0.0546,0.0522,0.0522,86400.0],["1985-02-15",0.0522,0.0546,0.0522,0.0522,185600.0],["1985-02-19",0.0534,0.0558,0.0534,0.0534,348800.0],["1985-02-20",0.0534,0.0546,0.0522,0.0522,569600.0],["1985-02-21",0.0522,0.0534,0.051,0.051,272000.0],["1985-02-22",0.051,0.0534,0.051,0.051,99200.0],["1985-02-25",0.051,0.0522,0.0497,0.0497,19200.0],["1985-02-26",0.051,0.0534,0.051,0.051,201600.0],["1985-02-27",0.051,0.0534,0.0497,0.0497,150400.0],["1985-02-28",0.0497,0.051,0.0485,0.0485,54400.0],["1985-03-01",0.0485,0.0522,0.0485,0.0485,19200.0],["1985-03-04",0.0485,0.0522,0.0485,0.0485,220800.0],["1985-03-05",0.0485,0.0522,0.0485,0.0485,54400.0],["1985-03-06",0.0485,0.0534,0.0485,0.0485,243200.0],["1985-03-07",0.0497,0.0534,0.0497,0.0497,9600.0],["1985-03-08",0.0497,0.0534,0.0497,0.0497,32000.0],["1985-03-11",0.0497,0.0534,0.0497,0.0497,41600.0],["1985-03-12",0.0497,0.0534,0.0497,0.0497,137600.0],["1985-03-13",0.0497,0.0534,0.0485,0.0485,57600.0],["1985-03-14",0.0485,0.051,0.0473,0.0473,41600.0],["1985-03-15",0.0473,0.0497,0.0461,0.0461,12800.0],["1985-03-18",0.0461,0.0485,0.0461,0.0461,105600.0],["1985-03-19",0.0473,0.051,0.0473,0.0473,89600.0],["1985-03-20",0.0473,0.051,0.0473,0.0473,9600.0],["1985-03-21",0.0473,0.051,0.0473,0.0473,70400.0],["1985-03-22",0.0473,0.0497,0.0473,0.0473,118400.0],["1985-03-25",0.0485,0.0534,0.0485,0.0485,377600.0],["1985-03-26",0.0485,0.0522,0.0485,0.0485,771200.0],["1985-03-27",0.0485,0.051,0.0485,0.0485,243200.0],["1985-03-28",0.0485,0.051,0.0485,0.0485,25600.0],["1985-03-29",0.0485,0.0485,0.0461,0.0461,140800.0],["1985-04-01",0.0461,0.0485,0.0461,0.0461,128000.0],["1985-04-02",0.0461,0.0485,0.0461,0.0461,54400.0],["1985-04-03",0.0461,0.0485,0.0437,0.0437,147200.0],["1985-04-04",0.0461,0.0485,0.0461,0.0461,160000.0],["1985-04-08",0.0461,0.0461,0.0461,0.0461,0.0],["1985-04-09",0.0461,0.0485,0.0437,0.0437,153600.0],["1985-04-10",0.0437,0.0437,0.0437,0.0437,0.0],["1985-04-11",0.0461,0.0485,0.0461,0.0461,54400.0],["1985-04-12",0.0461,0.0485,0.0437,0.0437,112000.0],["1985-04-15",0.0437,0.0485,0.0437,0.0437,51200.0],["1985-04-16",0.0437,0.0485,0.0437,0.0437,60800.0],["1985-04-17",0.0437,0.0461,0.0437,0.0437,96000.0],["1985-04-18",0.0437,0.0461,0.0437,0.0437,57600.0],["1985-04-19",0.0437,0.0485,0.0437,0.0437,44800.0],["1985-04-22",0.0461,0.0485,0.0461,0.0461,102400.0],["1985-04-23",0.0461,0.0485,0.0461,0.0461,76800.0],["1985-04-24",0.0473,0.051,0.0473,0.0473,614400.0],["1985-04-25",0.0497,0.0522,0.0497,0.0497,524800.0],["1985-04-26",0.0497,0.051,0.0497,0.0497,211200.0],["1985-04-29",0.0497,0.051,0.0497,0.0497,48000.0],["1985-04-30",0.0497,0.051,0.0497,0.0497,211200.0],["1985-05-01",0.0485,0.0485,0.0461,0.0461,1036800.0],["1985-05-02",0.0461,0.0485,0.0461,0.0461,188800.0],["1985-05-03",0.0485,0.051,0.0485,0.0485,332800.0],["1985-05-06",0.0485,0.051,0.0473,0.0473,96000.0],["1985-05-07",0.0473,0.051,0.0473,0.0473,16000.0],["1985-05-08",0.0473,0.0497,0.0461,0.0461,73600.0],["1985-05-09",0.0461,0.0485,0.0461,0.0461,99200.0],["1985-05-10",0.0461,0.0485,0.0461,0.0461,169600.0],["1985-05-13",0.0461,0.0485,0.0461,0.0461,86400.0],["1985-05-14",0.0461,0.0485,0.0461,0.0461,16000.0],["1985-05-15",0.0461,0.0485,0.0461,0.0461,51200.0],["1985-05-16",0.0461,0.0473,0.0437,0.0437,230400.0],["1985-05-17",0.0437,0.0461,0.0437,0.0437,22400.0],["1985-05-20",0.0437,0.0461,0.0412,0.0412,163200.0],["1985-05-21",0.0412,0.0461,0.0412,0.0412,112000.0],["1985-05-22",0.0425,0.0461,0.0425,0.0425,121600.0],["1985-05-23",0.0437,0.0461,0.0437,0.0437,172800.0],["1985-05-24",0.0449,0.0473,0.0449,0.0449,169600.0],["1985-05-28",0.0449,0.0473,0.0449,0.0449,83200.0],["1985-05-29",0.0449,0.0461,0.0437,0.0437,268800.0],["1985-05-30",0.0461,0.0485,0.0461,0.0461,348800.0],["1985-05-31",0.0461,0.0485,0.0461,0.0461,140800.0],["1985-06-03",0.0485,0.051,0.0485,0.0485,316800.0],["1985-06-04",0.0497,0.0522,0.0497,0.0497,470400.0],["1985-06-05",0.0497,0.0522,0.0497,0.0497,179200.0],["1985-06-06",0.0522,0.0558,0.0522,0.0522,236800.0],["1985-06-07",0.0522,0.0534,0.051,0.051,368000.0],["1985-06-10",0.051,0.051,0.0485,0.0485,294400.0],["1985-06-11",0.0497,0.0522,0.0497,0.0497,256000.0],["1985-06-12",0.0497,0.051,0.0485,0.0485,166400.0],["1985-06-13",0.0485,0.051,0.0485,0.0485,12800.0],["1985-06-14",0.0485,0.051,0.0485,0.0485,67200.0],["1985-06-17",0.0485,0.0522,0.0485,0.0485,278400.0],["1985-06-18",0.0485,0.0497,0.0461,0.0461,211200.0],["1985-06-19",0.0473,0.0485,0.0473,0.0473,390400.0],["1985-06-20",0.0473,0.0485,0.0473,0.0473,86400.0],["1985-06-21",0.0473,0.0485,0.0461,0.0461,211200.0],["1985-06-24",0.0461,0.0473,0.0449,0.0449,22400.0],["1985-06-25",0.0449,0.0473,0.0449,0.0449,64000.0],["1985-06-26",0.0449,0.0449,0.0425,0.0425,281600.0],["1985-06-27",0.0425,0.0461,0.0412,0.0412,121600.0],["1985-06-28",0.0425,0.0461,0.0425,0.0425,105600.0],["1985-07-01",0.0425,0.0437,0.0412,0.0412,195200.0],["1985-07-02",0.0412,0.0425,0.04,0.04,259200.0],["1985-07-03",0.04,0.0425,0.04,0.04,204800.0],["1985-07-05",0.0412,0.0437,0.0412,0.0412,92800.0],["1985-07-08",0.0412,0.0449,0.0412,0.0412,300800.0],["1985-07-09",0.0412,0.0449,0.0412,0.0412,54400.0],["1985-07-10",0.0412,0.0437,0.0412,0.0412,51200.0],["1985-07-11",0.0412,0.0461,0.0412,0.0412,211200.0],["1985-07-12",0.0412,0.0461,0.0412,0.0412,6400.0],["1985-07-15",0.0412,0.0449,0.0412,0.0412,51200.0],["1985-07-16",0.0412,0.0437,0.0412,0.0412,83200.0],["1985-07-17",0.0425,0.0437,0.0425,0.0425,112000.0],["1985-07-18",0.0425,0.0437,0.0412,0.0412,201600.0],["1985-07-19",0.0425,0.0437,0.0425,0.0425,147200.0],["1985-07-22",0.0425,0.0437,0.0425,0.0425,70400.0],["1985-07-23",0.0425,0.0449,0.0425,0.0425,460800.0],["1985-07-24",0.0425,0.0425,0.0425,0.0425,0.0],["1985-07-25",0.0437,0.0449,0.0437,0.0437,342400.0],["1985-07-26",0.0437,0.0449,0.0425,0.0425,160000.0],["1985-07-29",0.0425,0.0437,0.0425,0.0425,108800.0],["1985-07-30",0.0425,0.0449,0.0425,0.0425,172800.0],["1985-07-31",0.0425,0.0437,0.0425,0.0425,480000.0],["1985-08-01",0.0425,0.0437,0.0425,0.0425,73600.0],["1985-08-02",0.0425,0.0449,0.0425,0.0425,195200.0],["1985-08-05",0.0425,0.0437,0.0425,0.0425,172800.0],["1985-08-06",0.0425,0.0437,0.0425,0.0425,22400.0],["1985-08-07",0.0425,0.0437,0.0412,0.0412,307200.0],["1985-08-08",0.0412,0.0437,0.0412,0.0412,118400.0],["1985-08-09",0.0437,0.0449,0.0437,0.0437,832000.0],["1985-08-12",0.0437,0.0449,0.0425,0.0425,947200.0],["1985-08-13",0.0437,0.0449,0.0437,0.0437,281600.0],["1985-08-14",0.0437,0.0461,0.0437,0.0437,649600.0],["1985-08-15",0.0522,0.0534,0.0522,0.0522,1190400.0],["1985-08-16",0.0522,0.0546,0.0522,0.0522,851200.0],["1985-08-19",0.0534,0.0546,0.0534,0.0534,140800.0],["1985-08-20",0.0534,0.0546,0.0534,0.0534,323200.0],["1985-08-21",0.0534,0.0534,0.051,0.051,249600.0],["1985-08-22",0.051,0.0534,0.051,0.051,54400.0],["1985-08-23",0.051,0.0534,0.051,0.051,412800.0],["1985-08-26",0.0522,0.0558,0.0522,0.0522,473600.0],["1985-08-27",0.0534,0.0546,0.0534,0.0534,396800.0],["1985-08-28",0.0534,0.0534,0.0522,0.0522,1872000.0],["1985-08-29",0.0522,0.0534,0.051,0.051,988800.0],["1985-08-30",0.051,0.0522,0.051,0.051,38400.0],["1985-09-03",0.051,0.0522,0.0497,0.0497,150400.0],["1985-09-04",0.0497,0.051,0.0485,0.0485,160000.0],["1985-09-05",0.0485,0.0497,0.0473,0.0473,236800.0],["1985-09-06",0.0473,0.0497,0.0473,0.0473,41600.0],["1985-09-09",0.0473,0.0497,0.0473,0.0473,41600.0],["1985-09-10",0.0473,0.0485,0.0461,0.0461,153600.0],["1985-09-11",0.0461,0.0485,0.0461,0.0461,60800.0],["1985-09-12",0.0461,0.0473,0.0461,0.0461,198400.0],["1985-09-13",0.0461,0.0473,0.0461,0.0461,41600.0],["1985-09-16",0.0461,0.0473,0.0461,0.0461,48000.0],["1985-09-17",0.0461,0.0473,0.0449,0.0449,134400.0],["1985-09-18",0.0449,0.0461,0.0449,0.0449,112000.0],["1985-09-19",0.0449,0.0461,0.0437,0.0437,96000.0],["1985-09-20",0.0437,0.0449,0.0425,0.0425,313600.0],["1985-09-23",0.0425,0.0449,0.0425,0.0425,256000.0],["1985-09-24",0.0425,0.0449,0.0425,0.0425,16000.0],["1985-09-25",0.0425,0.0449,0.0425,0.0425,9600.0],["1985-09-26",0.0425,0.0449,0.0425,0.0425,3200.0],["1985-09-30",0.0437,0.0461,0.0437,0.0437,6400.0],["1985-10-01",0.0437,0.0449,0.0425,0.0425,112000.0],["1985-10-02",0.0425,0.0425,0.0412,0.0412,163200.0],["1985-10-03",0.0412,0.0425,0.0412,0.0412,124800.0],["1985-10-04",0.0412,0.0412,0.0388,0.0388,179200.0],["1985-10-07",0.0388,0.0412,0.0388,0.0388,19200.0],["1985-10-08",0.0388,0.0412,0.0388,0.0388,128000.0],["1985-10-09",0.0388,0.0412,0.0388,0.0388,128000.0],["1985-10-10",0.0388,0.0425,0.0388,0.0388,32000.0],["1985-10-11",0.0388,0.04,0.0388,0.0388,342400.0],["1985-10-14",0.0388,0.0412,0.0388,0.0388,486400.0],["1985-10-15",0.0388,0.04,0.0376,0.0376,323200.0],["1985-10-16",0.0388,0.0412,0.0388,0.0388,310400.0],["1985-10-17",0.04,0.0425,0.04,0.04,342400.0],["1985-10-18",0.04,0.0425,0.04,0.04,246400.0],["1985-10-21",0.0412,0.0425,0.0412,0.0412,163200.0],["1985-10-22",0.0412,0.0412,0.04,0.04,275200.0],["1985-10-23",0.04,0.0412,0.0388,0.0388,172800.0],["1985-10-24",0.0388,0.0412,0.0376,0.0376,684800.0],["1985-10-25",0.0388,0.0412,0.0388,0.0388,57600.0],["1985-10-28",0.04,0.0412,0.04,0.04,105600.0],["1985-10-29",0.04,0.0425,0.04,0.04,64000.0],["1985-10-30",0.04,0.0425,0.04,0.04,48000.0],["1985-10-31",0.0412,0.0425,0.0412,0.0412,185600.0],["1985-11-01",0.0412,0.0425,0.04,0.04,51200.0],["1985-11-04",0.0412,0.0437,0.0412,0.0412,140800.0],["1985-11-05",0.0412,0.0437,0.0412,0.0412,732800.0],["1985-11-06",0.0437,0.0461,0.0437,0.0437,720000.0],["1985-11-07",0.0437,0.0449,0.0425,0.0425,304000.0],["1985-11-08",0.0425,0.0449,0.0425,0.0425,339200.0],["1985-11-11",0.0437,0.0461,0.0437,0.0437,521600.0],["1985-11-12",0.0461,0.0473,0.0461,0.0461,176000.0],["1985-11-13",0.0461,0.0473,0.0449,0.0449,476800.0],["1985-11-14",0.0461,0.0473,0.0461,0.0461,569600.0],["1985-11-15",0.0461,0.0461,0.0449,0.0449,486400.0],["1985-11-18",0.0449,0.0461,0.0449,0.0449,89600.0],["1985-11-19",0.0461,0.0473,0.0461,0.0461,326400.0],["1985-11-20",0.0473,0.0485,0.0473,0.0473,617600.0],["1985-11-21",0.0485,0.0522,0.0485,0.0485,288000.0],["1985-11-22",0.0534,0.0558,0.0534,0.0534,659200.0],["1985-11-25",0.057,0.0607,0.057,0.057,816000.0],["1985-11-26",0.0607,0.0655,0.0607,0.0607,1148800.0],["1985-11-27",0.0643,0.0655,0.0643,0.0643,1478400.0],["1985-11-29",0.0643,0.0655,0.0631,0.0631,473600.0],["1985-12-02",0.0631,0.0655,0.0631,0.0631,880000.0],["1985-12-03",0.0582,0.0582,0.057,0.057,1408000.0],["1985-12-04",0.057,0.0607,0.057,0.057,739200.0],["1985-12-05",0.0607,0.0631,0.0607,0.0607,416000.0],["1985-12-06",0.0607,0.0631,0.0607,0.0607,268800.0],["1985-12-09",0.0607,0.0631,0.0607,0.0607,236800.0],["1985-12-10",0.0607,0.0631,0.0607,0.0607,147200.0],["1985-12-11",0.0607,0.0631,0.0607,0.0607,416000.0],["1985-12-12",0.0655,0.0667,0.0655,0.0655,886400.0],["1985-12-13",0.0679,0.0704,0.0679,0.0679,956800.0],["1985-12-16",0.0679,0.0704,0.0679,0.0679,524800.0],["1985-12-17",0.0679,0.0704,0.0679,0.0679,291200.0],["1985-12-18",0.0679,0.0704,0.0679,0.0679,435200.0],["1985-12-19",0.0691,0.0728,0.0691,0.0691,825600.0],["1985-12-20",0.0704,0.0728,0.0704,0.0704,918400.0],["1985-12-23",0.0704,0.0704,0.0691,0.0691,604800.0],["1985-12-24",0.0691,0.0691,0.0679,0.0679,208000.0],["1985-12-26",0.0679,0.0691,0.0679,0.0679,32000.0],["1985-12-27",0.0679,0.0691,0.0679,0.0679,108800.0],["1985-12-30",0.0679,0.0691,0.0679,0.0679,131200.0],["1985-12-31",0.0679,0.0691,0.0679,0.0679,489600.0],["1986-01-02",0.0679,0.0704,0.0679,0.0679,416000.0],["1986-01-03",0.0691,0.0728,0.0691,0.0691,118400.0],["1986-01-06",0.0691,0.0704,0.0691,0.0691,448000.0],["1986-01-07",0.0691,0.0704,0.0691,0.0704,358400.0],["1986-01-08",0.0704,0.0704,0.0691,0.0704,524800.0],["1986-01-09",0.0704,0.0704,0.0655,0.0679,892800.0],["1986-01-10",0.0679,0.0679,0.0655,0.0655,604800.0],["1986-01-13",0.0631,0.0631,0.0607,0.0607,166400.0],["1986-01-14",0.0619,0.0655,0.0619,0.0619,732800.0],["1986-01-15",0.0631,0.0667,0.0631,0.0631,704000.0],["1986-01-16",0.0631,0.0655,0.0631,0.0631,294400.0],["1986-01-17",0.0631,0.0679,0.0631,0.0679,329600.0],["1986-01-20",0.0679,0.0679,0.0655,0.0679,115200.0],["1986-01-21",0.0679,0.0679,0.0643,0.0643,400000.0],["1986-01-22",0.0643,0.0655,0.0619,0.0619,694400.0],["1986-01-23",0.0619,0.0655,0.0607,0.0643,780800.0],["1986-01-24",0.0643,0.0643,0.0619,0.0619,323200.0],["1986-01-27",0.0619,0.0631,0.0619,0.0619,140800.0],["1986-01-28",0.0619,0.0619,0.0594,0.0607,220800.0],["1986-01-29",0.0607,0.0631,0.0607,0.0631,246400.0],["1986-01-30",0.0631,0.0643,0.0607,0.0631,441600.0],["1986-01-31",0.0631,0.0631,0.0619,0.0619,352000.0],["1986-02-03",0.0619,0.0631,0.0619,0.0619,131200.0],["1986-02-04",0.0619,0.0631,0.0558,0.0582,2268800.0],["1986-02-05",0.057,0.057,0.0546,0.057,617600.0],["1986-02-06",0.057,0.057,0.0558,0.057,352000.0],["1986-02-07",0.057,0.0594,0.057,0.0582,323200.0],["1986-02-10",0.0582,0.0607,0.0582,0.0607,214400.0],["1986-02-11",0.0607,0.0607,0.0582,0.0607,342400.0],["1986-02-12",0.0607,0.0607,0.0582,0.0582,329600.0],["1986-02-13",0.0582,0.0607,0.0582,0.0607,160000.0],["1986-02-14",0.0607,0.0619,0.0594,0.0619,272000.0],["1986-02-18",0.0619,0.0643,0.0607,0.0619,377600.0],["1986-02-19",0.0619,0.0643,0.0619,0.0619,435200.0],["1986-02-20",0.0619,0.0631,0.0619,0.0619,140800.0],["1986-02-21",0.0619,0.0643,0.0619,0.0619,291200.0],["1986-02-24",0.0619,0.0643,0.0619,0.0631,230400.0],["1986-02-25",0.0631,0.0631,0.0619,0.0631,112000.0],["1986-02-26",0.0631,0.0631,0.0619,0.0631,128000.0],["1986-02-27",0.0631,0.0643,0.0619,0.0643,547200.0],["1986-02-28",0.0643,0.0643,0.0619,0.0619,726400.0],["1986-03-03",0.0631,0.0667,0.0631,0.0643,1110400.0],["1986-03-04",0.0655,0.0691,0.0655,0.0691,444800.0],["1986-03-05",0.0679,0.0679,0.0655,0.0655,422400.0],["1986-03-06",0.0655,0.0679,0.0655,0.0655,204800.0],["1986-03-07",0.0655,0.0679,0.0655,0.0655,313600.0],["1986-03-10",0.0655,0.0679,0.0655,0.0679,336000.0],["1986-03-11",0.0679,0.0704,0.0655,0.0679,441600.0],["1986-03-12",0.0679,0.0716,0.0679,0.0716,425600.0],["1986-03-13",0.0716,0.0716,0.0679,0.0679,966400.0],["1986-03-14",0.0679,0.0716,0.0667,0.0691,4582400.0],["1986-03-17",0.0691,0.0728,0.0667,0.0728,1369600.0],["1986-03-18",0.0728,0.0764,0.0704,0.0764,1187200.0],["1986-03-19",0.0764,0.0861,0.0728,0.0849,4822400.0],["1986-03-20",0.0849,0.0849,0.0776,0.0825,2681600.0],["1986-03-21",0.0825,0.0825,0.0776,0.0789,1328000.0],["1986-03-24",0.0789,0.0801,0.0776,0.0801,2092800.0],["1986-03-25",0.0801,0.0801,0.0764,0.0789,556800.0],["1986-03-26",0.0789,0.0789,0.0764,0.0789,291200.0],["1986-03-27",0.0789,0.0801,0.0776,0.0789,348800.0],["1986-03-31",0.0789,0.0789,0.0752,0.0752,502400.0],["1986-04-01",0.0752,0.0776,0.0752,0.0776,70400.0],["1986-04-02",0.0776,0.0789,0.0752,0.0789,2560000.0],["1986-04-03",0.0789,0.0789,0.0764,0.0776,614400.0],["1986-04-04",0.0776,0.0789,0.0764,0.0764,214400.0],["1986-04-07",0.0764,0.0789,0.0764,0.0789,144000.0],["1986-04-08",0.0789,0.0789,0.0764,0.0789,364800.0],["1986-04-09",0.0789,0.0801,0.0776,0.0776,473600.0],["1986-04-10",0.0776,0.0789,0.0764,0.0789,179200.0],["1986-04-11",0.0789,0.0789,0.0764,0.0764,198400.0],["1986-04-14",0.0764,0.0789,0.0764,0.0776,291200.0],["1986-04-15",0.0776,0.0789,0.0764,0.0764,566400.0],["1986-04-16",0.0764,0.0789,0.0752,0.0752,361600.0],["1986-04-17",0.0752,0.0776,0.074,0.074,211200.0],["1986-04-18",0.074,0.0776,0.0728,0.0752,688000.0],["1986-04-21",0.0752,0.0776,0.0752,0.0776,393600.0],["1986-04-22",0.0776,0.0789,0.0752,0.0752,598400.0],["1986-04-23",0.0764,0.0776,0.0764,0.0764,1100800.0],["1986-04-24",0.0764,0.0789,0.0764,0.0764,428800.0],["1986-04-25",0.0776,0.0825,0.0776,0.0813,3644800.0],["1986-04-28",0.0813,0.0849,0.0813,0.0849,393600.0],["1986-04-29",0.0849,0.0898,0.0825,0.0873,1651200.0],["1986-04-30",0.0873,0.0898,0.0825,0.0849,1993600.0],["1986-05-01",0.0849,0.0898,0.0849,0.0898,697600.0],["1986-05-02",0.0898,0.0946,0.0898,0.0898,1081600.0],["1986-05-05",0.0922,0.0946,0.0922,0.0946,467200.0],["1986-05-06",0.0946,0.1019,0.0922,0.0971,4595200.0],["1986-05-07",0.0971,0.0995,0.0946,0.0983,2320000.0],["1986-05-08",0.0983,0.0983,0.0958,0.0958,553600.0],["1986-05-09",0.0958,0.0971,0.0898,0.0934,1414400.0],["1986-05-12",0.0934,0.0934,0.0886,0.0886,2012800.0],["1986-05-13",0.0886,0.091,0.0849,0.0849,950400.0],["1986-05-14",0.0849,0.0873,0.0849,0.0873,220800.0],["1986-05-15",0.0873,0.0886,0.0849,0.0861,320000.0],["1986-05-16",0.0861,0.0886,0.0849,0.0873,323200.0],["1986-05-19",0.0873,0.0873,0.0825,0.0873,259200.0],["1986-05-20",0.0873,0.0873,0.0837,0.0861,1036800.0],["1986-05-21",0.0861,0.0861,0.0849,0.0849,310400.0],["1986-05-22",0.0849,0.0873,0.0849,0.0849,256000.0],["1986-05-23",0.0849,0.0873,0.0849,0.0861,412800.0],["1986-05-27",0.0861,0.0861,0.0837,0.0861,188800.0],["1986-05-28",0.0861,0.091,0.0849,0.091,1654400.0],["1986-05-29",0.091,0.0934,0.0873,0.0934,1126400.0],["1986-05-30",0.0934,0.0946,0.0873,0.091,4131200.0],["1986-06-02",0.091,0.0922,0.0898,0.0922,320000.0],["1986-06-03",0.0922,0.0922,0.0898,0.0898,611200.0],["1986-06-04",0.0898,0.0898,0.0873,0.0898,211200.0],["1986-06-05",0.0898,0.0898,0.0873,0.0873,1417600.0],["1986-06-06",0.0873,0.0898,0.0849,0.0898,873600.0],["1986-06-09",0.0898,0.0898,0.0849,0.0873,1187200.0],["1986-06-10",0.0873,0.0886,0.0861,0.0886,96000.0],["1986-06-11",0.0886,0.0886,0.0861,0.0861,1340800.0],["1986-06-12",0.0861,0.0873,0.0861,0.0873,144000.0],["1986-06-13",0.0873,0.0873,0.0837,0.0873,1337600.0],["1986-06-16",0.0873,0.0873,0.0849,0.0873,96000.0],["1986-06-17",0.0873,0.0873,0.0861,0.0873,188800.0],["1986-06-18",0.0873,0.0873,0.0849,0.0849,198400.0],["1986-06-19",0.0849,0.0886,0.0849,0.0886,620800.0],["1986-06-20",0.0886,0.0946,0.0873,0.0946,608000.0],["1986-06-23",0.0946,0.0946,0.0898,0.0898,332800.0],["1986-06-24",0.0898,0.0934,0.0898,0.0934,70400.0],["1986-06-25",0.0934,0.0934,0.0898,0.0934,185600.0],["1986-06-26",0.0934,0.0934,0.0898,0.0922,92800.0],["1986-06-27",0.0922,0.0946,0.0898,0.0946,262400.0],["1986-06-30",0.0946,0.0946,0.0922,0.0922,1926400.0],["1986-07-01",0.0922,0.0971,0.0922,0.0934,1571200.0],["1986-07-02",0.0934,0.0971,0.0922,0.0946,387200.0],["1986-07-03",0.0946,0.0958,0.0946,0.0958,892800.0],["1986-07-07",0.0958,0.0958,0.0922,0.0922,342400.0],["1986-07-08",0.0922,0.0946,0.091,0.0934,678400.0],["1986-07-09",0.0934,0.0946,0.091,0.0922,889600.0],["1986-07-10",0.0922,0.0934,0.0873,0.0898,502400.0],["1986-07-11",0.0898,0.0898,0.0849,0.0873,681600.0],["1986-07-14",0.0873,0.0886,0.0825,0.0849,598400.0],["1986-07-15",0.0837,0.0837,0.0801,0.0837,464000.0],["1986-07-16",0.0837,0.0849,0.0825,0.0837,208000.0],["1986-07-17",0.0837,0.0837,0.0825,0.0837,112000.0],["1986-07-18",0.0837,0.0837,0.0813,0.0813,707200.0],["1986-07-21",0.0813,0.0837,0.0813,0.0825,307200.0],["1986-07-22",0.0825,0.0825,0.0813,0.0825,265600.0],["1986-07-23",0.0825,0.0837,0.0825,0.0825,278400.0],["1986-07-24",0.0825,0.0837,0.0825,0.0825,22400.0],["1986-07-25",0.0825,0.0837,0.0825,0.0837,25600.0],["1986-07-28",0.0837,0.0837,0.0837,0.0837,16000.0],["1986-07-29",0.0837,0.0837,0.0813,0.0837,67200.0],["1986-07-30",0.0837,0.0837,0.0801,0.0837,99200.0],["1986-07-31",0.0837,0.0837,0.0801,0.0837,38400.0],["1986-08-01",0.0837,0.0837,0.0813,0.0813,86400.0],["1986-08-04",0.0813,0.0837,0.0813,0.0825,537600.0],["1986-08-05",0.0825,0.0825,0.0801,0.0813,188800.0],["1986-08-06",0.0813,0.0825,0.0813,0.0825,80000.0],["1986-08-07",0.0825,0.0837,0.0813,0.0813,182400.0],["1986-08-08",0.0813,0.0837,0.0801,0.0801,224000.0],["1986-08-11",0.0801,0.0813,0.0752,0.0801,1001600.0],["1986-08-12",0.0789,0.0789,0.0752,0.0789,304000.0],["1986-08-13",0.0789,0.0789,0.0752,0.0752,96000.0],["1986-08-14",0.0752,0.0776,0.0728,0.0752,614400.0],["1986-08-15",0.0752,0.0764,0.0716,0.0764,332800.0],["1986-08-18",0.0764,0.0776,0.0728,0.0752,460800.0],["1986-08-19",0.0752,0.0801,0.0752,0.0801,441600.0],["1986-08-20",0.0801,0.0825,0.0776,0.0825,572800.0],["1986-08-21",0.0825,0.0849,0.0801,0.0849,451200.0],["1986-08-22",0.0849,0.0922,0.0849,0.0922,374400.0],["1986-08-25",0.0922,0.0946,0.0898,0.0946,124800.0],["1986-08-26",0.0934,0.0934,0.0898,0.091,201600.0],["1986-08-27",0.091,0.0934,0.091,0.0922,224000.0],["1986-08-28",0.0922,0.0922,0.0873,0.0873,857600.0],["1986-08-29",0.0873,0.0873,0.0849,0.0873,307200.0],["1986-09-02",0.0873,0.0873,0.0849,0.0849,118400.0],["1986-09-03",0.0849,0.0849,0.0825,0.0849,348800.0],["1986-09-04",0.0849,0.0849,0.0813,0.0837,499200.0],["1986-09-05",0.0825,0.0825,0.0801,0.0801,320000.0],["1986-09-08",0.0801,0.0825,0.0801,0.0813,400000.0],["1986-09-09",0.0813,0.0825,0.0801,0.0801,214400.0],["1986-09-10",0.0801,0.0813,0.0789,0.0801,496000.0],["1986-09-11",0.0801,0.0801,0.0752,0.0764,704000.0],["1986-09-12",0.0764,0.0776,0.0728,0.0752,726400.0],["1986-09-15",0.0752,0.0752,0.0716,0.074,652800.0],["1986-09-16",0.074,0.074,0.0704,0.0728,483200.0],["1986-09-17",0.0728,0.074,0.0716,0.074,124800.0],["1986-09-18",0.074,0.074,0.0716,0.0716,371200.0],["1986-09-19",0.0716,0.0728,0.0716,0.0716,51200.0],["1986-09-22",0.0716,0.0752,0.0716,0.0752,227200.0],["1986-09-23",0.0752,0.0752,0.0728,0.0752,140800.0],["1986-09-24",0.0752,0.0752,0.0728,0.0752,51200.0],["1986-09-25",0.0752,0.0752,0.0728,0.0728,80000.0],["1986-09-26",0.0728,0.0752,0.0728,0.0752,22400.0],["1986-09-29",0.0752,0.0752,0.0752,0.0752,6400.0],["1986-09-30",0.0752,0.0752,0.0704,0.074,374400.0],["1986-10-01",0.074,0.074,0.0716,0.074,166400.0],["1986-10-02",0.074,0.074,0.0716,0.074,32000.0],["1986-10-03",0.074,0.074,0.0716,0.0716,188800.0],["1986-10-06",0.0716,0.074,0.0716,0.0716,54400.0],["1986-10-07",0.0716,0.0716,0.0716,0.0716,16000.0],["1986-10-08",0.0716,0.074,0.0716,0.0716,57600.0],["1986-10-09",0.0716,0.0716,0.0716,0.0716,118400.0],["1986-10-10",0.0716,0.0728,0.0716,0.0716,185600.0],["1986-10-13",0.0716,0.0728,0.0704,0.0704,54400.0],["1986-10-14",0.0704,0.0728,0.0704,0.0704,70400.0],["1986-10-15",0.0704,0.0728,0.0679,0.0704,128000.0],["1986-10-16",0.0704,0.0704,0.0704,0.0704,38400.0],["1986-10-17",0.0704,0.0704,0.0679,0.0679,12800.0],["1986-10-20",0.0679,0.0679,0.0667,0.0667,118400.0],["1986-10-21",0.0667,0.0691,0.0667,0.0679,313600.0],["1986-10-22",0.0679,0.0691,0.0667,0.0667,35200.0],["1986-10-23",0.0667,0.0691,0.0667,0.0667,172800.0],["1986-10-24",0.0667,0.0691,0.0667,0.0667,92800.0],["1986-10-27",0.0679,0.0679,0.0679,0.0679,102400.0],["1986-10-28",0.0679,0.0679,0.0667,0.0667,230400.0],["1986-10-29",0.0667,0.0679,0.0667,0.0679,115200.0],["1986-10-30",0.0679,0.0691,0.0667,0.0667,131200.0],["1986-10-31",0.0667,0.0691,0.0667,0.0667,19200.0],["1986-11-03",0.0667,0.0667,0.0667,0.0667,150400.0],["1986-11-04",0.0667,0.0691,0.0655,0.0655,777600.0],["1986-11-05",0.0655,0.0667,0.0619,0.0631,1100800.0],["1986-11-06",0.0631,0.0643,0.0607,0.0631,2464000.0],["1986-11-07",0.0631,0.0643,0.0607,0.0607,425600.0],["1986-11-10",0.0607,0.0631,0.0607,0.0607,195200.0],["1986-11-11",0.0607,0.0631,0.0582,0.0631,259200.0],["1986-11-12",0.0631,0.0655,0.0594,0.0655,768000.0],["1986-11-13",0.0655,0.0716,0.0655,0.0716,1155200.0],["1986-11-14",0.0716,0.0728,0.0679,0.0728,566400.0],["1986-11-17",0.0716,0.0716,0.0679,0.0679,124800.0],["1986-11-18",0.0679,0.0679,0.0679,0.0679,16000.0],["1986-11-19",0.0679,0.0704,0.0655,0.0704,611200.0],["1986-11-20",0.0704,0.0704,0.0679,0.0704,336000.0],["1986-11-21",0.0704,0.0704,0.0679,0.0679,243200.0],["1986-11-24",0.0679,0.0691,0.0667,0.0691,134400.0],["1986-11-25",0.0691,0.0716,0.0691,0.0691,304000.0],["1986-11-26",0.0716,0.0728,0.0716,0.0728,358400.0],["1986-11-28",0.0728,0.0752,0.0728,0.0752,70400.0],["1986-12-01",0.0752,0.0752,0.0704,0.0704,403200.0],["1986-12-02",0.0704,0.0704,0.0679,0.0704,192000.0],["1986-12-03",0.0704,0.0704,0.0679,0.0679,156800.0],["1986-12-04",0.0679,0.0704,0.0679,0.0679,256000.0],["1986-12-05",0.0679,0.0691,0.0655,0.0679,1574400.0],["1986-12-08",0.0679,0.0691,0.0679,0.0679,1107200.0],["1986-12-09",0.0679,0.0691,0.0679,0.0679,819200.0],["1986-12-10",0.0679,0.0704,0.0679,0.0679,147200.0],["1986-12-11",0.0679,0.0691,0.0655,0.0655,566400.0],["1986-12-12",0.0655,0.0679,0.0655,0.0667,342400.0],["1986-12-15",0.0667,0.0667,0.0655,0.0667,1318400.0],["1986-12-16",0.0667,0.0679,0.0655,0.0667,1520000.0],["1986-12-17",0.0667,0.0679,0.0667,0.0667,1788800.0],["1986-12-18",0.0667,0.0679,0.0667,0.0667,131200.0],["1986-12-19",0.0667,0.0704,0.0667,0.0679,252800.0],["1986-12-22",0.0679,0.0704,0.0679,0.0691,502400.0],["1986-12-23",0.0691,0.0704,0.0667,0.0667,1030400.0],["1986-12-24",0.0679,0.0679,0.0679,0.0679,32000.0],["1986-12-26",0.0679,0.0679,0.0667,0.0667,224000.0],["1986-12-29",0.0667,0.0679,0.0667,0.0679,1078400.0],["1986-12-30",0.0679,0.0679,0.0667,0.0667,678400.0],["1986-12-31",0.0667,0.0679,0.0667,0.0667,323200.0],["1987-01-02",0.0679,0.0679,0.0679,0.0679,16000.0],["1987-01-05",0.0679,0.0679,0.0667,0.0679,294400.0],["1987-01-06",0.0679,0.0691,0.0667,0.0679,284800.0],["1987-01-07",0.0679,0.0679,0.0667,0.0679,166400.0],["1987-01-08",0.0679,0.0691,0.0667,0.0691,630400.0],["1987-01-09",0.0691,0.0691,0.0667,0.0667,112000.0],["1987-01-12",0.0667,0.0691,0.0667,0.0691,115200.0],["1987-01-13",0.0691,0.0691,0.0667,0.0667,176000.0],["1987-01-14",0.0667,0.0679,0.0667,0.0679,1292800.0],["1987-01-15",0.0679,0.0679,0.0667,0.0667,380800.0],["1987-01-16",0.0667,0.0716,0.0667,0.0716,809600.0],["1987-01-19",0.0728,0.0801,0.0728,0.0776,1302400.0],["1987-01-20",0.0776,0.0849,0.0776,0.0849,1753600.0],["1987-01-21",0.0849,0.0849,0.0776,0.0776,508800.0],["1987-01-22",0.0776,0.0825,0.0776,0.0801,668800.0],["1987-01-23",0.0801,0.0813,0.0801,0.0813,326400.0],["1987-01-26",0.0813,0.0813,0.0801,0.0801,115200.0],["1987-01-27",0.0801,0.0801,0.0776,0.0801,256000.0],["1987-01-28",0.0801,0.0801,0.0776,0.0801,41600.0],["1987-01-29",0.0801,0.0801,0.0776,0.0776,348800.0],["1987-01-30",0.0776,0.0801,0.0764,0.0801,547200.0],["1987-02-02",0.0801,0.0825,0.0789,0.0825,393600.0],["1987-02-03",0.0825,0.0825,0.0801,0.0825,403200.0],["1987-02-04",0.0825,0.0849,0.0801,0.0825,675200.0],["1987-02-05",0.0825,0.0861,0.0825,0.0861,851200.0],["1987-02-06",0.0861,0.0873,0.0837,0.0873,614400.0],["1987-02-09",0.0873,0.0873,0.0849,0.0873,368000.0],["1987-02-10",0.0873,0.0873,0.0849,0.0873,288000.0],["1987-02-11",0.0873,0.0873,0.0849,0.0849,233600.0],["1987-02-12",0.0861,0.0873,0.0861,0.0873,352000.0],["1987-02-13",0.0873,0.0873,0.0861,0.0861,76800.0],["1987-02-17",0.0861,0.0873,0.0861,0.0873,147200.0],["1987-02-18",0.0873,0.0873,0.0861,0.0873,560000.0],["1987-02-19",0.0873,0.0873,0.0849,0.0873,153600.0],["1987-02-20",0.0873,0.0873,0.0849,0.0849,502400.0],["1987-02-23",0.0849,0.0873,0.0849,0.0849,464000.0],["1987-02-24",0.0849,0.0873,0.0849,0.0849,92800.0],["1987-02-25",0.0849,0.0873,0.0849,0.0849,150400.0],["1987-02-26",0.0849,0.0861,0.0837,0.0849,412800.0],["1987-02-27",0.0849,0.0861,0.0837,0.0837,614400.0],["1987-03-02",0.0837,0.0861,0.0825,0.0825,179200.0],["1987-03-03",0.0825,0.0837,0.0813,0.0813,236800.0],["1987-03-04",0.0813,0.0837,0.0813,0.0837,272000.0],["1987-03-05",0.0837,0.0837,0.0837,0.0837,70400.0],["1987-03-06",0.0837,0.0849,0.0825,0.0837,550400.0],["1987-03-09",0.0837,0.0873,0.0837,0.0861,2502400.0],["1987-03-10",0.0861,0.0898,0.0849,0.0861,374400.0],["1987-03-11",0.0861,0.0886,0.0861,0.0886,377600.0],["1987-03-12",0.0886,0.0886,0.0861,0.0873,713600.0],["1987-03-13",0.0873,0.0873,0.0825,0.0849,649600.0],["1987-03-16",0.0849,0.0849,0.0801,0.0801,476800.0],["1987-03-17",0.0801,0.0825,0.0776,0.0789,748800.0],["1987-03-18",0.0789,0.0801,0.0764,0.0764,320000.0],["1987-03-19",0.0764,0.0801,0.0752,0.0752,310400.0],["1987-03-20",0.0752,0.0776,0.0752,0.0776,352000.0],["1987-03-23",0.0776,0.0776,0.0728,0.0776,86400.0],["1987-03-24",0.0776,0.0776,0.0728,0.0752,332800.0],["1987-03-25",0.0752,0.0752,0.0704,0.0716,297600.0],["1987-03-26",0.0716,0.0728,0.0704,0.0728,195200.0],["1987-03-27",0.0728,0.0728,0.0704,0.0728,163200.0],["1987-03-30",0.0716,0.0716,0.0667,0.0667,256000.0],["1987-03-31",0.0667,0.0716,0.0667,0.0716,150400.0],["1987-04-01",0.0704,0.0704,0.0667,0.0704,76800.0],["1987-04-02",0.0704,0.0716,0.0667,0.0704,806400.0],["1987-04-03",0.0704,0.0728,0.0691,0.0704,307200.0],["1987-04-06",0.0704,0.0752,0.0691,0.0752,435200.0],["1987-04-07",0.0752,0.0776,0.0716,0.0776,473600.0],["1987-04-08",0.0776,0.0801,0.0752,0.0789,892800.0],["1987-04-09",0.0789,0.0801,0.0789,0.0801,502400.0],["1987-04-10",0.0801,0.0801,0.0789,0.0789,185600.0],["1987-04-13",0.0789,0.0801,0.0776,0.0776,336000.0],["1987-04-14",0.0776,0.0801,0.0776,0.0801,361600.0],["1987-04-15",0.0801,0.0801,0.0776,0.0776,544000.0],["1987-04-16",0.0776,0.0801,0.0776,0.0801,105600.0],["1987-04-20",0.0801,0.0813,0.0776,0.0813,368000.0],["1987-04-21",0.0813,0.0813,0.0801,0.0801,323200.0],["1987-04-22",0.0801,0.0825,0.0801,0.0801,297600.0],["1987-04-23",0.0801,0.0813,0.0789,0.0789,86400.0],["1987-04-24",0.0789,0.0813,0.0789,0.0801,400000.0],["1987-04-27",0.0801,0.0801,0.0789,0.0801,361600.0],["1987-04-28",0.0801,0.0801,0.0789,0.0801,128000.0],["1987-04-29",0.0801,0.0801,0.0789,0.0801,339200.0],["1987-04-30",0.0801,0.0801,0.0789,0.0789,89600.0],["1987-05-01",0.0789,0.0801,0.0789,0.0789,220800.0],["1987-05-04",0.0789,0.0801,0.0764,0.0776,793600.0],["1987-05-05",0.0776,0.0776,0.0764,0.0776,201600.0],["1987-05-06",0.0776,0.0789,0.0776,0.0776,48000.0],["1987-05-07",0.0776,0.0789,0.0776,0.0776,105600.0],["1987-05-08",0.0776,0.0813,0.0776,0.0801,1548800.0],["1987-05-11",0.0801,0.0825,0.0801,0.0801,332800.0],["1987-05-12",0.0801,0.0801,0.0752,0.0776,1382400.0],["1987-05-13",0.0776,0.0801,0.0752,0.0801,400000.0],["1987-05-14",0.0801,0.0825,0.0776,0.0825,1008000.0],["1987-05-15",0.0825,0.0825,0.0801,0.0801,441600.0],["1987-05-18",0.0801,0.0825,0.0801,0.0825,76800.0],["1987-05-19",0.0813,0.0813,0.0801,0.0801,64000.0],["1987-05-20",0.0801,0.0825,0.0776,0.0776,508800.0],["1987-05-21",0.0776,0.0825,0.0776,0.0801,211200.0],["1987-05-22",0.0801,0.0825,0.0789,0.0801,281600.0],["1987-05-26",0.0801,0.0825,0.0789,0.0789,134400.0],["1987-05-27",0.0789,0.0825,0.0789,0.0789,128000.0],["1987-05-28",0.0801,0.0849,0.0801,0.0849,521600.0],["1987-05-29",0.0849,0.0849,0.0825,0.0849,348800.0],["1987-06-01",0.0849,0.0849,0.0837,0.0849,278400.0],["1987-06-02",0.0849,0.0849,0.0813,0.0813,502400.0],["1987-06-03",0.0813,0.0825,0.0801,0.0825,275200.0],["1987-06-04",0.0825,0.0849,0.0801,0.0825,937600.0],["1987-06-05",0.0825,0.0849,0.0801,0.0825,1334400.0],["1987-06-08",0.0825,0.0825,0.0801,0.0801,1414400.0],["1987-06-09",0.0801,0.0825,0.0776,0.0825,1526400.0],["1987-06-10",0.0825,0.0825,0.0776,0.0801,160000.0],["1987-06-11",0.0801,0.0801,0.0776,0.0776,92800.0],["1987-06-12",0.0776,0.0801,0.0752,0.0776,377600.0],["1987-06-15",0.0776,0.0801,0.0764,0.0776,57600.0],["1987-06-16",0.0776,0.0801,0.0776,0.0801,294400.0],["1987-06-17",0.0801,0.0801,0.0764,0.0764,265600.0],["1987-06-18",0.0764,0.0801,0.0764,0.0764,268800.0],["1987-06-19",0.0764,0.0801,0.0764,0.0801,118400.0],["1987-06-22",0.0801,0.0801,0.0764,0.0789,1084800.0],["1987-06-23",0.0789,0.0789,0.0752,0.0752,115200.0],["1987-06-24",0.0752,0.0789,0.0752,0.0789,163200.0],["1987-06-25",0.0789,0.0789,0.0752,0.0789,102400.0],["1987-06-26",0.0789,0.0789,0.0752,0.0776,454400.0],["1987-06-29",0.0776,0.0776,0.074,0.0752,284800.0],["1987-06-30",0.0752,0.0789,0.0752,0.0789,800000.0],["1987-07-01",0.0789,0.0789,0.0752,0.0789,320000.0],["1987-07-02",0.0789,0.0789,0.0764,0.0764,467200.0],["1987-07-06",0.0764,0.0776,0.0764,0.0776,252800.0],["1987-07-07",0.0776,0.0776,0.0764,0.0776,214400.0],["1987-07-08",0.0776,0.0789,0.0764,0.0789,572800.0],["1987-07-09",0.0789,0.0789,0.0764,0.0789,73600.0],["1987-07-10",0.0789,0.0789,0.0776,0.0789,483200.0],["1987-07-13",0.0789,0.0801,0.0776,0.0776,284800.0],["1987-07-14",0.0776,0.0801,0.0764,0.0801,614400.0],["1987-07-15",0.0801,0.0825,0.0776,0.0825,403200.0],["1987-07-16",0.0825,0.0825,0.0789,0.0825,540800.0],["1987-07-17",0.0825,0.0825,0.0801,0.0825,316800.0],["1987-07-20",0.0825,0.0825,0.0801,0.0801,288000.0],["1987-07-21",0.0801,0.0825,0.0801,0.0813,633600.0],["1987-07-22",0.0813,0.0813,0.0801,0.0813,233600.0],["1987-07-23",0.0813,0.0825,0.0789,0.0813,438400.0],["1987-07-24",0.0813,0.0825,0.0801,0.0825,230400.0],["1987-07-27",0.0825,0.0825,0.0801,0.0825,198400.0],["1987-07-28",0.0825,0.0849,0.0801,0.0813,2208000.0],["1987-07-29",0.0813,0.0837,0.0801,0.0837,281600.0],["1987-07-30",0.0837,0.0849,0.0813,0.0825,2294400.0],["1987-07-31",0.0825,0.0861,0.0813,0.0813,1075200.0],["1987-08-03",0.0813,0.0825,0.0776,0.0801,697600.0],["1987-08-04",0.0801,0.0825,0.0776,0.0801,908800.0],["1987-08-05",0.0801,0.0801,0.0776,0.0789,697600.0],["1987-08-06",0.0789,0.0813,0.0789,0.0813,396800.0],["1987-08-07",0.0813,0.0813,0.0789,0.0813,259200.0],["1987-08-10",0.0813,0.0825,0.0801,0.0813,1568000.0],["1987-08-11",0.0813,0.0886,0.0801,0.0873,2544000.0],["1987-08-12",0.0873,0.0934,0.0849,0.091,1833600.0],["1987-08-13",0.091,0.0995,0.091,0.0995,3004800.0],["1987-08-14",0.0995,0.1104,0.0971,0.108,4176000.0],["1987-08-17",0.1116,0.1237,0.1116,0.1189,7222400.0],["1987-08-18",0.1189,0.1201,0.1128,0.1165,6928000.0],["1987-08-19",0.1165,0.1165,0.1068,0.108,2518400.0],["1987-08-20",0.108,0.1104,0.1043,0.1043,1552000.0],["1987-08-21",0.1043,0.1092,0.1007,0.1068,1958400.0],["1987-08-24",0.1068,0.1128,0.1068,0.1104,806400.0],["1987-08-25",0.1104,0.114,0.108,0.1116,825600.0],["1987-08-26",0.1116,0.114,0.1092,0.1128,406400.0],["1987-08-27",0.1128,0.1152,0.1092,0.114,608000.0],["1987-08-28",0.114,0.1165,0.1128,0.1165,793600.0],["1987-08-31",0.1165,0.1165,0.1128,0.114,1040000.0],["1987-09-01",0.114,0.1152,0.1092,0.1092,950400.0],["1987-09-02",0.1092,0.1116,0.1092,0.1092,649600.0],["1987-09-03",0.1092,0.1177,0.1092,0.1165,1360000.0],["1987-09-04",0.1165,0.1177,0.114,0.1177,1081600.0],["1987-09-08",0.1177,0.1177,0.114,0.114,214400.0],["1987-09-09",0.114,0.1165,0.114,0.1165,252800.0],["1987-09-10",0.1165,0.1189,0.114,0.1177,1433600.0],["1987-09-11",0.1177,0.1177,0.1152,0.1165,224000.0],["1987-09-14",0.1165,0.1189,0.1165,0.1165,492800.0],["1987-09-15",0.1165,0.1189,0.114,0.1165,329600.0],["1987-09-16",0.1165,0.1177,0.1152,0.1152,611200.0],["1987-09-17",0.1152,0.1189,0.114,0.1189,316800.0],["1987-09-18",0.1189,0.1189,0.1152,0.1177,227200.0],["1987-09-21",0.1177,0.1189,0.1152,0.1165,668800.0],["1987-09-22",0.1165,0.1165,0.1128,0.1165,508800.0],["1987-09-23",0.1165,0.1165,0.114,0.114,793600.0],["1987-09-24",0.114,0.1165,0.1116,0.1116,563200.0],["1987-09-25",0.1116,0.1152,0.1116,0.114,1040000.0],["1987-09-28",0.114,0.114,0.1104,0.1104,310400.0],["1987-09-29",0.1104,0.114,0.1104,0.114,256000.0],["1987-09-30",0.114,0.1165,0.1116,0.1116,128000.0],["1987-10-01",0.114,0.114,0.114,0.114,19200.0],["1987-10-02",0.114,0.114,0.1104,0.1116,704000.0],["1987-10-05",0.1116,0.1128,0.1104,0.1128,89600.0],["1987-10-06",0.1128,0.1128,0.1104,0.1116,435200.0],["1987-10-07",0.1116,0.1116,0.1104,0.1104,249600.0],["1987-10-08",0.1104,0.1128,0.1092,0.1092,201600.0],["1987-10-09",0.1092,0.1116,0.1068,0.1092,790400.0],["1987-10-12",0.1068,0.1068,0.1019,0.1019,742400.0],["1987-10-13",0.1019,0.1031,0.0946,0.0971,358400.0],["1987-10-14",0.0971,0.0995,0.0946,0.0958,1097600.0],["1987-10-15",0.0958,0.0983,0.0873,0.0922,3123200.0],["1987-10-16",0.0922,0.0922,0.0801,0.0801,675200.0],["1987-10-19",0.0801,0.0825,0.0728,0.0728,944000.0],["1987-10-20",0.0728,0.0728,0.0582,0.0704,2089600.0],["1987-10-21",0.0704,0.0825,0.0679,0.0752,3257600.0],["1987-10-22",0.0752,0.0752,0.0704,0.0752,1200000.0],["1987-10-23",0.0752,0.0752,0.0704,0.0728,508800.0],["1987-10-26",0.0728,0.0728,0.0582,0.0607,1881600.0],["1987-10-27",0.0607,0.0631,0.0534,0.057,2147200.0],["1987-10-28",0.0546,0.0546,0.0461,0.0497,2995200.0],["1987-10-29",0.0497,0.0631,0.0473,0.0631,2268800.0],["1987-10-30",0.0631,0.0704,0.0582,0.0631,1241600.0],["1987-11-02",0.0655,0.0704,0.0655,0.0704,857600.0],["1987-11-03",0.0704,0.0704,0.0631,0.0631,1388800.0],["1987-11-04",0.0631,0.0643,0.0607,0.0619,912000.0],["1987-11-05",0.0619,0.0643,0.0582,0.0582,1120000.0],["1987-11-06",0.0582,0.0607,0.0582,0.0607,1177600.0],["1987-11-09",0.0607,0.0607,0.0582,0.0582,1664000.0],["1987-11-10",0.0582,0.0594,0.057,0.057,720000.0],["1987-11-11",0.057,0.0594,0.0558,0.057,604800.0],["1987-11-12",0.057,0.0582,0.057,0.057,492800.0],["1987-11-13",0.057,0.0594,0.057,0.0582,515200.0],["1987-11-16",0.0582,0.0728,0.0582,0.0679,1574400.0],["1987-11-17",0.0679,0.0704,0.0667,0.0691,489600.0],["1987-11-18",0.0691,0.0728,0.0679,0.0716,425600.0],["1987-11-19",0.0716,0.0716,0.0679,0.0716,1283200.0],["1987-11-20",0.0716,0.0716,0.0679,0.0704,156800.0],["1987-11-23",0.0704,0.0704,0.0679,0.0704,48000.0],["1987-11-24",0.0704,0.0728,0.0679,0.0728,96000.0],["1987-11-25",0.0716,0.0716,0.0679,0.0716,86400.0],["1987-11-27",0.0716,0.0716,0.0679,0.0679,48000.0],["1987-11-30",0.0679,0.0704,0.0679,0.0679,444800.0],["1987-12-01",0.0679,0.0704,0.0655,0.0679,326400.0],["1987-12-02",0.0679,0.0704,0.0655,0.0704,387200.0],["1987-12-03",0.0704,0.0704,0.0655,0.0704,89600.0],["1987-12-04",0.0679,0.0679,0.0631,0.0679,822400.0],["1987-12-07",0.0679,0.0679,0.0631,0.0655,489600.0],["1987-12-08",0.0655,0.0679,0.0631,0.0679,272000.0],["1987-12-09",0.0679,0.0691,0.0655,0.0691,169600.0],["1987-12-10",0.0691,0.0691,0.0667,0.0679,163200.0],["1987-12-11",0.0679,0.0691,0.0655,0.0691,230400.0],["1987-12-14",0.0691,0.0704,0.0655,0.0667,384000.0],["1987-12-15",0.0667,0.0704,0.0667,0.0691,313600.0],["1987-12-16",0.0691,0.0704,0.0679,0.0679,195200.0],["1987-12-17",0.0679,0.0716,0.0679,0.0704,284800.0],["1987-12-18",0.0704,0.0716,0.0679,0.0716,355200.0],["1987-12-21",0.0716,0.0716,0.0691,0.0704,272000.0],["1987-12-22",0.0704,0.0704,0.0667,0.0667,406400.0],["1987-12-23",0.0667,0.0704,0.0667,0.0667,160000.0],["1987-12-24",0.0667,0.0691,0.0667,0.0667,368000.0],["1987-12-28",0.0667,0.0704,0.0667,0.0679,572800.0],["1987-12-29",0.0679,0.0704,0.0667,0.0667,252800.0],["1987-12-30",0.0667,0.0704,0.0667,0.0691,243200.0],["1987-12-31",0.0691,0.0704,0.0667,0.0679,422400.0],["1988-01-04",0.0679,0.0704,0.0679,0.0704,220800.0],["1988-01-05",0.0704,0.0704,0.0679,0.0679,224000.0],["1988-01-06",0.0679,0.0691,0.0667,0.0667,124800.0],["1988-01-07",0.0667,0.0704,0.0667,0.0667,214400.0],["1988-01-08",0.0667,0.0704,0.0667,0.0667,35200.0],["1988-01-11",0.0667,0.0704,0.0667,0.0667,275200.0],["1988-01-12",0.0667,0.0691,0.0667,0.0679,809600.0],["1988-01-13",0.0679,0.0691,0.0667,0.0691,166400.0],["1988-01-14",0.0691,0.0704,0.0679,0.0691,112000.0],["1988-01-15",0.0691,0.0752,0.0691,0.0691,259200.0],["1988-01-18",0.0691,0.0716,0.0691,0.0716,67200.0],["1988-01-19",0.0704,0.0704,0.0691,0.0691,172800.0],["1988-01-20",0.0691,0.0704,0.0691,0.0691,528000.0],["1988-01-21",0.0691,0.0704,0.0679,0.0704,32000.0],["1988-01-22",0.0704,0.0728,0.0691,0.0728,156800.0],["1988-01-25",0.0728,0.0728,0.0704,0.0728,76800.0],["1988-01-26",0.0728,0.0728,0.0704,0.0704,156800.0],["1988-01-27",0.0728,0.0728,0.0728,0.0728,3200.0],["1988-01-28",0.0728,0.0728,0.0704,0.0704,185600.0],["1988-01-29",0.0704,0.0728,0.0704,0.0704,201600.0],["1988-02-01",0.0704,0.0728,0.0704,0.0728,150400.0],["1988-02-02",0.0728,0.0752,0.0704,0.0752,92800.0],["1988-02-03",0.0752,0.0752,0.0704,0.0704,144000.0],["1988-02-04",0.0704,0.074,0.0704,0.074,86400.0],["1988-02-05",0.074,0.074,0.0704,0.074,560000.0],["1988-02-08",0.074,0.0752,0.0716,0.0728,227200.0],["1988-02-09",0.0728,0.0752,0.0728,0.0752,163200.0],["1988-02-10",0.0752,0.0813,0.0728,0.0801,697600.0],["1988-02-11",0.0801,0.0849,0.0801,0.0825,400000.0],["1988-02-12",0.0825,0.0825,0.0801,0.0801,163200.0],["1988-02-16",0.0801,0.0825,0.0789,0.0813,1030400.0],["1988-02-17",0.0813,0.0825,0.0789,0.0801,368000.0],["1988-02-18",0.0801,0.0825,0.0801,0.0825,659200.0],["1988-02-19",0.0825,0.0825,0.0813,0.0825,451200.0],["1988-02-22",0.0825,0.0849,0.0813,0.0837,505600.0],["1988-02-23",0.0837,0.0837,0.0813,0.0813,297600.0],["1988-02-24",0.0813,0.0837,0.0813,0.0813,774400.0],["1988-02-25",0.0813,0.0837,0.0813,0.0837,150400.0],["1988-02-26",0.0837,0.0837,0.0813,0.0813,348800.0],["1988-02-29",0.0813,0.0837,0.0813,0.0837,108800.0],["1988-03-01",0.0837,0.0873,0.0813,0.0849,387200.0],["1988-03-02",0.0849,0.0898,0.0849,0.0849,752000.0],["1988-03-03",0.0849,0.0873,0.0849,0.0849,729600.0],["1988-03-04",0.0849,0.0873,0.0825,0.0825,547200.0],["1988-03-07",0.0825,0.0849,0.0825,0.0825,294400.0],["1988-03-08",0.0825,0.0873,0.0825,0.0849,710400.0],["1988-03-09",0.0849,0.0873,0.0825,0.0825,108800.0],["1988-03-10",0.0825,0.0873,0.0825,0.0825,214400.0],["1988-03-11",0.0825,0.0849,0.0801,0.0801,444800.0],["1988-03-14",0.0801,0.0837,0.0801,0.0801,534400.0],["1988-03-15",0.0801,0.0825,0.0801,0.0825,83200.0],["1988-03-16",0.0825,0.0849,0.0813,0.0849,668800.0],["1988-03-17",0.0849,0.0849,0.0825,0.0849,268800.0],["1988-03-18",0.0849,0.0873,0.0825,0.0825,112000.0],["1988-03-21",0.0825,0.0861,0.0825,0.0849,208000.0],["1988-03-22",0.0849,0.0849,0.0825,0.0825,128000.0],["1988-03-23",0.0825,0.0849,0.0825,0.0825,256000.0],["1988-03-24",0.0825,0.0849,0.0825,0.0825,224000.0],["1988-03-25",0.0825,0.0825,0.0776,0.0776,742400.0],["1988-03-28",0.0776,0.0825,0.0776,0.0789,316800.0],["1988-03-29",0.0789,0.0825,0.0789,0.0825,236800.0],["1988-03-30",0.0825,0.0825,0.0801,0.0801,92800.0],["1988-03-31",0.0801,0.0825,0.0801,0.0825,323200.0],["1988-04-04",0.0825,0.0825,0.0825,0.0825,140800.0],["1988-04-05",0.0825,0.0825,0.0801,0.0801,131200.0],["1988-04-06",0.0801,0.0825,0.0801,0.0825,172800.0],["1988-04-07",0.0825,0.0825,0.0801,0.0801,121600.0],["1988-04-08",0.0801,0.0825,0.0801,0.0825,553600.0],["1988-04-11",0.0825,0.0837,0.0801,0.0813,108800.0],["1988-04-12",0.0813,0.0825,0.0813,0.0813,128000.0],["1988-04-13",0.0813,0.0825,0.0789,0.0813,819200.0],["1988-04-14",0.0813,0.0825,0.0813,0.0813,438400.0],["1988-04-15",0.0813,0.0825,0.0801,0.0825,707200.0],["1988-04-18",0.0825,0.0825,0.0801,0.0801,550400.0],["1988-04-19",0.0813,0.0849,0.0813,0.0849,272000.0],["1988-04-20",0.0825,0.0825,0.0801,0.0801,192000.0],["1988-04-21",0.0801,0.0825,0.0801,0.0801,1324800.0],["1988-04-22",0.0801,0.0825,0.0776,0.0801,332800.0],["1988-04-25",0.0801,0.0801,0.0776,0.0776,236800.0],["1988-04-26",0.0776,0.0813,0.0776,0.0776,352000.0],["1988-04-27",0.0776,0.0789,0.0764,0.0764,12800.0],["1988-04-28",0.0776,0.0801,0.0776,0.0776,358400.0],["1988-04-29",0.0776,0.0801,0.0764,0.0764,144000.0],["1988-05-02",0.0764,0.0789,0.0752,0.0752,1120000.0],["1988-05-03",0.0752,0.0776,0.0752,0.0776,809600.0],["1988-05-04",0.0776,0.0776,0.0752,0.0776,332800.0],["1988-05-05",0.0776,0.0776,0.0752,0.0752,121600.0],["1988-05-06",0.0752,0.0776,0.0752,0.0776,659200.0],["1988-05-09",0.074,0.074,0.074,0.074,60800.0],["1988-05-10",0.074,0.0776,0.074,0.074,128000.0],["1988-05-11",0.074,0.0752,0.074,0.074,153600.0],["1988-05-12",0.074,0.074,0.074,0.074,28800.0],["1988-05-13",0.074,0.0764,0.074,0.0764,83200.0],["1988-05-16",0.0764,0.0764,0.074,0.074,86400.0],["1988-05-17",0.074,0.0764,0.074,0.0764,64000.0],["1988-05-18",0.0764,0.0764,0.074,0.0764,284800.0],["1988-05-19",0.0752,0.0752,0.074,0.074,256000.0],["1988-05-20",0.074,0.0752,0.074,0.0752,252800.0],["1988-05-23",0.0752,0.0752,0.074,0.074,256000.0],["1988-05-24",0.074,0.0752,0.074,0.0752,201600.0],["1988-05-25",0.0752,0.0764,0.0728,0.0728,243200.0],["1988-05-26",0.0728,0.0752,0.0728,0.0728,96000.0],["1988-05-27",0.0728,0.0752,0.0728,0.0752,35200.0],["1988-05-31",0.0752,0.0752,0.0728,0.0728,112000.0],["1988-06-01",0.0728,0.0764,0.0728,0.0728,348800.0],["1988-06-02",0.0752,0.0764,0.0752,0.0764,633600.0],["1988-06-03",0.0764,0.0764,0.0752,0.0764,185600.0],["1988-06-06",0.0764,0.0764,0.0752,0.0764,92800.0],["1988-06-07",0.0764,0.0789,0.0752,0.0789,572800.0],["1988-06-08",0.0789,0.0801,0.0764,0.0801,57600.0],["1988-06-09",0.0801,0.0801,0.0764,0.0789,67200.0],["1988-06-10",0.0789,0.0789,0.0764,0.0789,140800.0],["1988-06-13",0.0764,0.0764,0.0764,0.0764,64000.0],["1988-06-14",0.0764,0.0776,0.0764,0.0776,38400.0],["1988-06-15",0.0764,0.0764,0.0764,0.0764,3200.0],["1988-06-16",0.0764,0.0789,0.0764,0.0764,38400.0],["1988-06-17",0.0764,0.0789,0.0764,0.0776,48000.0],["1988-06-20",0.0776,0.0789,0.0764,0.0789,44800.0],["1988-06-21",0.0789,0.0789,0.0752,0.0752,374400.0],["1988-06-22",0.0752,0.0764,0.074,0.0764,332800.0],["1988-06-23",0.0764,0.0764,0.074,0.074,51200.0],["1988-06-24",0.074,0.0764,0.074,0.074,92800.0],["1988-06-27",0.074,0.0764,0.074,0.0752,54400.0],["1988-06-28",0.074,0.074,0.074,0.074,16000.0],["1988-06-29",0.074,0.0752,0.074,0.074,560000.0],["1988-06-30",0.074,0.0764,0.0728,0.0764,92800.0],["1988-07-01",0.0764,0.0764,0.0728,0.0764,89600.0],["1988-07-05",0.0764,0.0776,0.074,0.0776,521600.0],["1988-07-06",0.0776,0.0776,0.0752,0.0752,38400.0],["1988-07-07",0.0752,0.0776,0.0752,0.0776,249600.0],["1988-07-08",0.0776,0.0776,0.0752,0.0776,112000.0],["1988-07-11",0.0752,0.0752,0.0752,0.0752,92800.0],["1988-07-12",0.0752,0.0776,0.0752,0.0776,57600.0],["1988-07-13",0.0776,0.0776,0.0752,0.0776,342400.0],["1988-07-14",0.0776,0.0776,0.0752,0.0776,691200.0],["1988-07-15",0.0776,0.0776,0.0752,0.0752,76800.0],["1988-07-18",0.0752,0.0776,0.0752,0.0752,70400.0],["1988-07-19",0.0752,0.0776,0.0752,0.0752,102400.0],["1988-07-20",0.0752,0.0776,0.074,0.0776,364800.0],["1988-07-21",0.0776,0.0776,0.074,0.0776,76800.0],["1988-07-22",0.0764,0.0764,0.074,0.074,185600.0],["1988-07-25",0.074,0.0764,0.074,0.0752,284800.0],["1988-07-26",0.0752,0.0752,0.074,0.0752,41600.0],["1988-07-27",0.0752,0.0752,0.074,0.0752,105600.0],["1988-07-28",0.0752,0.0752,0.074,0.074,35200.0],["1988-07-29",0.074,0.0752,0.074,0.0752,16000.0],["1988-08-01",0.0752,0.0752,0.0728,0.0728,166400.0],["1988-08-02",0.0728,0.0752,0.0728,0.0752,35200.0],["1988-08-03",0.0752,0.0752,0.0728,0.0752,96000.0],["1988-08-04",0.0752,0.0752,0.0728,0.0752,323200.0],["1988-08-05",0.0752,0.0764,0.0728,0.0764,118400.0],["1988-08-08",0.0764,0.0764,0.0728,0.0752,240000.0],["1988-08-09",0.0752,0.0752,0.0728,0.0728,710400.0],["1988-08-10",0.0728,0.074,0.0716,0.074,112000.0],["1988-08-11",0.0728,0.0728,0.0704,0.0704,809600.0],["1988-08-12",0.0704,0.0728,0.0704,0.0728,51200.0],["1988-08-15",0.0728,0.0728,0.0704,0.0728,35200.0],["1988-08-16",0.0728,0.0728,0.0704,0.0704,124800.0],["1988-08-17",0.0704,0.0728,0.0704,0.0728,124800.0],["1988-08-18",0.0728,0.0752,0.0704,0.0704,316800.0],["1988-08-19",0.0704,0.0752,0.0704,0.0752,531200.0],["1988-08-22",0.0752,0.0764,0.0728,0.0752,67200.0],["1988-08-23",0.0752,0.0764,0.074,0.074,579200.0],["1988-08-24",0.074,0.0764,0.0728,0.0728,99200.0],["1988-08-25",0.0728,0.0764,0.0728,0.0764,57600.0],["1988-08-26",0.0764,0.0764,0.0728,0.074,156800.0],["1988-08-29",0.074,0.0764,0.074,0.0764,115200.0],["1988-08-30",0.0764,0.0764,0.074,0.074,316800.0],["1988-08-31",0.074,0.0764,0.0728,0.0728,172800.0],["1988-09-01",0.0728,0.0752,0.0716,0.0752,489600.0],["1988-09-02",0.0752,0.0789,0.0752,0.0789,464000.0],["1988-09-06",0.0789,0.0801,0.0764,0.0801,940800.0],["1988-09-07",0.0801,0.0825,0.0789,0.0825,457600.0],["1988-09-08",0.0825,0.0825,0.0789,0.0825,342400.0],["1988-09-09",0.0825,0.0837,0.0801,0.0825,585600.0],["1988-09-12",0.0825,0.0837,0.0813,0.0837,243200.0],["1988-09-13",0.0837,0.0837,0.0813,0.0837,179200.0],["1988-09-14",0.0837,0.0861,0.0813,0.0861,342400.0],["1988-09-15",0.0861,0.0995,0.0861,0.0934,3164800.0],["1988-09-16",0.0934,0.0971,0.0922,0.0946,467200.0],["1988-09-19",0.0946,0.0971,0.0922,0.0946,774400.0],["1988-09-20",0.0946,0.0971,0.0922,0.0946,553600.0],["1988-09-21",0.0946,0.0971,0.0946,0.0946,156800.0],["1988-09-22",0.0946,0.0971,0.0934,0.0946,489600.0],["1988-09-23",0.0946,0.0946,0.0922,0.0922,572800.0],["1988-09-26",0.0922,0.0922,0.0873,0.0898,768000.0],["1988-09-27",0.0898,0.0898,0.0873,0.0873,617600.0],["1988-09-28",0.0873,0.0873,0.0801,0.0861,1699200.0],["1988-09-29",0.0861,0.0861,0.0837,0.0837,124800.0],["1988-09-30",0.0825,0.0825,0.0825,0.0825,41600.0],["1988-10-03",0.0825,0.0861,0.0825,0.0825,121600.0],["1988-10-04",0.0825,0.0861,0.0776,0.0776,646400.0],["1988-10-05",0.0776,0.0801,0.0752,0.0776,438400.0],["1988-10-06",0.0776,0.0776,0.0728,0.0776,172800.0],["1988-10-07",0.0776,0.0813,0.074,0.0813,499200.0],["1988-10-10",0.0813,0.0849,0.0801,0.0837,297600.0],["1988-10-11",0.0825,0.0825,0.0801,0.0801,83200.0],["1988-10-12",0.0801,0.0825,0.0789,0.0801,470400.0],["1988-10-13",0.0801,0.0813,0.0776,0.0813,156800.0],["1988-10-14",0.0813,0.0825,0.0776,0.0825,249600.0],["1988-10-17",0.0825,0.0825,0.0801,0.0801,131200.0],["1988-10-18",0.0801,0.0825,0.0801,0.0801,163200.0],["1988-10-19",0.0801,0.0825,0.0801,0.0801,57600.0],["1988-10-20",0.0801,0.0825,0.0801,0.0801,96000.0],["1988-10-21",0.0801,0.0837,0.0801,0.0837,134400.0],["1988-10-24",0.0837,0.0849,0.0801,0.0849,441600.0],["1988-10-25",0.0849,0.0873,0.0825,0.0825,48000.0],["1988-10-26",0.0825,0.0873,0.0825,0.0873,217600.0],["1988-10-27",0.0873,0.0873,0.0825,0.0849,243200.0],["1988-10-28",0.0849,0.0873,0.0825,0.0873,336000.0],["1988-10-31",0.0873,0.0873,0.0837,0.0837,310400.0],["1988-11-01",0.0849,0.0873,0.0849,0.0873,412800.0],["1988-11-02",0.0873,0.0873,0.0849,0.0861,368000.0],["1988-11-03",0.0861,0.0873,0.0825,0.0873,224000.0],["1988-11-04",0.0873,0.0873,0.0849,0.0873,67200.0],["1988-11-07",0.0873,0.0873,0.0849,0.0861,393600.0],["1988-11-08",0.0861,0.0922,0.0861,0.0922,681600.0],["1988-11-09",0.0922,0.0922,0.0898,0.0922,291200.0],["1988-11-10",0.0922,0.0922,0.0898,0.0922,163200.0],["1988-11-11",0.0922,0.0922,0.0886,0.0922,195200.0],["1988-11-14",0.0922,0.0922,0.0898,0.0898,99200.0],["1988-11-15",0.091,0.0922,0.091,0.091,150400.0],["1988-11-16",0.091,0.0934,0.0898,0.0898,163200.0],["1988-11-17",0.0898,0.0934,0.0886,0.0922,208000.0],["1988-11-18",0.0922,0.0958,0.0922,0.0946,681600.0],["1988-11-21",0.0946,0.0958,0.0934,0.0934,147200.0],["1988-11-22",0.0934,0.0958,0.0934,0.0946,208000.0],["1988-11-23",0.0946,0.0958,0.0946,0.0958,371200.0],["1988-11-25",0.0946,0.0946,0.0934,0.0946,83200.0],["1988-11-28",0.0946,0.0946,0.0934,0.0946,38400.0],["1988-11-29",0.0934,0.0934,0.0922,0.0922,195200.0],["1988-11-30",0.0922,0.0934,0.0922,0.0934,48000.0],["1988-12-01",0.0934,0.0946,0.0922,0.0946,579200.0],["1988-12-02",0.0946,0.0946,0.0934,0.0946,201600.0],["1988-12-05",0.0946,0.0983,0.0934,0.0958,1062400.0],["1988-12-06",0.0958,0.0983,0.0934,0.0934,41600.0],["1988-12-07",0.0934,0.0983,0.0934,0.0971,332800.0],["1988-12-08",0.0958,0.0958,0.0934,0.0934,268800.0],["1988-12-09",0.0934,0.0946,0.0922,0.0922,284800.0],["1988-12-12",0.0922,0.0946,0.0922,0.0934,227200.0],["1988-12-13",0.0934,0.0958,0.0934,0.0934,313600.0],["1988-12-14",0.0934,0.0958,0.0934,0.0958,131200.0],["1988-12-15",0.0958,0.0958,0.0934,0.0946,460800.0],["1988-12-16",0.0946,0.0958,0.0922,0.0958,169600.0],["1988-12-19",0.0958,0.0958,0.0934,0.0958,140800.0],["1988-12-20",0.0958,0.0958,0.0934,0.0934,86400.0],["1988-12-21",0.0934,0.0958,0.0934,0.0934,105600.0],["1988-12-22",0.0934,0.0958,0.0922,0.0946,272000.0],["1988-12-23",0.0946,0.0995,0.0922,0.0995,704000.0],["1988-12-27",0.0995,0.1007,0.0971,0.0995,2659200.0],["1988-12-28",0.0995,0.0995,0.0971,0.0995,838400.0],["1988-12-29",0.0995,0.0995,0.0946,0.0971,278400.0],["1988-12-30",0.0971,0.0995,0.0946,0.0995,588800.0],["1989-01-03",0.0995,0.0995,0.0971,0.0971,377600.0],["1989-01-04",0.0971,0.1019,0.0971,0.1007,867200.0],["1989-01-05",0.1007,0.1031,0.0995,0.1007,636800.0],["1989-01-06",0.1007,0.1007,0.0983,0.0995,211200.0],["1989-01-09",0.0995,0.0995,0.0958,0.0958,403200.0],["1989-01-10",0.0958,0.0995,0.0958,0.0958,240000.0],["1989-01-11",0.0958,0.0983,0.0946,0.0946,374400.0],["1989-01-12",0.0946,0.0971,0.0946,0.0946,163200.0],["1989-01-13",0.0946,0.0971,0.0946,0.0971,115200.0],["1989-01-16",0.0971,0.0971,0.0946,0.0971,76800.0],["1989-01-17",0.0971,0.0971,0.0946,0.0946,198400.0],["1989-01-18",0.0946,0.0958,0.0922,0.0922,252800.0],["1989-01-19",0.0922,0.0958,0.0922,0.0922,188800.0],["1989-01-20",0.0922,0.0958,0.0922,0.0922,214400.0],["1989-01-23",0.0922,0.0958,0.0922,0.0946,92800.0],["1989-01-24",0.0934,0.0934,0.0922,0.0934,38400.0],["1989-01-25",0.0934,0.0946,0.0922,0.0946,960000.0],["1989-01-26",0.0946,0.0946,0.0886,0.0886,108800.0],["1989-01-27",0.0898,0.0946,0.0898,0.0898,92800.0],["1989-01-30",0.0898,0.0946,0.0898,0.0898,86400.0],["1989-01-31",0.0898,0.0946,0.0898,0.0922,400000.0],["1989-02-01",0.0922,0.0946,0.0922,0.0946,99200.0],["1989-02-02",0.0946,0.0946,0.0922,0.0946,288000.0],["1989-02-03",0.0946,0.0946,0.0922,0.0922,83200.0],["1989-02-06",0.0922,0.0946,0.0922,0.0922,182400.0],["1989-02-07",0.0922,0.0946,0.0922,0.0922,342400.0],["1989-02-08",0.0922,0.0946,0.0898,0.0922,454400.0],["1989-02-09",0.0922,0.0922,0.0886,0.0922,64000.0],["1989-02-10",0.0922,0.0922,0.0898,0.0898,67200.0],["1989-02-13",0.0898,0.0922,0.0898,0.0922,54400.0],["1989-02-14",0.0922,0.0922,0.0898,0.0922,121600.0],["1989-02-15",0.0922,0.0922,0.0873,0.0873,291200.0],["1989-02-16",0.0873,0.091,0.0873,0.0886,92800.0],["1989-02-17",0.0886,0.091,0.0886,0.091,169600.0],["1989-02-21",0.091,0.0934,0.0886,0.091,422400.0],["1989-02-22",0.091,0.0934,0.091,0.091,153600.0],["1989-02-23",0.091,0.0934,0.0898,0.091,355200.0],["1989-02-24",0.091,0.0922,0.0898,0.0898,92800.0],["1989-02-27",0.0898,0.0922,0.0886,0.0898,396800.0],["1989-02-28",0.0898,0.0922,0.0898,0.0898,41600.0],["1989-03-01",0.0898,0.0922,0.0898,0.0922,137600.0],["1989-03-02",0.0922,0.0934,0.0898,0.0934,105600.0],["1989-03-03",0.0934,0.0946,0.0898,0.091,102400.0],["1989-03-06",0.091,0.0934,0.091,0.0934,406400.0],["1989-03-07",0.0934,0.0958,0.0922,0.0946,201600.0],["1989-03-08",0.0946,0.1019,0.0946,0.1019,3468800.0],["1989-03-09",0.1019,0.1019,0.0971,0.1007,2025600.0],["1989-03-10",0.1007,0.1019,0.0995,0.1019,3827200.0],["1989-03-13",0.1019,0.1152,0.0995,0.1092,3206400.0],["1989-03-14",0.1092,0.1116,0.1068,0.108,912000.0],["1989-03-15",0.108,0.1128,0.108,0.1092,905600.0],["1989-03-16",0.1092,0.114,0.1092,0.114,2086400.0],["1989-03-17",0.1128,0.1128,0.1068,0.1092,707200.0],["1989-03-20",0.1092,0.1104,0.1055,0.1068,569600.0],["1989-03-21",0.1068,0.1104,0.1068,0.1104,108800.0],["1989-03-22",0.1104,0.1116,0.1068,0.1116,320000.0],["1989-03-23",0.1116,0.1128,0.108,0.1116,867200.0],["1989-03-27",0.1116,0.1128,0.1104,0.1128,144000.0],["1989-03-28",0.1128,0.1189,0.1128,0.1177,1526400.0],["1989-03-29",0.1177,0.1237,0.1152,0.1237,1427200.0],["1989-03-30",0.1237,0.1298,0.1189,0.1262,3424000.0],["1989-03-31",0.1262,0.1286,0.1237,0.1262,1472000.0],["1989-04-03",0.1262,0.1262,0.1213,0.1213,758400.0],["1989-04-04",0.1213,0.125,0.1189,0.1189,502400.0],["1989-04-05",0.1189,0.1225,0.1189,0.1213,278400.0],["1989-04-06",0.1213,0.1237,0.1213,0.1213,736000.0],["1989-04-07",0.1213,0.1237,0.1213,0.1213,182400.0],["1989-04-10",0.1213,0.1237,0.1189,0.1225,572800.0],["1989-04-11",0.1225,0.1225,0.1189,0.1225,156800.0],["1989-04-12",0.1225,0.1286,0.1213,0.1262,1798400.0],["1989-04-13",0.1262,0.1274,0.125,0.1262,505600.0],["1989-04-14",0.1262,0.1274,0.125,0.1274,284800.0],["1989-04-17",0.1274,0.1274,0.1237,0.1237,502400.0],["1989-04-18",0.1237,0.1274,0.1237,0.125,710400.0],["1989-04-19",0.125,0.1298,0.125,0.1298,835200.0],["1989-04-20",0.1298,0.1298,0.1262,0.1262,579200.0],["1989-04-21",0.1262,0.131,0.1262,0.131,697600.0],["1989-04-24",0.131,0.131,0.1262,0.1262,409600.0],["1989-04-25",0.1262,0.1298,0.1262,0.1286,681600.0],["1989-04-26",0.1286,0.1298,0.1262,0.1298,380800.0],["1989-04-27",0.1286,0.1286,0.1262,0.1286,608000.0],["1989-04-28",0.1286,0.131,0.1262,0.131,147200.0],["1989-05-01",0.131,0.131,0.1286,0.131,444800.0],["1989-05-02",0.131,0.131,0.1286,0.131,486400.0],["1989-05-03",0.131,0.1383,0.131,0.1334,1440000.0],["1989-05-04",0.1334,0.1383,0.1334,0.1383,435200.0],["1989-05-05",0.1383,0.1383,0.1334,0.1383,1254400.0],["1989-05-08",0.1383,0.1456,0.1383,0.1456,1177600.0],["1989-05-09",0.1456,0.1456,0.1407,0.1407,233600.0],["1989-05-10",0.1407,0.1432,0.1407,0.1407,313600.0],["1989-05-11",0.1407,0.1432,0.1383,0.1432,758400.0],["1989-05-12",0.1432,0.1432,0.1383,0.1432,323200.0],["1989-05-15",0.1432,0.1432,0.1383,0.1407,550400.0],["1989-05-16",0.1407,0.1407,0.1383,0.1407,592000.0],["1989-05-17",0.1407,0.1432,0.1383,0.1432,598400.0],["1989-05-18",0.1432,0.1504,0.1432,0.1456,1264000.0],["1989-05-19",0.1456,0.1553,0.1456,0.1529,1126400.0],["1989-05-22",0.1529,0.1626,0.1529,0.1601,1305600.0],["1989-05-23",0.1601,0.1601,0.1553,0.1577,806400.0],["1989-05-24",0.1577,0.1577,0.1529,0.1529,540800.0],["1989-05-25",0.1529,0.1577,0.1529,0.1553,460800.0],["1989-05-26",0.1553,0.1577,0.1529,0.1529,470400.0],["1989-05-30",0.1553,0.165,0.1553,0.1626,2051200.0],["1989-05-31",0.1626,0.182,0.1626,0.182,8393600.0],["1989-06-01",0.182,0.2062,0.1795,0.2014,9014400.0],["1989-06-02",0.2014,0.2062,0.1892,0.1965,8844800.0],["1989-06-05",0.1965,0.1965,0.1844,0.1892,6425600.0],["1989-06-06",0.1892,0.199,0.1844,0.1965,7945600.0],["1989-06-07",0.1965,0.2014,0.1965,0.1965,2713600.0],["1989-06-08",0.1965,0.1965,0.1892,0.1941,2377600.0],["1989-06-09",0.1941,0.1941,0.182,0.1844,1136000.0],["1989-06-12",0.1844,0.1844,0.1698,0.1723,2025600.0],["1989-06-13",0.1723,0.1771,0.165,0.1698,1657600.0],["1989-06-14",0.1698,0.1795,0.1674,0.1795,1868800.0],["1989-06-15",0.1795,0.2014,0.1771,0.1965,6355200.0],["1989-06-16",0.1965,0.2111,0.1965,0.2062,7478400.0],["1989-06-19",0.2062,0.2062,0.199,0.199,1792000.0],["1989-06-20",0.199,0.2014,0.1917,0.1965,768000.0],["1989-06-21",0.1965,0.199,0.1917,0.1941,3404800.0],["1989-06-22",0.1941,0.199,0.1941,0.1941,1126400.0],["1989-06-23",0.1941,0.199,0.1941,0.1965,492800.0],["1989-06-26",0.1965,0.2014,0.1917,0.1965,345600.0],["1989-06-27",0.1965,0.1965,0.1917,0.1941,771200.0],["1989-06-28",0.1941,0.1941,0.1868,0.1868,889600.0],["1989-06-29",0.1868,0.1868,0.1698,0.1698,1228800.0],["1989-06-30",0.1698,0.1795,0.1698,0.1795,1212800.0],["1989-07-03",0.1771,0.1771,0.1723,0.1771,403200.0],["1989-07-05",0.1771,0.1771,0.1723,0.1771,1222400.0],["1989-07-06",0.1771,0.1868,0.1747,0.1844,496000.0],["1989-07-07",0.1844,0.1917,0.1844,0.1868,771200.0],["1989-07-10",0.1868,0.1917,0.1868,0.1868,188800.0],["1989-07-11",0.1868,0.1917,0.1868,0.1917,115200.0],["1989-07-12",0.1917,0.1917,0.182,0.182,406400.0],["1989-07-13",0.182,0.1868,0.182,0.182,272000.0],["1989-07-14",0.182,0.1868,0.182,0.182,192000.0],["1989-07-17",0.182,0.1868,0.182,0.182,601600.0],["1989-07-18",0.182,0.1868,0.182,0.1868,188800.0],["1989-07-19",0.1868,0.1965,0.182,0.1941,2368000.0],["1989-07-20",0.1941,0.1965,0.1795,0.1844,4073600.0],["1989-07-21",0.1844,0.1868,0.1771,0.1844,2374400.0],["1989-07-24",0.1844,0.1868,0.182,0.182,473600.0],["1989-07-25",0.182,0.1941,0.182,0.1941,2137600.0],["1989-07-26",0.1941,0.1941,0.1892,0.1941,857600.0],["1989-07-27",0.1941,0.1941,0.1892,0.1941,1078400.0],["1989-07-28",0.1941,0.1941,0.1892,0.1917,483200.0],["1989-07-31",0.1917,0.1941,0.1892,0.1941,553600.0],["1989-08-01",0.1941,0.1941,0.1892,0.1917,848000.0],["1989-08-02",0.1917,0.1917,0.1892,0.1892,2144000.0],["1989-08-03",0.1892,0.1917,0.1892,0.1892,419200.0],["1989-08-04",0.1892,0.1917,0.1892,0.1892,598400.0],["1989-08-07",0.1892,0.1941,0.1892,0.1892,672000.0],["1989-08-08",0.1892,0.1917,0.1868,0.1892,1059200.0],["1989-08-09",0.1892,0.1917,0.1844,0.1844,428800.0],["1989-08-10",0.1844,0.1892,0.1844,0.1844,384000.0],["1989-08-11",0.1844,0.1892,0.1844,0.1892,819200.0],["1989-08-14",0.1892,0.1892,0.1868,0.1868,883200.0],["1989-08-15",0.1892,0.2087,0.1892,0.2087,5177600.0],["1989-08-16",0.2087,0.2111,0.2062,0.2087,4035200.0],["1989-08-17",0.2087,0.2159,0.2087,0.2135,1977600.0],["1989-08-18",0.2135,0.2159,0.2087,0.2159,627200.0],["1989-08-21",0.2159,0.2281,0.2111,0.2256,4777600.0],["1989-08-22",0.2256,0.2256,0.2208,0.2208,3971200.0],["1989-08-23",0.2208,0.2305,0.2208,0.2281,2969600.0],["1989-08-24",0.2281,0.2353,0.2256,0.2329,7049600.0],["1989-08-25",0.2329,0.2353,0.2281,0.2281,3619200.0],["1989-08-28",0.2281,0.2329,0.2232,0.2329,1148800.0],["1989-08-29",0.2329,0.2475,0.2256,0.2353,24073600.0],["1989-08-30",0.2353,0.2402,0.2353,0.2378,3539200.0],["1989-08-31",0.2378,0.2402,0.2378,0.2378,3833600.0],["1989-09-01",0.2378,0.2426,0.2378,0.2402,2723200.0],["1989-09-05",0.2402,0.2402,0.2378,0.2378,553600.0],["1989-09-06",0.2378,0.2402,0.2305,0.2305,3712000.0],["1989-09-07",0.2305,0.2329,0.2256,0.2329,4668800.0],["1989-09-08",0.2329,0.2353,0.2305,0.2329,2201600.0],["1989-09-11",0.2329,0.2353,0.2305,0.2305,1481600.0],["1989-09-12",0.2305,0.2329,0.2281,0.2281,1612800.0],["1989-09-13",0.2281,0.2329,0.2281,0.2305,585600.0],["1989-09-14",0.2305,0.2305,0.2232,0.2256,1766400.0],["1989-09-15",0.2256,0.2281,0.2256,0.2256,1561600.0],["1989-09-18",0.2256,0.2281,0.2256,0.2281,633600.0],["1989-09-19",0.2281,0.2281,0.2256,0.2281,710400.0],["1989-09-20",0.2281,0.2281,0.2256,0.2281,368000.0],["1989-09-21",0.2281,0.2329,0.2256,0.2329,678400.0],["1989-09-22",0.2329,0.2329,0.2305,0.2329,876800.0],["1989-09-25",0.2329,0.2329,0.2305,0.2329,240000.0],["1989-09-26",0.2329,0.2329,0.2281,0.2305,393600.0],["1989-09-27",0.2281,0.2281,0.2232,0.2232,7632000.0],["1989-09-28",0.2232,0.2256,0.2232,0.2256,396800.0],["1989-09-29",0.2256,0.2281,0.2232,0.2256,633600.0],["1989-10-02",0.2256,0.2256,0.2087,0.2111,2211200.0],["1989-10-03",0.2111,0.2184,0.2087,0.2159,2633600.0],["1989-10-04",0.2159,0.2184,0.2087,0.2111,870400.0],["1989-10-05",0.2111,0.2135,0.2038,0.2062,2902400.0],["1989-10-06",0.2062,0.2111,0.2062,0.2087,540800.0],["1989-10-09",0.2087,0.2087,0.2038,0.2038,236800.0],["1989-10-10",0.2038,0.2087,0.2038,0.2038,614400.0],["1989-10-11",0.2038,0.2135,0.2038,0.2135,982400.0],["1989-10-12",0.2135,0.2281,0.2111,0.2281,1564800.0],["1989-10-13",0.2281,0.2281,0.2159,0.2184,608000.0],["1989-10-16",0.2135,0.2135,0.1941,0.2062,5763200.0],["1989-10-17",0.2062,0.2087,0.2038,0.2087,1171200.0],["1989-10-18",0.2087,0.2087,0.2038,0.2062,483200.0],["1989-10-19",0.2062,0.2184,0.2038,0.2184,720000.0],["1989-10-20",0.2184,0.2184,0.2135,0.2159,352000.0],["1989-10-23",0.2159,0.2159,0.2135,0.2159,672000.0],["1989-10-24",0.2159,0.2159,0.2087,0.2087,409600.0],["1989-10-25",0.2087,0.2135,0.2087,0.2135,134400.0],["1989-10-26",0.2135,0.2135,0.199,0.2014,1264000.0],["1989-10-27",0.2014,0.2038,0.1965,0.199,1369600.0],["1989-10-30",0.199,0.199,0.1941,0.199,1340800.0],["1989-10-31",0.199,0.2014,0.1965,0.2014,380800.0],["1989-11-01",0.2014,0.2014,0.1965,0.1965,288000.0],["1989-11-02",0.1965,0.2014,0.1965,0.2014,3235200.0],["1989-11-03",0.2014,0.2014,0.1965,0.2014,172800.0],["1989-11-06",0.2014,0.2014,0.1965,0.199,396800.0],["1989-11-07",0.199,0.2014,0.1965,0.199,176000.0],["1989-11-08",0.199,0.2014,0.199,0.2014,147200.0],["1989-11-09",0.2014,0.2087,0.2014,0.2062,752000.0],["1989-11-10",0.2062,0.2062,0.2014,0.2062,435200.0],["1989-11-13",0.2062,0.2062,0.2014,0.2014,124800.0],["1989-11-14",0.2014,0.2087,0.2014,0.2062,313600.0],["1989-11-15",0.2062,0.2087,0.2014,0.2062,464000.0],["1989-11-16",0.2062,0.2087,0.2062,0.2062,384000.0],["1989-11-17",0.2062,0.2087,0.2038,0.2038,777600.0],["1989-11-20",0.2038,0.2038,0.2014,0.2014,201600.0],["1989-11-21",0.2014,0.2038,0.1965,0.199,1315200.0],["1989-11-22",0.199,0.2014,0.199,0.199,67200.0],["1989-11-24",0.199,0.2014,0.199,0.2014,316800.0],["1989-11-27",0.2014,0.2014,0.199,0.2014,291200.0],["1989-11-28",0.2014,0.2111,0.199,0.2087,3020800.0],["1989-11-29",0.2087,0.2256,0.2087,0.2256,1619200.0],["1989-11-30",0.2256,0.2353,0.2208,0.2329,1564800.0],["1989-12-01",0.2329,0.2353,0.2281,0.2305,2124800.0],["1989-12-04",0.2305,0.2329,0.2281,0.2281,412800.0],["1989-12-05",0.2281,0.2305,0.2256,0.2256,252800.0],["1989-12-06",0.2305,0.2475,0.2305,0.2451,5728000.0],["1989-12-07",0.2451,0.2645,0.2451,0.2548,9744000.0],["1989-12-08",0.2548,0.2645,0.2523,0.262,10051200.0],["1989-12-11",0.262,0.279,0.262,0.279,6368000.0],["1989-12-12",0.279,0.2839,0.2742,0.2766,2851200.0],["1989-12-13",0.2766,0.2766,0.2693,0.2742,5740800.0],["1989-12-14",0.2717,0.2717,0.2499,0.2572,9104000.0],["1989-12-15",0.2572,0.2572,0.2451,0.2475,1702400.0],["1989-12-18",0.2475,0.2475,0.2426,0.2475,2003200.0],["1989-12-19",0.2475,0.2475,0.2378,0.2378,3052800.0],["1989-12-20",0.2378,0.2402,0.2232,0.2329,2854400.0],["1989-12-21",0.2353,0.2475,0.2353,0.2475,1408000.0],["1989-12-22",0.2475,0.2645,0.2475,0.2645,1916800.0],["1989-12-26",0.2645,0.2645,0.2596,0.2645,972800.0],["1989-12-27",0.2645,0.2645,0.2596,0.262,624000.0],["1989-12-28",0.262,0.2645,0.2475,0.2475,1750400.0],["1989-12-29",0.2475,0.2523,0.2475,0.2475,80000.0],["1990-01-02",0.2475,0.2669,0.2426,0.2669,2729600.0],["1990-01-03",0.2669,0.2766,0.2669,0.2717,1852800.0],["1990-01-04",0.2717,0.2766,0.2693,0.2717,1334400.0],["1990-01-05",0.2717,0.2766,0.2669,0.2669,1532800.0],["1990-01-08",0.2669,0.2717,0.2596,0.262,729600.0],["1990-01-09",0.262,0.2669,0.262,0.262,227200.0],["1990-01-10",0.262,0.2645,0.2548,0.2596,531200.0],["1990-01-11",0.2596,0.2645,0.2572,0.2572,883200.0],["1990-01-12",0.2548,0.2548,0.2475,0.2475,1129600.0],["1990-01-15",0.2475,0.2523,0.2451,0.2499,892800.0],["1990-01-16",0.2499,0.2596,0.2451,0.2596,691200.0],["1990-01-17",0.2596,0.2669,0.2572,0.2596,3081600.0],["1990-01-18",0.2596,0.262,0.2523,0.2572,1110400.0],["1990-01-19",0.2572,0.2596,0.2548,0.2548,326400.0],["1990-01-22",0.2548,0.2572,0.2475,0.2499,531200.0],["1990-01-23",0.2499,0.2523,0.2402,0.2451,752000.0],["1990-01-24",0.2426,0.2426,0.2305,0.2378,1961600.0],["1990-01-25",0.2378,0.2451,0.2353,0.2353,1676800.0],["1990-01-26",0.2353,0.2402,0.2256,0.2281,656000.0],["1990-01-29",0.2281,0.2305,0.2232,0.2256,707200.0],["1990-01-30",0.2256,0.2353,0.1868,0.1917,6572800.0],["1990-01-31",0.1917,0.1917,0.1723,0.1771,12700800.0],["1990-02-01",0.1771,0.1844,0.1723,0.182,4723200.0],["1990-02-02",0.182,0.1868,0.1795,0.1868,5840000.0],["1990-02-05",0.1868,0.1941,0.1844,0.1892,4499200.0],["1990-02-06",0.1892,0.1892,0.1844,0.1868,7952000.0],["1990-02-07",0.1868,0.1868,0.1844,0.1868,598400.0],["1990-02-08",0.1868,0.1868,0.1844,0.1844,1011200.0],["1990-02-09",0.1844,0.1941,0.1844,0.1941,5484800.0],["1990-02-12",0.1941,0.1941,0.1868,0.1868,873600.0],["1990-02-13",0.1868,0.1892,0.182,0.1844,512000.0],["1990-02-14",0.1844,0.1917,0.1844,0.1892,652800.0],["1990-02-15",0.1892,0.1941,0.1892,0.1941,1376000.0],["1990-02-16",0.1941,0.1941,0.1892,0.1892,1232000.0],["1990-02-20",0.1892,0.1892,0.182,0.1868,384000.0],["1990-02-21",0.1868,0.1868,0.1771,0.1844,5859200.0],["1990-02-22",0.1844,0.1941,0.182,0.1941,4371200.0],["1990-02-23",0.1917,0.1917,0.1795,0.1868,3424000.0],["1990-02-26",0.1868,0.1868,0.1795,0.1868,777600.0],["1990-02-27",0.1868,0.1917,0.182,0.1892,5692800.0],["1990-02-28",0.1892,0.1917,0.1892,0.1917,352000.0],["1990-03-01",0.1917,0.1917,0.1868,0.1892,428800.0],["1990-03-02",0.1892,0.1892,0.1868,0.1892,313600.0],["1990-03-05",0.1892,0.1917,0.1868,0.1892,1395200.0],["1990-03-06",0.1892,0.1917,0.1892,0.1892,1152000.0],["1990-03-07",0.1892,0.1941,0.1892,0.1917,854400.0],["1990-03-08",0.1917,0.1917,0.1868,0.1868,227200.0],["1990-03-09",0.1868,0.1917,0.1868,0.1917,547200.0],["1990-03-12",0.1917,0.1917,0.1868,0.1892,1196800.0],["1990-03-13",0.1892,0.1892,0.1844,0.1868,3372800.0],["1990-03-14",0.1868,0.1892,0.1868,0.1868,134400.0],["1990-03-15",0.1868,0.1917,0.1844,0.1892,3017600.0],["1990-03-16",0.1892,0.1892,0.1868,0.1868,195200.0],["1990-03-19",0.1868,0.1892,0.1844,0.1868,409600.0],["1990-03-20",0.1868,0.1868,0.1771,0.182,2982400.0],["1990-03-21",0.182,0.182,0.1407,0.1601,11424000.0],["1990-03-22",0.1601,0.1601,0.1504,0.1553,3043200.0],["1990-03-23",0.1553,0.1723,0.1553,0.1698,3340800.0],["1990-03-26",0.165,0.1723,0.165,0.165,2348800.0],["1990-03-27",0.165,0.165,0.1601,0.1626,1667200.0],["1990-03-28",0.1626,0.165,0.1601,0.165,1104000.0],["1990-03-29",0.165,0.1674,0.1601,0.1601,275200.0],["1990-03-30",0.1601,0.1601,0.1529,0.1577,787200.0],["1990-04-02",0.1529,0.1553,0.1504,0.1553,1100800.0],["1990-04-03",0.1553,0.1577,0.1529,0.1577,457600.0],["1990-04-04",0.1601,0.1626,0.1553,0.1553,547200.0],["1990-04-05",0.1577,0.1626,0.1529,0.1577,608000.0],["1990-04-06",0.1626,0.1626,0.1553,0.1601,636800.0],["1990-04-09",0.1601,0.1601,0.1553,0.1577,275200.0],["1990-04-10",0.1553,0.1601,0.1553,0.1601,51200.0],["1990-04-11",0.1601,0.1601,0.1553,0.1577,1171200.0],["1990-04-12",0.1601,0.165,0.1601,0.165,928000.0],["1990-04-16",0.165,0.1698,0.1601,0.1698,1168000.0],["1990-04-17",0.165,0.1674,0.165,0.1674,240000.0],["1990-04-18",0.1674,0.1674,0.1577,0.1601,928000.0],["1990-04-19",0.1601,0.1626,0.1577,0.1601,1283200.0],["1990-04-20",0.1601,0.1795,0.1601,0.1747,3318400.0],["1990-04-23",0.1795,0.1795,0.1723,0.1771,1008000.0],["1990-04-24",0.1771,0.182,0.1747,0.1747,1078400.0],["1990-04-25",0.1771,0.182,0.1747,0.182,956800.0],["1990-04-26",0.1771,0.182,0.1747,0.1747,771200.0],["1990-04-27",0.1771,0.1771,0.1723,0.1747,1244800.0],["1990-04-30",0.1723,0.1771,0.1723,0.1771,428800.0],["1990-05-01",0.1771,0.1771,0.1723,0.1771,1193600.0],["1990-05-02",0.1771,0.1771,0.1723,0.1747,1292800.0],["1990-05-03",0.1771,0.1771,0.1698,0.1747,1030400.0],["1990-05-04",0.1747,0.1747,0.1723,0.1723,275200.0],["1990-05-07",0.1747,0.1747,0.1723,0.1723,419200.0],["1990-05-08",0.1723,0.1723,0.1698,0.1698,464000.0],["1990-05-09",0.1723,0.1723,0.1698,0.1698,556800.0],["1990-05-10",0.1723,0.1723,0.1674,0.1698,361600.0],["1990-05-11",0.1698,0.1723,0.1698,0.1698,678400.0],["1990-05-14",0.1723,0.1723,0.165,0.1723,29820800.0],["1990-05-15",0.1723,0.1771,0.1698,0.1771,809600.0],["1990-05-16",0.182,0.1844,0.1747,0.1771,1107200.0],["1990-05-17",0.182,0.182,0.1771,0.182,185600.0],["1990-05-18",0.182,0.182,0.1723,0.1771,1299200.0],["1990-05-21",0.1723,0.1771,0.1723,0.1723,723200.0],["1990-05-22",0.1723,0.1747,0.1698,0.1747,556800.0],["1990-05-23",0.1698,0.1747,0.1698,0.1747,790400.0],["1990-05-24",0.1723,0.1747,0.1723,0.1747,672000.0],["1990-05-25",0.1723,0.1747,0.1698,0.1723,1872000.0],["1990-05-29",0.1723,0.1771,0.1723,0.1747,1254400.0],["1990-05-30",0.1747,0.1795,0.1747,0.1795,2521600.0],["1990-05-31",0.1747,0.182,0.1747,0.1795,2291200.0],["1990-06-01",0.182,0.2038,0.182,0.2038,3158400.0],["1990-06-04",0.2062,0.2232,0.2062,0.2184,4083200.0],["1990-06-05",0.2208,0.2208,0.2038,0.2111,4054400.0],["1990-06-06",0.2111,0.2111,0.2038,0.2062,2425600.0],["1990-06-07",0.2038,0.2087,0.1917,0.199,1961600.0],["1990-06-08",0.1941,0.1965,0.1844,0.1868,672000.0],["1990-06-11",0.1892,0.2014,0.1868,0.2014,992000.0],["1990-06-12",0.2038,0.2087,0.199,0.2062,524800.0],["1990-06-13",0.2038,0.2159,0.2038,0.2111,1910400.0],["1990-06-14",0.2038,0.2062,0.199,0.199,768000.0],["1990-06-15",0.2038,0.2038,0.1965,0.199,550400.0],["1990-06-18",0.2014,0.2014,0.1892,0.1892,732800.0],["1990-06-19",0.1917,0.1917,0.1844,0.1868,2009600.0],["1990-06-20",0.1868,0.1868,0.1844,0.1844,633600.0],["1990-06-21",0.1868,0.1892,0.1844,0.1892,2448000.0],["1990-06-22",0.1917,0.1917,0.1868,0.1917,1187200.0],["1990-06-25",0.1892,0.1892,0.1747,0.1747,4268800.0],["1990-06-26",0.1723,0.1795,0.1674,0.1795,2816000.0],["1990-06-27",0.182,0.182,0.1771,0.1795,294400.0],["1990-06-28",0.1698,0.1747,0.1601,0.1723,8969600.0],["1990-06-29",0.1771,0.1771,0.1698,0.1771,963200.0],["1990-07-02",0.1771,0.1771,0.1723,0.1747,985600.0],["1990-07-03",0.1723,0.1795,0.1723,0.1795,1193600.0],["1990-07-05",0.1795,0.1795,0.1795,0.1795,12800.0],["1990-07-06",0.1771,0.1771,0.1723,0.1723,252800.0],["1990-07-09",0.1771,0.1795,0.1747,0.1747,220800.0],["1990-07-10",0.1771,0.1771,0.1723,0.1723,374400.0],["1990-07-11",0.1723,0.1771,0.1723,0.1723,793600.0],["1990-07-12",0.1771,0.1771,0.1723,0.1771,108800.0],["1990-07-13",0.1723,0.1771,0.1674,0.1698,2902400.0],["1990-07-16",0.1674,0.1698,0.1674,0.1674,70400.0],["1990-07-17",0.1723,0.1723,0.1674,0.1674,492800.0],["1990-07-18",0.1723,0.1771,0.1674,0.1747,864000.0],["1990-07-19",0.1723,0.1747,0.1698,0.1698,464000.0],["1990-07-20",0.1698,0.1747,0.1674,0.1698,496000.0],["1990-07-23",0.1674,0.1698,0.1626,0.165,361600.0],["1990-07-24",0.1674,0.1674,0.1577,0.1601,976000.0],["1990-07-25",0.1577,0.1626,0.1456,0.1504,1376000.0],["1990-07-26",0.1504,0.1577,0.148,0.1529,1014400.0],["1990-07-27",0.1504,0.1553,0.1504,0.1553,198400.0],["1990-07-30",0.1504,0.1553,0.1504,0.1504,454400.0],["1990-07-31",0.1504,0.1553,0.1504,0.1504,1270400.0],["1990-08-01",0.1504,0.1529,0.148,0.1529,371200.0],["1990-08-02",0.1529,0.1529,0.1432,0.1456,1360000.0],["1990-08-03",0.1456,0.1456,0.1262,0.1359,2128000.0],["1990-08-06",0.1334,0.1334,0.1213,0.1213,1331200.0],["1990-08-07",0.1262,0.131,0.1262,0.1262,2425600.0],["1990-08-08",0.1286,0.1286,0.1237,0.1262,1302400.0],["1990-08-09",0.1286,0.1334,0.1262,0.1334,521600.0],["1990-08-10",0.1334,0.1334,0.1286,0.131,940800.0],["1990-08-13",0.131,0.131,0.1262,0.1262,1187200.0],["1990-08-14",0.131,0.1359,0.131,0.1359,563200.0],["1990-08-15",0.1359,0.1359,0.131,0.1334,1366400.0],["1990-08-16",0.1286,0.1334,0.1262,0.1262,1740800.0],["1990-08-17",0.1262,0.1262,0.1189,0.1237,1068800.0],["1990-08-20",0.1237,0.1237,0.1189,0.1189,201600.0],["1990-08-21",0.1213,0.1213,0.1116,0.1116,2316800.0],["1990-08-22",0.1213,0.1213,0.1116,0.114,921600.0],["1990-08-23",0.1116,0.1165,0.1116,0.114,736000.0],["1990-08-24",0.1165,0.1189,0.114,0.1165,1616000.0],["1990-08-27",0.1213,0.1262,0.1213,0.1262,800000.0],["1990-08-28",0.1262,0.1262,0.1237,0.1262,451200.0],["1990-08-29",0.1286,0.1286,0.1237,0.1286,377600.0],["1990-08-30",0.1286,0.1286,0.1237,0.1237,51200.0],["1990-08-31",0.1286,0.1286,0.1237,0.1262,38400.0],["1990-09-04",0.1262,0.1262,0.1237,0.1237,115200.0],["1990-09-05",0.1262,0.1262,0.1237,0.1237,425600.0],["1990-09-06",0.1237,0.1262,0.1189,0.1213,470400.0],["1990-09-07",0.1237,0.1237,0.1189,0.1213,387200.0],["1990-09-10",0.1189,0.1237,0.1189,0.1237,624000.0],["1990-09-11",0.1213,0.1213,0.1189,0.1189,2243200.0],["1990-09-12",0.1262,0.1262,0.1213,0.1213,112000.0],["1990-09-13",0.1189,0.1237,0.1189,0.1237,307200.0],["1990-09-14",0.1213,0.1213,0.1165,0.1189,96000.0],["1990-09-17",0.1213,0.1213,0.1165,0.1165,80000.0],["1990-09-18",0.1165,0.1213,0.1165,0.1213,400000.0],["1990-09-19",0.1165,0.1213,0.1165,0.1213,105600.0],["1990-09-20",0.1165,0.1189,0.114,0.1165,515200.0],["1990-09-21",0.114,0.1189,0.114,0.1189,1641600.0],["1990-09-24",0.1165,0.1189,0.1165,0.1189,102400.0],["1990-09-25",0.1213,0.165,0.1213,0.1553,4006400.0],["1990-09-26",0.1504,0.1601,0.1383,0.1432,1862400.0],["1990-09-27",0.148,0.148,0.1359,0.1359,1833600.0],["1990-09-28",0.1383,0.1407,0.1334,0.1383,492800.0],["1990-10-01",0.1407,0.1432,0.1383,0.1383,1676800.0],["1990-10-02",0.1407,0.1432,0.1359,0.1432,1171200.0],["1990-10-03",0.1359,0.1383,0.1262,0.1262,1020800.0],["1990-10-04",0.1237,0.1262,0.1165,0.1262,1344000.0],["1990-10-05",0.1213,0.1237,0.1189,0.1237,1027200.0],["1990-10-08",0.1262,0.1262,0.1213,0.1213,185600.0],["1990-10-09",0.1189,0.1237,0.1165,0.1189,384000.0],["1990-10-10",0.1165,0.1213,0.114,0.1165,1411200.0],["1990-10-11",0.1213,0.1213,0.1165,0.1165,748800.0],["1990-10-12",0.1189,0.1189,0.114,0.1165,515200.0],["1990-10-15",0.1165,0.1189,0.114,0.114,166400.0],["1990-10-16",0.1189,0.1189,0.114,0.1165,166400.0],["1990-10-17",0.1189,0.1213,0.114,0.1213,355200.0],["1990-10-18",0.1165,0.1213,0.1165,0.1213,416000.0],["1990-10-19",0.1237,0.1262,0.1213,0.1262,400000.0],["1990-10-22",0.1213,0.1286,0.1213,0.1262,384000.0],["1990-10-23",0.1237,0.1334,0.1237,0.1286,806400.0],["1990-10-24",0.1262,0.131,0.1262,0.131,294400.0],["1990-10-25",0.1334,0.1407,0.1334,0.1359,1008000.0],["1990-10-26",0.1359,0.1383,0.1359,0.1383,99200.0],["1990-10-29",0.1383,0.1383,0.1334,0.1359,425600.0],["1990-10-30",0.1286,0.1286,0.1237,0.1237,614400.0],["1990-10-31",0.1286,0.1286,0.1237,0.1237,156800.0],["1990-11-01",0.1237,0.1262,0.1237,0.1262,124800.0],["1990-11-02",0.1286,0.131,0.1262,0.131,409600.0],["1990-11-05",0.131,0.131,0.1286,0.1286,483200.0],["1990-11-06",0.1286,0.131,0.1286,0.1286,528000.0],["1990-11-07",0.131,0.1334,0.1286,0.131,1417600.0],["1990-11-08",0.1334,0.1334,0.1334,0.1334,12800.0],["1990-11-09",0.1334,0.1334,0.1286,0.1334,611200.0],["1990-11-12",0.1334,0.1359,0.1286,0.131,566400.0],["1990-11-13",0.131,0.131,0.1092,0.1189,2272000.0],["1990-11-14",0.114,0.1189,0.114,0.1165,1171200.0],["1990-11-15",0.1189,0.1189,0.1092,0.114,272000.0],["1990-11-16",0.1165,0.1165,0.1092,0.1092,342400.0],["1990-11-19",0.114,0.114,0.1092,0.114,384000.0],["1990-11-20",0.114,0.1165,0.1092,0.1092,364800.0],["1990-11-21",0.114,0.114,0.1092,0.1092,544000.0],["1990-11-23",0.1092,0.114,0.1092,0.1116,192000.0],["1990-11-26",0.1092,0.114,0.1092,0.114,870400.0],["1990-11-27",0.114,0.114,0.1068,0.1068,1107200.0],["1990-11-28",0.114,0.1165,0.1116,0.1165,444800.0],["1990-11-29",0.1165,0.1165,0.1116,0.1116,44800.0],["1990-11-30",0.1165,0.1237,0.114,0.1165,611200.0],["1990-12-03",0.1213,0.131,0.1213,0.1262,1241600.0],["1990-12-04",0.1262,0.1262,0.1262,0.1262,150400.0],["1990-12-05",0.1262,0.131,0.1213,0.1237,1059200.0],["1990-12-06",0.1237,0.1237,0.1213,0.1213,841600.0],["1990-12-07",0.1189,0.1237,0.114,0.1189,240000.0],["1990-12-10",0.114,0.114,0.114,0.114,3200.0],["1990-12-11",0.114,0.1189,0.114,0.114,102400.0],["1990-12-12",0.114,0.114,0.1092,0.1116,848000.0],["1990-12-13",0.1116,0.1116,0.1068,0.1092,281600.0],["1990-12-14",0.1043,0.1092,0.1043,0.1068,220800.0],["1990-12-17",0.1092,0.1092,0.1043,0.1043,585600.0],["1990-12-18",0.1043,0.1092,0.1043,0.1068,278400.0],["1990-12-19",0.1043,0.1116,0.1043,0.1116,169600.0],["1990-12-20",0.1068,0.1068,0.0995,0.1068,1488000.0],["1990-12-21",0.1068,0.1068,0.1043,0.1043,140800.0],["1990-12-24",0.1043,0.1043,0.1043,0.1043,35200.0],["1990-12-26",0.1043,0.1068,0.1019,0.1068,310400.0],["1990-12-27",0.1043,0.1068,0.1019,0.1019,835200.0],["1990-12-28",0.1019,0.1068,0.0995,0.0995,1299200.0],["1990-12-31",0.1043,0.1043,0.0995,0.1019,1548800.0],["1991-01-02",0.1019,0.1068,0.0995,0.0995,512000.0],["1991-01-03",0.1043,0.1043,0.0971,0.0971,876800.0],["1991-01-04",0.0971,0.1043,0.0971,0.0971,57600.0],["1991-01-07",0.0971,0.1019,0.0971,0.0971,665600.0],["1991-01-08",0.1019,0.1019,0.0971,0.0971,80000.0],["1991-01-09",0.1043,0.1043,0.0971,0.0971,166400.0],["1991-01-10",0.0946,0.1019,0.0946,0.0971,742400.0],["1991-01-11",0.1019,0.1043,0.0971,0.1019,905600.0],["1991-01-14",0.0971,0.0971,0.0971,0.0971,150400.0],["1991-01-15",0.0971,0.0995,0.0971,0.0971,99200.0],["1991-01-16",0.1019,0.1019,0.0971,0.0971,313600.0],["1991-01-17",0.1043,0.1068,0.0995,0.0995,627200.0],["1991-01-18",0.0995,0.1043,0.0971,0.1019,320000.0],["1991-01-21",0.1019,0.1019,0.0971,0.0971,630400.0],["1991-01-22",0.0971,0.1019,0.0971,0.0995,124800.0],["1991-01-23",0.1019,0.1043,0.0995,0.1019,678400.0],["1991-01-24",0.0995,0.0995,0.0995,0.0995,28800.0],["1991-01-25",0.0995,0.1043,0.0995,0.1043,12800.0],["1991-01-28",0.1043,0.1043,0.0995,0.0995,275200.0],["1991-01-29",0.1019,0.1019,0.0946,0.0946,188800.0],["1991-01-30",0.1019,0.1165,0.0995,0.1116,2313600.0],["1991-01-31",0.1189,0.1334,0.1165,0.131,1446400.0],["1991-02-01",0.1262,0.1383,0.1262,0.1383,2089600.0],["1991-02-04",0.131,0.1432,0.131,0.1432,2102400.0],["1991-02-05",0.1383,0.1504,0.1383,0.148,5488000.0],["1991-02-06",0.1529,0.1529,0.148,0.148,1235200.0],["1991-02-07",0.1529,0.1529,0.1432,0.1432,3702400.0],["1991-02-08",0.1504,0.1504,0.1432,0.1456,515200.0],["1991-02-11",0.148,0.148,0.1432,0.1456,848000.0],["1991-02-12",0.1456,0.1504,0.1456,0.1504,739200.0],["1991-02-13",0.148,0.148,0.1456,0.148,409600.0],["1991-02-14",0.1504,0.1504,0.1456,0.148,550400.0],["1991-02-15",0.1504,0.1504,0.1456,0.1456,217600.0],["1991-02-19",0.1504,0.1504,0.1456,0.1504,700800.0],["1991-02-20",0.1504,0.1504,0.1456,0.1504,105600.0],["1991-02-21",0.1456,0.1504,0.1456,0.148,275200.0],["1991-02-22",0.1504,0.1504,0.1456,0.1456,636800.0],["1991-02-25",0.1504,0.1504,0.1456,0.148,419200.0],["1991-02-26",0.1504,0.1504,0.148,0.148,339200.0],["1991-02-27",0.1504,0.1553,0.148,0.1529,438400.0],["1991-02-28",0.1553,0.1553,0.148,0.1504,460800.0],["1991-03-01",0.1553,0.1626,0.1529,0.1577,2003200.0],["1991-03-04",0.1577,0.1601,0.1553,0.1553,483200.0],["1991-03-05",0.1553,0.165,0.1553,0.1601,1964800.0],["1991-03-06",0.1601,0.1674,0.1577,0.1577,1772800.0],["1991-03-07",0.1601,0.1601,0.1577,0.1577,1350400.0],["1991-03-08",0.1577,0.1698,0.1577,0.1674,1043200.0],["1991-03-11",0.1698,0.1723,0.165,0.1698,1356800.0],["1991-03-12",0.165,0.1723,0.165,0.1674,620800.0],["1991-03-13",0.1723,0.1723,0.165,0.1674,1174400.0],["1991-03-14",0.165,0.1698,0.1601,0.1601,1059200.0],["1991-03-15",0.1674,0.1674,0.1577,0.1601,806400.0],["1991-03-18",0.1601,0.1601,0.1529,0.1529,1148800.0],["1991-03-19",0.1577,0.1577,0.148,0.1529,774400.0],["1991-03-20",0.1553,0.1577,0.1504,0.1577,713600.0],["1991-03-21",0.1577,0.182,0.1553,0.1747,2604800.0],["1991-03-22",0.1747,0.1795,0.1723,0.1747,710400.0],["1991-03-25",0.1723,0.182,0.1723,0.1771,537600.0],["1991-03-26",0.182,0.182,0.1771,0.1771,249600.0],["1991-03-27",0.1771,0.2014,0.1771,0.1917,2588800.0],["1991-03-28",0.1868,0.1917,0.182,0.1844,732800.0],["1991-04-01",0.182,0.1844,0.1795,0.1844,870400.0],["1991-04-02",0.182,0.1844,0.182,0.182,224000.0],["1991-04-03",0.182,0.182,0.1674,0.1674,1280000.0],["1991-04-04",0.1723,0.1723,0.1674,0.1674,524800.0],["1991-04-05",0.165,0.1698,0.1504,0.1529,1843200.0],["1991-04-08",0.1553,0.1553,0.1432,0.148,739200.0],["1991-04-09",0.148,0.1553,0.148,0.1553,857600.0],["1991-04-10",0.1553,0.165,0.1504,0.1577,940800.0],["1991-04-11",0.1577,0.1626,0.1577,0.1601,320000.0],["1991-04-12",0.1601,0.1626,0.1601,0.1601,214400.0],["1991-04-15",0.1626,0.1626,0.1383,0.1504,1795200.0],["1991-04-16",0.1504,0.1626,0.148,0.1601,1193600.0],["1991-04-17",0.165,0.1674,0.1601,0.1626,489600.0],["1991-04-18",0.1626,0.1626,0.1601,0.1626,118400.0],["1991-04-19",0.1626,0.165,0.1577,0.1601,156800.0],["1991-04-22",0.1626,0.1626,0.1529,0.1529,326400.0],["1991-04-23",0.1577,0.1674,0.1553,0.1601,790400.0],["1991-04-24",0.1674,0.1868,0.165,0.1868,3312000.0],["1991-04-25",0.1844,0.1868,0.1771,0.1771,1785600.0],["1991-04-26",0.1747,0.1771,0.1723,0.1771,448000.0],["1991-04-29",0.1771,0.1771,0.1674,0.1723,556800.0],["1991-04-30",0.1723,0.1723,0.1674,0.1698,108800.0],["1991-05-01",0.1674,0.1723,0.1674,0.1723,160000.0],["1991-05-02",0.1723,0.1771,0.1674,0.1747,784000.0],["1991-05-03",0.1747,0.1771,0.1723,0.1747,240000.0],["1991-05-06",0.1698,0.1771,0.1698,0.1723,438400.0],["1991-05-07",0.1771,0.1771,0.1698,0.1698,352000.0],["1991-05-08",0.1698,0.1723,0.1674,0.1723,496000.0],["1991-05-09",0.1723,0.1723,0.1626,0.1674,662400.0],["1991-05-10",0.1674,0.1674,0.1626,0.1626,163200.0],["1991-05-13",0.165,0.165,0.1626,0.1626,448000.0],["1991-05-14",0.1626,0.1674,0.1504,0.1504,1440000.0],["1991-05-15",0.1504,0.1553,0.148,0.1529,992000.0],["1991-05-16",0.1504,0.1553,0.1504,0.1553,115200.0],["1991-05-17",0.1553,0.1553,0.148,0.148,553600.0],["1991-05-20",0.148,0.1504,0.1456,0.1504,179200.0],["1991-05-21",0.1456,0.1601,0.1456,0.1601,1110400.0],["1991-05-22",0.1577,0.1577,0.1577,0.1577,70400.0],["1991-05-23",0.1601,0.165,0.1601,0.1601,547200.0],["1991-05-24",0.1626,0.165,0.1577,0.1626,176000.0],["1991-05-28",0.1674,0.1674,0.1601,0.1601,473600.0],["1991-05-29",0.1674,0.1698,0.1626,0.1698,140800.0],["1991-05-30",0.1698,0.1698,0.165,0.165,195200.0],["1991-05-31",0.1674,0.1674,0.1601,0.1674,355200.0],["1991-06-03",0.1601,0.1674,0.1601,0.1626,128000.0],["1991-06-04",0.1601,0.1601,0.1601,0.1601,44800.0],["1991-06-05",0.1601,0.1626,0.1553,0.1626,377600.0],["1991-06-06",0.1553,0.1626,0.1553,0.1553,19200.0],["1991-06-07",0.1626,0.1626,0.1529,0.1529,252800.0],["1991-06-10",0.1529,0.1601,0.1529,0.1529,86400.0],["1991-06-11",0.1601,0.1601,0.1529,0.1577,96000.0],["1991-06-12",0.1529,0.1577,0.1432,0.1456,870400.0],["1991-06-13",0.148,0.148,0.1407,0.1456,531200.0],["1991-06-14",0.148,0.148,0.1407,0.1456,192000.0],["1991-06-17",0.1432,0.148,0.1407,0.148,358400.0],["1991-06-18",0.1504,0.1529,0.148,0.148,188800.0],["1991-06-19",0.148,0.1529,0.148,0.1504,156800.0],["1991-06-20",0.1504,0.1504,0.148,0.1504,80000.0],["1991-06-21",0.1529,0.1529,0.1456,0.148,48000.0],["1991-06-24",0.1529,0.1529,0.148,0.1504,153600.0],["1991-06-25",0.1504,0.1529,0.148,0.1504,153600.0],["1991-06-26",0.1529,0.1529,0.148,0.1504,227200.0],["1991-06-27",0.1529,0.1529,0.148,0.1529,496000.0],["1991-06-28",0.1529,0.1529,0.1432,0.1432,608000.0],["1991-07-01",0.1432,0.148,0.1432,0.1432,233600.0],["1991-07-02",0.1432,0.1504,0.1432,0.1432,166400.0],["1991-07-03",0.1432,0.1504,0.1432,0.1504,275200.0],["1991-07-05",0.1504,0.1504,0.1504,0.1504,64000.0],["1991-07-08",0.1504,0.1504,0.1432,0.1456,150400.0],["1991-07-09",0.1504,0.1553,0.1432,0.1529,534400.0],["1991-07-10",0.1553,0.1553,0.1504,0.1529,547200.0],["1991-07-11",0.148,0.1553,0.148,0.1529,1084800.0],["1991-07-12",0.1553,0.1553,0.1504,0.1553,633600.0],["1991-07-15",0.1553,0.1747,0.1504,0.1747,4832000.0],["1991-07-16",0.1698,0.1747,0.165,0.165,793600.0],["1991-07-17",0.165,0.1698,0.1626,0.1674,204800.0],["1991-07-18",0.1674,0.1747,0.1626,0.1723,1980800.0],["1991-07-19",0.1747,0.1795,0.1698,0.1747,3014400.0],["1991-07-22",0.1795,0.1795,0.1747,0.1747,1068800.0],["1991-07-23",0.1747,0.1795,0.1747,0.1747,1811200.0],["1991-07-24",0.1771,0.1795,0.1747,0.1747,505600.0],["1991-07-25",0.1747,0.1795,0.1747,0.1747,620800.0],["1991-07-26",0.1747,0.1771,0.1747,0.1747,108800.0],["1991-07-29",0.1795,0.182,0.1747,0.1795,1696000.0],["1991-07-30",0.1771,0.1892,0.1771,0.1844,1350400.0],["1991-07-31",0.1844,0.1892,0.182,0.1892,1542400.0],["1991-08-01",0.1844,0.199,0.1844,0.1892,1715200.0],["1991-08-02",0.1941,0.1965,0.1892,0.1892,492800.0],["1991-08-05",0.1892,0.1941,0.1892,0.1917,1056000.0],["1991-08-06",0.1892,0.1941,0.1892,0.1917,524800.0],["1991-08-07",0.1941,0.1965,0.1892,0.1941,1545600.0],["1991-08-08",0.1941,0.1965,0.1917,0.1941,310400.0],["1991-08-09",0.1917,0.1965,0.1892,0.1917,483200.0],["1991-08-12",0.1941,0.1941,0.1892,0.1892,294400.0],["1991-08-13",0.1892,0.1917,0.1844,0.1844,707200.0],["1991-08-14",0.1844,0.1892,0.1844,0.1844,102400.0],["1991-08-15",0.1844,0.1892,0.182,0.1844,1920000.0],["1991-08-16",0.1868,0.1917,0.1868,0.1868,857600.0],["1991-08-19",0.182,0.1844,0.1723,0.1771,1747200.0],["1991-08-20",0.1795,0.1844,0.1747,0.1844,1043200.0],["1991-08-21",0.1868,0.1892,0.1844,0.1844,243200.0],["1991-08-22",0.1892,0.1917,0.1844,0.1917,390400.0],["1991-08-23",0.1917,0.1917,0.1844,0.1917,86400.0],["1991-08-26",0.1844,0.1941,0.1844,0.1941,476800.0],["1991-08-27",0.1941,0.1941,0.1892,0.1917,230400.0],["1991-08-28",0.1917,0.1917,0.1844,0.1892,515200.0],["1991-08-29",0.1844,0.1868,0.1844,0.1868,553600.0],["1991-08-30",0.1844,0.1917,0.1844,0.1868,742400.0],["1991-09-03",0.1868,0.1917,0.1844,0.1844,176000.0],["1991-09-04",0.1795,0.1844,0.1795,0.182,860800.0],["1991-09-05",0.1868,0.1868,0.182,0.1844,176000.0],["1991-09-06",0.1844,0.1868,0.1844,0.1844,147200.0],["1991-09-09",0.1844,0.1868,0.1844,0.1844,166400.0],["1991-09-10",0.1844,0.1868,0.1844,0.1844,361600.0],["1991-09-11",0.1844,0.1868,0.1844,0.1844,105600.0],["1991-09-12",0.1892,0.1892,0.1844,0.1892,598400.0],["1991-09-13",0.1892,0.1892,0.1844,0.1892,358400.0],["1991-09-16",0.1844,0.1892,0.1844,0.1868,675200.0],["1991-09-17",0.1892,0.1917,0.1868,0.1917,1283200.0],["1991-09-18",0.1892,0.2038,0.1892,0.1965,1632000.0],["1991-09-19",0.2014,0.2014,0.1917,0.1917,668800.0],["1991-09-20",0.1965,0.1965,0.1892,0.1892,1353600.0],["1991-09-23",0.1917,0.1965,0.1868,0.1917,611200.0],["1991-09-24",0.1917,0.1965,0.1892,0.1917,217600.0],["1991-09-25",0.1941,0.1965,0.1892,0.1941,188800.0],["1991-09-26",0.1917,0.1965,0.1917,0.1965,636800.0],["1991-09-27",0.1917,0.2014,0.1917,0.199,2601600.0],["1991-09-30",0.2014,0.2038,0.1965,0.2038,275200.0],["1991-10-01",0.2038,0.2159,0.199,0.2135,2409600.0],["1991-10-02",0.2232,0.2232,0.2111,0.2135,2556800.0],["1991-10-03",0.2135,0.2135,0.2062,0.2111,780800.0],["1991-10-04",0.2062,0.2111,0.2062,0.2087,483200.0],["1991-10-07",0.2014,0.2038,0.1965,0.2014,774400.0],["1991-10-08",0.2014,0.2062,0.1965,0.2038,803200.0],["1991-10-09",0.2062,0.2111,0.2062,0.2062,604800.0],["1991-10-10",0.2111,0.2135,0.2062,0.2135,294400.0],["1991-10-11",0.2135,0.2184,0.2087,0.2184,1430400.0],["1991-10-14",0.2159,0.2208,0.2159,0.2184,713600.0],["1991-10-15",0.2184,0.2208,0.2062,0.2111,1353600.0],["1991-10-16",0.2111,0.2232,0.2062,0.2232,2204800.0],["1991-10-17",0.2232,0.2402,0.2184,0.2402,4393600.0],["1991-10-18",0.2402,0.2426,0.2305,0.2329,2681600.0],["1991-10-21",0.2353,0.2402,0.2305,0.2353,1472000.0],["1991-10-22",0.2329,0.2378,0.2232,0.2232,1785600.0],["1991-10-23",0.2232,0.2281,0.2184,0.2184,979200.0],["1991-10-24",0.2208,0.2208,0.2038,0.2062,953600.0],["1991-10-25",0.2062,0.2111,0.199,0.199,595200.0],["1991-10-28",0.2038,0.2087,0.1965,0.2087,572800.0],["1991-10-29",0.2111,0.2111,0.2062,0.2111,739200.0],["1991-10-30",0.2111,0.2475,0.2087,0.2402,7449600.0],["1991-10-31",0.2451,0.2523,0.2402,0.2499,4275200.0],["1991-11-01",0.2523,0.2548,0.2402,0.2523,5385600.0],["1991-11-04",0.2548,0.2548,0.2402,0.2451,2771200.0],["1991-11-05",0.2402,0.2475,0.2402,0.2451,595200.0],["1991-11-06",0.2426,0.2475,0.2402,0.2426,1104000.0],["1991-11-07",0.2451,0.2499,0.2402,0.2475,2633600.0],["1991-11-08",0.2451,0.2548,0.2451,0.2523,1340800.0],["1991-11-11",0.2499,0.2548,0.2475,0.2523,624000.0],["1991-11-12",0.2475,0.2572,0.2475,0.2572,1164800.0],["1991-11-13",0.2499,0.2548,0.2499,0.2523,1414400.0],["1991-11-14",0.2523,0.2523,0.2451,0.2499,979200.0],["1991-11-15",0.2426,0.2499,0.2426,0.2475,2540800.0],["1991-11-18",0.2451,0.2499,0.2426,0.2475,1670400.0],["1991-11-19",0.2499,0.2499,0.2402,0.2426,3292800.0],["1991-11-20",0.2451,0.2475,0.2402,0.2426,835200.0],["1991-11-21",0.2426,0.2475,0.2402,0.2402,281600.0],["1991-11-22",0.2451,0.2451,0.2378,0.2402,2067200.0],["1991-11-25",0.2378,0.2402,0.2378,0.2402,329600.0],["1991-11-26",0.2402,0.2402,0.2378,0.2402,774400.0],["1991-11-27",0.2402,0.2402,0.2378,0.2378,323200.0],["1991-11-29",0.2402,0.2402,0.2378,0.2378,105600.0],["1991-12-02",0.2378,0.2402,0.2353,0.2353,937600.0],["1991-12-03",0.2402,0.2402,0.2353,0.2402,227200.0],["1991-12-04",0.2378,0.2402,0.2353,0.2402,700800.0],["1991-12-05",0.2353,0.2402,0.2329,0.2329,2028800.0],["1991-12-06",0.2353,0.2402,0.2353,0.2353,684800.0],["1991-12-09",0.2402,0.2426,0.2329,0.2402,160000.0],["1991-12-10",0.2353,0.2426,0.2353,0.2402,348800.0],["1991-12-11",0.2353,0.2378,0.2232,0.2232,1667200.0],["1991-12-12",0.2281,0.2281,0.2208,0.2256,624000.0],["1991-12-13",0.2256,0.2281,0.2159,0.2159,352000.0],["1991-12-16",0.2208,0.2208,0.2159,0.2159,156800.0],["1991-12-17",0.2159,0.2232,0.2159,0.2184,1628800.0],["1991-12-18",0.2159,0.2281,0.2111,0.2256,4243200.0],["1991-12-19",0.2208,0.2281,0.2208,0.2281,4406400.0],["1991-12-20",0.2329,0.2329,0.2232,0.2232,2204800.0],["1991-12-23",0.2208,0.2256,0.2184,0.2184,339200.0],["1991-12-24",0.2184,0.2256,0.2184,0.2256,1846400.0],["1991-12-26",0.2281,0.2281,0.2208,0.2281,73600.0],["1991-12-27",0.2281,0.2281,0.2232,0.2232,368000.0],["1991-12-30",0.2281,0.2402,0.2232,0.2353,3052800.0],["1991-12-31",0.2378,0.2596,0.2378,0.2523,2560000.0],["1992-01-02",0.2572,0.2645,0.2548,0.262,3353600.0],["1992-01-03",0.2596,0.2645,0.2572,0.2645,2278400.0],["1992-01-06",0.2766,0.296,0.2766,0.2839,8185600.0],["1992-01-07",0.2863,0.3009,0.2814,0.2984,5260800.0],["1992-01-08",0.2936,0.2984,0.2814,0.2863,3536000.0],["1992-01-09",0.2887,0.2887,0.2839,0.2887,2204800.0],["1992-01-10",0.2887,0.2936,0.2839,0.2936,1907200.0],["1992-01-13",0.2936,0.3178,0.2887,0.313,6963200.0],["1992-01-14",0.313,0.313,0.3057,0.3081,4451200.0],["1992-01-15",0.3106,0.3178,0.3057,0.3154,5100800.0],["1992-01-16",0.3154,0.3203,0.3057,0.3154,4160000.0],["1992-01-17",0.3106,0.3154,0.3057,0.3057,1305600.0],["1992-01-20",0.3154,0.3494,0.3081,0.3373,12982400.0],["1992-01-21",0.3373,0.3397,0.3154,0.33,6246400.0],["1992-01-22",0.3275,0.3712,0.3275,0.3688,13152000.0],["1992-01-23",0.3712,0.3761,0.3639,0.3639,6636800.0],["1992-01-24",0.3688,0.3688,0.3518,0.3688,5152000.0],["1992-01-27",0.3615,0.3688,0.347,0.347,7305600.0],["1992-01-28",0.3542,0.3567,0.347,0.347,2675200.0],["1992-01-29",0.347,0.3518,0.3373,0.3445,6118400.0],["1992-01-30",0.3494,0.3688,0.3421,0.3688,6624000.0],["1992-01-31",0.3664,0.3736,0.3664,0.3736,4787200.0],["1992-02-03",0.3664,0.3736,0.3591,0.3639,3369600.0],["1992-02-04",0.3664,0.3664,0.3591,0.3639,12326400.0],["1992-02-05",0.3591,0.3688,0.3591,0.3664,7443200.0],["1992-02-06",0.3664,0.3664,0.3615,0.3639,1763200.0],["1992-02-07",0.3664,0.3688,0.3615,0.3664,6166400.0],["1992-02-10",0.3688,0.3761,0.3688,0.3736,3808000.0],["1992-02-11",0.3688,0.3761,0.3688,0.3712,5952000.0],["1992-02-12",0.3688,0.3736,0.3688,0.3736,883200.0],["1992-02-13",0.3688,0.3736,0.3664,0.3664,2406400.0],["1992-02-14",0.3664,0.3688,0.3664,0.3664,1462400.0],["1992-02-18",0.3688,0.3761,0.3664,0.3688,1526400.0],["1992-02-19",0.3688,0.3761,0.3664,0.3664,2252800.0],["1992-02-20",0.3664,0.3761,0.3664,0.3736,1206400.0],["1992-02-21",0.3688,0.3761,0.3688,0.3761,636800.0],["1992-02-24",0.3712,0.4125,0.3712,0.4076,8793600.0],["1992-02-25",0.4076,0.4125,0.3882,0.3931,3593600.0],["1992-02-26",0.3931,0.4076,0.3882,0.4003,3129600.0],["1992-02-27",0.4052,0.41,0.3955,0.4028,3497600.0],["1992-02-28",0.41,0.4125,0.4028,0.4076,1766400.0],["1992-03-02",0.4076,0.4319,0.4076,0.4295,4524800.0],["1992-03-03",0.427,0.4295,0.4052,0.427,3209600.0],["1992-03-04",0.4295,0.4464,0.4222,0.4416,3104000.0],["1992-03-05",0.4464,0.4464,0.4197,0.4197,3625600.0],["1992-03-06",0.4197,0.4246,0.3979,0.4052,2256000.0],["1992-03-09",0.4003,0.4003,0.3688,0.3834,4611200.0],["1992-03-10",0.3882,0.4173,0.3858,0.4125,4140800.0],["1992-03-11",0.4173,0.4222,0.4125,0.4173,1654400.0],["1992-03-12",0.4173,0.4173,0.3785,0.3882,2889600.0],["1992-03-13",0.3882,0.3882,0.3639,0.3664,4201600.0],["1992-03-16",0.3736,0.3979,0.3664,0.3858,2995200.0],["1992-03-17",0.3858,0.4052,0.3858,0.4028,2246400.0],["1992-03-18",0.4003,0.41,0.4003,0.4028,1814400.0],["1992-03-19",0.4076,0.4076,0.4003,0.4052,1267200.0],["1992-03-20",0.4003,0.4076,0.3979,0.4076,1036800.0],["1992-03-23",0.4028,0.41,0.4028,0.41,1756800.0],["1992-03-24",0.41,0.4197,0.4076,0.4125,2230400.0],["1992-03-25",0.4149,0.4149,0.3979,0.4028,1190400.0],["1992-03-26",0.4028,0.4028,0.3979,0.4028,380800.0],["1992-03-27",0.4028,0.4028,0.3809,0.3882,1667200.0],["1992-03-30",0.3834,0.3906,0.3834,0.3906,224000.0],["1992-03-31",0.3834,0.3906,0.3834,0.3882,227200.0],["1992-04-01",0.3761,0.4028,0.3761,0.3979,2342400.0],["1992-04-02",0.4028,0.41,0.3979,0.4028,1408000.0],["1992-04-03",0.4076,0.4076,0.3955,0.4003,2105600.0],["1992-04-06",0.4052,0.4464,0.4052,0.4464,4652800.0],["1992-04-07",0.4464,0.4537,0.4222,0.4295,6454400.0],["1992-04-08",0.4222,0.4246,0.3882,0.4076,4947200.0],["1992-04-09",0.4125,0.4173,0.4076,0.41,2400000.0],["1992-04-10",0.4222,0.427,0.41,0.4173,2000000.0],["1992-04-13",0.4246,0.4319,0.4125,0.4125,1193600.0],["1992-04-14",0.4197,0.4416,0.4125,0.4416,4115200.0],["1992-04-15",0.4464,0.4707,0.4367,0.4658,6742400.0],["1992-04-16",0.4707,0.4707,0.4513,0.4561,3993600.0],["1992-04-20",0.4537,0.4658,0.4489,0.4489,3529600.0],["1992-04-21",0.4489,0.4561,0.4173,0.4392,5641600.0],["1992-04-22",0.4343,0.4392,0.4222,0.4367,1564800.0],["1992-04-23",0.4367,0.4464,0.4319,0.4392,1097600.0],["1992-04-24",0.444,0.444,0.4319,0.4343,2204800.0],["1992-04-27",0.4367,0.4367,0.427,0.4343,716800.0],["1992-04-28",0.427,0.4416,0.427,0.4416,963200.0],["1992-04-29",0.4416,0.4416,0.4222,0.427,2979200.0],["1992-04-30",0.4295,0.4343,0.4246,0.4319,1449600.0],["1992-05-01",0.427,0.4343,0.4246,0.4319,496000.0],["1992-05-04",0.4319,0.4343,0.427,0.4295,902400.0],["1992-05-05",0.427,0.4343,0.4246,0.4246,1872000.0],["1992-05-06",0.4246,0.4295,0.4246,0.427,1219200.0],["1992-05-07",0.4295,0.4343,0.4246,0.4295,4672000.0],["1992-05-08",0.4367,0.4392,0.4319,0.4367,1014400.0],["1992-05-11",0.4416,0.4416,0.4343,0.4416,361600.0],["1992-05-12",0.4343,0.4416,0.4295,0.4295,2150400.0],["1992-05-13",0.4295,0.4367,0.4295,0.4367,480000.0],["1992-05-14",0.4367,0.4464,0.4246,0.4392,2876800.0],["1992-05-15",0.4416,0.4537,0.4392,0.4489,2038400.0],["1992-05-18",0.4489,0.4561,0.4416,0.4513,1814400.0],["1992-05-19",0.4513,0.4561,0.4416,0.4464,2009600.0],["1992-05-20",0.4392,0.4464,0.4222,0.4246,1955200.0],["1992-05-21",0.4343,0.4343,0.427,0.4295,2832000.0],["1992-05-22",0.4343,0.4416,0.4295,0.4343,1654400.0],["1992-05-26",0.4343,0.4343,0.4246,0.4295,2150400.0],["1992-05-27",0.4343,0.4416,0.427,0.4416,844800.0],["1992-05-28",0.4343,0.4464,0.4295,0.4343,1580800.0],["1992-05-29",0.4367,0.4367,0.4222,0.4319,1478400.0],["1992-06-01",0.4246,0.444,0.4246,0.4367,1091200.0],["1992-06-02",0.4367,0.4489,0.4367,0.4392,1840000.0],["1992-06-03",0.4392,0.4464,0.4392,0.4416,435200.0],["1992-06-04",0.4464,0.4464,0.4416,0.4464,1340800.0],["1992-06-05",0.4416,0.4634,0.4392,0.4561,2473600.0],["1992-06-08",0.4561,0.4853,0.4561,0.4853,3324800.0],["1992-06-09",0.4877,0.5047,0.4755,0.4804,6534400.0],["1992-06-10",0.4804,0.4901,0.4755,0.4853,3052800.0],["1992-06-11",0.4901,0.4901,0.4658,0.4683,3251200.0],["1992-06-12",0.4755,0.4828,0.4707,0.4804,1168000.0],["1992-06-15",0.478,0.4925,0.4755,0.4877,1305600.0],["1992-06-16",0.4925,0.4998,0.4853,0.4925,1676800.0],["1992-06-17",0.4853,0.4925,0.4489,0.4561,3046400.0],["1992-06-18",0.4537,0.4537,0.4222,0.4246,9052800.0],["1992-06-19",0.4319,0.4392,0.427,0.427,3011200.0],["1992-06-22",0.4343,0.4343,0.4246,0.4319,1798400.0],["1992-06-23",0.4246,0.4343,0.4246,0.427,668800.0],["1992-06-24",0.4295,0.4343,0.4295,0.4343,339200.0],["1992-06-25",0.4343,0.4367,0.4295,0.4319,780800.0],["1992-06-26",0.4367,0.4392,0.4246,0.4246,2211200.0],["1992-06-29",0.4246,0.4586,0.4246,0.4586,7526400.0],["1992-06-30",0.461,0.4804,0.461,0.4683,3664000.0],["1992-07-01",0.4634,0.478,0.4634,0.4634,2275200.0],["1992-07-02",0.4683,0.4683,0.4246,0.4246,2857600.0],["1992-07-06",0.4246,0.4295,0.4246,0.4246,2944000.0],["1992-07-07",0.427,0.4392,0.3736,0.3785,14118400.0],["1992-07-08",0.3736,0.3882,0.3542,0.3712,13190400.0],["1992-07-09",0.3664,0.3882,0.3445,0.3809,14300800.0],["1992-07-10",0.3882,0.3979,0.3809,0.3882,3708800.0],["1992-07-13",0.3906,0.3979,0.3834,0.3858,2537600.0],["1992-07-14",0.3834,0.3955,0.3834,0.3931,2102400.0],["1992-07-15",0.4028,0.4464,0.4003,0.4367,12313600.0],["1992-07-16",0.4392,0.4489,0.427,0.4464,11280000.0],["1992-07-17",0.4561,0.4707,0.4513,0.4561,14348800.0],["1992-07-20",0.4489,0.4513,0.41,0.4149,7084800.0],["1992-07-21",0.4222,0.4222,0.3882,0.3931,6230400.0],["1992-07-22",0.3858,0.3955,0.3834,0.3834,4540800.0],["1992-07-23",0.3931,0.4028,0.3882,0.3979,2038400.0],["1992-07-24",0.4003,0.4076,0.3931,0.4052,1088000.0],["1992-07-27",0.4076,0.4197,0.4076,0.4173,1673600.0],["1992-07-28",0.4076,0.4125,0.3882,0.3906,2240000.0],["1992-07-29",0.3882,0.3979,0.3809,0.3809,4944000.0],["1992-07-30",0.3809,0.3931,0.3809,0.3858,5190400.0],["1992-07-31",0.3858,0.41,0.3858,0.4076,4758400.0],["1992-08-03",0.41,0.41,0.3979,0.4003,1072000.0],["1992-08-04",0.3979,0.4125,0.3979,0.4125,4384000.0],["1992-08-05",0.4052,0.41,0.4003,0.4003,1897600.0],["1992-08-06",0.4003,0.4295,0.4003,0.4295,4528000.0],["1992-08-07",0.4392,0.444,0.427,0.4367,10044800.0],["1992-08-10",0.4392,0.4513,0.4343,0.4489,4489600.0],["1992-08-11",0.4489,0.4489,0.4367,0.444,1180800.0],["1992-08-12",0.4367,0.4513,0.4343,0.4513,2934400.0],["1992-08-13",0.4464,0.4513,0.4416,0.4464,1692800.0],["1992-08-14",0.4464,0.4464,0.4416,0.4416,1305600.0],["1992-08-17",0.4464,0.4489,0.4416,0.4464,544000.0],["1992-08-18",0.444,0.4489,0.4197,0.4222,2697600.0],["1992-08-19",0.4246,0.4246,0.4149,0.4149,1075200.0],["1992-08-20",0.4222,0.4222,0.41,0.4222,1430400.0],["1992-08-21",0.4246,0.4319,0.4222,0.4319,1964800.0],["1992-08-24",0.427,0.427,0.3931,0.4003,4275200.0],["1992-08-25",0.3955,0.4125,0.3955,0.4052,1804800.0],["1992-08-26",0.4076,0.427,0.4076,0.4246,2067200.0],["1992-08-27",0.4295,0.444,0.4246,0.4367,1772800.0],["1992-08-28",0.4367,0.4367,0.4149,0.4197,1958400.0],["1992-08-31",0.4197,0.4197,0.3979,0.4076,3129600.0],["1992-09-01",0.4076,0.4076,0.3931,0.4003,1209600.0],["1992-09-02",0.3931,0.3955,0.3834,0.3882,4028800.0],["1992-09-03",0.3882,0.3931,0.3712,0.3761,6384000.0],["1992-09-04",0.3785,0.3858,0.3712,0.3809,6371200.0],["1992-09-08",0.3785,0.4028,0.3736,0.3906,9033600.0],["1992-09-09",0.4052,0.4197,0.4003,0.4197,8057600.0],["1992-09-10",0.4149,0.4197,0.4028,0.4173,6044800.0],["1992-09-11",0.4173,0.4246,0.4149,0.4222,3081600.0],["1992-09-14",0.4295,0.4392,0.4295,0.4367,6336000.0],["1992-09-15",0.4367,0.4367,0.4222,0.4222,4784000.0],["1992-09-16",0.4173,0.4295,0.4173,0.4222,2396800.0],["1992-09-17",0.4222,0.4295,0.4222,0.4222,1110400.0],["1992-09-18",0.4222,0.427,0.4222,0.4246,1283200.0],["1992-09-21",0.427,0.427,0.3494,0.3494,22028800.0],["1992-09-22",0.3397,0.3542,0.3251,0.3494,19769600.0],["1992-09-23",0.3494,0.3736,0.3494,0.3567,10816000.0],["1992-09-24",0.3567,0.3664,0.347,0.3542,2121600.0],["1992-09-25",0.3445,0.3542,0.3348,0.3421,3590400.0],["1992-09-28",0.33,0.3397,0.3275,0.33,3990400.0],["1992-09-29",0.3275,0.3324,0.3106,0.3106,4684800.0],["1992-09-30",0.3081,0.3081,0.2814,0.2912,12540800.0],["1992-10-01",0.3009,0.3009,0.2887,0.2887,8604800.0],["1992-10-02",0.2887,0.2912,0.2839,0.2912,5148800.0],["1992-10-05",0.2814,0.2887,0.2645,0.2814,8371200.0],["1992-10-06",0.2863,0.296,0.2814,0.296,2252800.0],["1992-10-07",0.296,0.296,0.2863,0.2863,4595200.0],["1992-10-08",0.2912,0.296,0.2863,0.296,1596800.0],["1992-10-09",0.2912,0.3009,0.2912,0.296,2761600.0],["1992-10-12",0.2984,0.3057,0.2984,0.3009,3299200.0],["1992-10-13",0.3033,0.3033,0.2887,0.2912,3177600.0],["1992-10-14",0.2887,0.2936,0.2693,0.2766,8595200.0],["1992-10-15",0.2742,0.2863,0.2742,0.279,3619200.0],["1992-10-16",0.279,0.279,0.2693,0.2742,3360000.0],["1992-10-19",0.2693,0.2912,0.2693,0.2912,2659200.0],["1992-10-20",0.296,0.3033,0.2912,0.3009,1523200.0],["1992-10-21",0.3033,0.3057,0.296,0.3057,732800.0],["1992-10-22",0.3057,0.3057,0.296,0.3009,838400.0],["1992-10-23",0.296,0.3009,0.296,0.2984,710400.0],["1992-10-26",0.3009,0.3251,0.296,0.3251,4492800.0],["1992-10-27",0.33,0.3348,0.3203,0.3203,1164800.0],["1992-10-28",0.3251,0.3445,0.3106,0.3397,4048000.0],["1992-10-29",0.3445,0.3567,0.3373,0.3567,3718400.0],["1992-10-30",0.3615,0.3688,0.3542,0.3615,6297600.0],["1992-11-02",0.3542,0.3542,0.3348,0.3445,3344000.0],["1992-11-03",0.3397,0.3445,0.33,0.3397,1398400.0],["1992-11-04",0.3373,0.3397,0.33,0.3397,323200.0],["1992-11-05",0.3397,0.3494,0.3348,0.3494,899200.0],["1992-11-06",0.3494,0.3542,0.3421,0.3518,588800.0],["1992-11-09",0.3445,0.3542,0.3397,0.3542,1292800.0],["1992-11-10",0.3494,0.3494,0.33,0.33,1024000.0],["1992-11-11",0.3251,0.33,0.3154,0.3275,2953600.0],["1992-11-12",0.3275,0.3275,0.3203,0.3275,307200.0],["1992-11-13",0.33,0.33,0.3203,0.3203,1372800.0],["1992-11-16",0.3251,0.3251,0.3106,0.3106,876800.0],["1992-11-17",0.3106,0.3251,0.3106,0.3106,1961600.0],["1992-11-18",0.3106,0.3154,0.3057,0.3106,476800.0],["1992-11-19",0.3154,0.3348,0.3106,0.3348,1625600.0],["1992-11-20",0.3348,0.3445,0.33,0.3445,1987200.0],["1992-11-23",0.3494,0.3591,0.3445,0.3518,1705600.0],["1992-11-24",0.3494,0.3591,0.3494,0.3494,761600.0],["1992-11-25",0.3494,0.3494,0.3397,0.3421,707200.0],["1992-11-27",0.3494,0.3494,0.3397,0.3397,83200.0],["1992-11-30",0.3397,0.3445,0.33,0.3397,1395200.0],["1992-12-01",0.33,0.3397,0.3203,0.33,2342400.0],["1992-12-02",0.3203,0.33,0.3154,0.3251,518400.0],["1992-12-03",0.3154,0.3688,0.3106,0.3542,14908800.0],["1992-12-04",0.3639,0.3688,0.3397,0.3688,10112000.0],["1992-12-07",0.3688,0.3979,0.3639,0.3955,8118400.0],["1992-12-08",0.3882,0.4125,0.3736,0.3979,9840000.0],["1992-12-09",0.3979,0.4076,0.3882,0.3882,6294400.0],["1992-12-10",0.3834,0.3931,0.3785,0.3785,2729600.0],["1992-12-11",0.3785,0.3785,0.3494,0.3639,4342400.0],["1992-12-14",0.3639,0.3688,0.3542,0.3639,3356800.0],["1992-12-15",0.3639,0.3785,0.3639,0.3761,2870400.0],["1992-12-16",0.3785,0.3785,0.3688,0.3688,3049600.0],["1992-12-17",0.3664,0.3785,0.3639,0.3761,457600.0],["1992-12-18",0.3785,0.3785,0.3688,0.3688,611200.0],["1992-12-21",0.3785,0.3785,0.3639,0.3712,963200.0],["1992-12-22",0.3664,0.3736,0.3639,0.3688,1676800.0],["1992-12-23",0.3736,0.3736,0.3639,0.3688,518400.0],["1992-12-24",0.3639,0.3736,0.3639,0.3736,1408000.0],["1992-12-28",0.3639,0.3834,0.3639,0.3785,1148800.0],["1992-12-29",0.3834,0.3834,0.3736,0.3761,611200.0],["1992-12-30",0.3736,0.3834,0.3736,0.3761,854400.0],["1992-12-31",0.3736,0.4173,0.3736,0.4125,5494400.0],["1993-01-04",0.4076,0.4125,0.3931,0.4028,2819200.0],["1993-01-05",0.4028,0.4125,0.3931,0.41,1971200.0],["1993-01-06",0.4076,0.4222,0.4076,0.4222,1104000.0],["1993-01-07",0.4222,0.4246,0.4125,0.4173,3414400.0],["1993-01-08",0.4173,0.427,0.4125,0.427,3456000.0],["1993-01-11",0.4173,0.427,0.4173,0.427,1430400.0],["1993-01-12",0.4173,0.4319,0.4173,0.4319,630400.0],["1993-01-13",0.4319,0.4367,0.427,0.4367,1868800.0],["1993-01-14",0.4367,0.4367,0.427,0.4319,332800.0],["1993-01-15",0.4416,0.4513,0.4319,0.4489,1315200.0],["1993-01-18",0.4416,0.4513,0.4416,0.4416,966400.0],["1993-01-19",0.4416,0.4658,0.4416,0.4561,3046400.0],["1993-01-20",0.4464,0.4561,0.4464,0.4561,2889600.0],["1993-01-21",0.4464,0.4561,0.4464,0.4561,710400.0],["1993-01-22",0.4489,0.4561,0.4464,0.4489,604800.0],["1993-01-25",0.4464,0.4561,0.4464,0.4513,1017600.0],["1993-01-26",0.4561,0.4658,0.4537,0.4537,3350400.0],["1993-01-27",0.4537,0.461,0.4513,0.461,838400.0],["1993-01-28",0.4513,0.461,0.4513,0.4561,1603200.0],["1993-01-29",0.4513,0.495,0.4513,0.495,13977600.0],["1993-02-01",0.4853,0.5095,0.4853,0.5071,8316800.0],["1993-02-02",0.5095,0.5338,0.4998,0.5241,8131200.0],["1993-02-03",0.5338,0.5459,0.5241,0.5435,8208000.0],["1993-02-04",0.5338,0.5411,0.5192,0.5192,7808000.0],["1993-02-05",0.5192,0.5289,0.4853,0.495,8179200.0],["1993-02-08",0.495,0.5047,0.4853,0.4998,2204800.0],["1993-02-09",0.495,0.5047,0.4901,0.5047,969600.0],["1993-02-10",0.5047,0.5119,0.4901,0.4998,3126400.0],["1993-02-11",0.4901,0.5071,0.4901,0.5047,924800.0],["1993-02-12",0.4998,0.5144,0.4998,0.5144,2073600.0],["1993-02-16",0.5047,0.5144,0.4901,0.5047,1606400.0],["1993-02-17",0.4901,0.4998,0.4901,0.4901,880000.0],["1993-02-18",0.5047,0.5144,0.4998,0.5119,1606400.0],["1993-02-19",0.5144,0.5144,0.4998,0.5047,412800.0],["1993-02-22",0.5144,0.5144,0.4998,0.5095,572800.0],["1993-02-23",0.4998,0.5144,0.4998,0.5095,707200.0],["1993-02-24",0.4998,0.5095,0.4998,0.4998,1184000.0],["1993-02-25",0.5095,0.5289,0.4998,0.5241,3945600.0],["1993-02-26",0.5192,0.5289,0.5144,0.5289,716800.0],["1993-03-01",0.5289,0.5289,0.5144,0.5192,560000.0],["1993-03-02",0.5192,0.5289,0.5095,0.5241,1001600.0],["1993-03-03",0.5241,0.5241,0.5095,0.5095,1312000.0],["1993-03-04",0.5047,0.5144,0.4755,0.4804,4384000.0],["1993-03-05",0.4804,0.4901,0.4707,0.4707,3232000.0],["1993-03-08",0.4755,0.4755,0.461,0.4755,2121600.0],["1993-03-09",0.4755,0.4804,0.4658,0.4755,3564800.0],["1993-03-10",0.4853,0.4998,0.4804,0.4901,2656000.0],["1993-03-11",0.4998,0.4998,0.4853,0.4901,1411200.0],["1993-03-12",0.4998,0.5047,0.4901,0.4901,208000.0],["1993-03-15",0.4901,0.5047,0.4877,0.4877,2512000.0],["1993-03-16",0.4853,0.4998,0.4853,0.4925,483200.0],["1993-03-17",0.4901,0.5289,0.4901,0.5192,4089600.0],["1993-03-18",0.5338,0.5677,0.5289,0.5677,5977600.0],["1993-03-19",0.558,0.5775,0.558,0.5677,11142400.0],["1993-03-22",0.5629,0.5775,0.5532,0.558,2627200.0],["1993-03-23",0.5532,0.558,0.5289,0.5338,3769600.0],["1993-03-24",0.5338,0.5435,0.5338,0.5338,1616000.0],["1993-03-25",0.5289,0.5435,0.5289,0.5411,1059200.0],["1993-03-26",0.5483,0.5775,0.5483,0.5677,3033600.0],["1993-03-29",0.5775,0.5872,0.5677,0.5677,1491200.0],["1993-03-30",0.5775,0.5775,0.5677,0.5775,972800.0],["1993-03-31",0.5823,0.5872,0.5775,0.5775,883200.0],["1993-04-01",0.5775,0.5775,0.5459,0.5483,5417600.0],["1993-04-02",0.5483,0.5629,0.5386,0.5483,5513600.0],["1993-04-05",0.5775,0.6163,0.5726,0.6017,11440000.0],["1993-04-06",0.6066,0.609,0.5677,0.5823,8553600.0],["1993-04-07",0.5677,0.5823,0.5677,0.5775,3027200.0],["1993-04-08",0.5823,0.5823,0.5726,0.5775,1840000.0],["1993-04-12",0.5799,0.592,0.5775,0.5872,5408000.0],["1993-04-13",0.592,0.6066,0.5872,0.6017,3110400.0],["1993-04-14",0.6017,0.6454,0.6017,0.6405,7494400.0],["1993-04-15",0.6502,0.6551,0.6163,0.6211,15260800.0],["1993-04-16",0.626,0.626,0.6211,0.626,1158400.0],["1993-04-19",0.626,0.626,0.6066,0.6236,2406400.0],["1993-04-20",0.6163,0.626,0.5872,0.6017,2739200.0],["1993-04-21",0.6017,0.6017,0.5872,0.5969,1257600.0],["1993-04-22",0.6017,0.6066,0.592,0.592,1862400.0],["1993-04-23",0.6066,0.6066,0.592,0.6017,604800.0],["1993-04-26",0.6017,0.6066,0.5969,0.6017,3529600.0],["1993-04-27",0.5969,0.6066,0.5775,0.5872,1785600.0],["1993-04-28",0.5775,0.5823,0.558,0.5629,1158400.0],["1993-04-29",0.5653,0.5775,0.5629,0.5775,1142400.0],["1993-04-30",0.5823,0.5823,0.5677,0.5775,944000.0],["1993-05-03",0.5677,0.6017,0.5677,0.6017,2284800.0],["1993-05-04",0.6114,0.6551,0.6066,0.6502,6748800.0],["1993-05-05",0.6405,0.6697,0.6405,0.6599,2742400.0],["1993-05-06",0.6599,0.6648,0.6502,0.6502,940800.0],["1993-05-07",0.6551,0.6599,0.6454,0.6454,505600.0],["1993-05-10",0.6454,0.6551,0.6405,0.6405,313600.0],["1993-05-11",0.6405,0.6454,0.6357,0.6405,960000.0],["1993-05-12",0.6405,0.6842,0.6405,0.6842,5097600.0],["1993-05-13",0.6697,0.6794,0.6648,0.6721,2960000.0],["1993-05-14",0.6769,0.6891,0.6648,0.6721,2902400.0],["1993-05-17",0.6745,0.6745,0.6551,0.6745,1654400.0],["1993-05-18",0.6697,0.6794,0.6697,0.6794,2752000.0],["1993-05-19",0.6697,0.6866,0.6697,0.6745,2451200.0],["1993-05-20",0.6794,0.7036,0.6745,0.7036,5440000.0],["1993-05-21",0.7036,0.7327,0.6939,0.7327,5312000.0],["1993-05-24",0.723,0.7327,0.723,0.7279,4931200.0],["1993-05-25",0.7279,0.7279,0.7182,0.7182,2156800.0],["1993-05-26",0.7182,0.7521,0.7182,0.7449,4076800.0],["1993-05-27",0.7521,0.7618,0.7376,0.7473,3033600.0],["1993-05-28",0.7473,0.757,0.7473,0.7521,937600.0],["1993-06-01",0.7521,0.7619,0.7473,0.7521,3664000.0],["1993-06-02",0.7619,0.7619,0.7521,0.7619,3168000.0],["1993-06-03",0.7521,0.7619,0.7473,0.7521,1299200.0],["1993-06-04",0.7473,0.7667,0.7473,0.7667,1878400.0],["1993-06-07",0.7667,0.7667,0.757,0.757,4851200.0],["1993-06-08",0.757,0.7667,0.7521,0.7619,1622400.0],["1993-06-09",0.7521,0.757,0.7473,0.7473,995200.0],["1993-06-10",0.757,0.757,0.7424,0.7473,1500800.0],["1993-06-11",0.7424,0.7667,0.7424,0.7667,1059200.0],["1993-06-14",0.757,0.8298,0.757,0.8298,3689600.0],["1993-06-15",0.8492,0.8638,0.8346,0.8419,4976000.0],["1993-06-16",0.8395,0.8395,0.8055,0.8055,3616000.0],["1993-06-17",0.8104,0.8201,0.7813,0.7958,1849600.0],["1993-06-18",0.7861,0.7958,0.7716,0.7813,1452800.0],["1993-06-21",0.7764,0.8055,0.7764,0.8007,2856000.0],["1993-06-22",0.8249,0.854,0.8055,0.8443,3585600.0],["1993-06-23",0.8443,0.854,0.8346,0.854,7212800.0],["1993-06-24",0.854,0.8638,0.8443,0.8589,4883200.0],["1993-06-25",0.8638,0.8735,0.854,0.8735,3716800.0],["1993-06-28",0.8783,0.9026,0.8735,0.9026,5670400.0],["1993-06-29",0.8929,0.9026,0.8929,0.8977,4422400.0],["1993-06-30",0.9026,0.922,0.8346,0.854,6193600.0],["1993-07-01",0.854,0.8735,0.8152,0.8298,4542400.0],["1993-07-02",0.8443,0.8735,0.8249,0.8735,3278400.0],["1993-07-06",0.8735,0.9608,0.8735,0.956,8656000.0],["1993-07-07",0.9511,0.9899,0.9414,0.9802,8136000.0],["1993-07-08",0.9802,0.9899,0.9705,0.9705,5097600.0],["1993-07-09",0.9705,0.9802,0.9123,0.9414,3000000.0],["1993-07-12",0.9317,0.9317,0.9026,0.922,2550400.0],["1993-07-13",0.9026,0.922,0.9026,0.9171,1097600.0],["1993-07-14",0.922,0.9317,0.9026,0.922,2608000.0],["1993-07-15",0.9317,0.9317,0.8735,0.8929,2977600.0],["1993-07-16",0.8735,0.9317,0.8735,0.9123,4694400.0],["1993-07-19",0.9317,0.9996,0.9123,0.9899,2915200.0],["1993-07-20",0.9996,1.0093,0.9511,0.9608,1595200.0],["1993-07-21",0.9802,0.9802,0.9608,0.9657,1025600.0],["1993-07-22",0.9802,0.9996,0.9608,0.9802,1561600.0],["1993-07-23",0.9705,1.0384,0.9705,1.019,2881600.0],["1993-07-26",1.0384,1.0967,1.0384,1.087,3672000.0],["1993-07-27",1.0773,1.0967,1.0287,1.0384,6280000.0],["1993-07-28",1.0287,1.0384,0.9802,0.9802,3780800.0],["1993-07-29",0.9802,1.0287,0.9802,1.019,2288000.0],["1993-07-30",1.0093,1.019,0.9996,1.0045,780800.0],["1993-08-02",0.9996,1.0093,0.9608,0.9802,3195200.0],["1993-08-03",0.9802,0.9899,0.9802,0.9802,1052800.0],["1993-08-04",0.9899,1.0384,0.9802,1.0336,2830400.0],["1993-08-05",1.0481,1.0579,1.0287,1.0287,2937600.0],["1993-08-06",1.0287,1.0579,1.0287,1.0482,2222400.0],["1993-08-09",1.0579,1.0579,1.0287,1.0336,4059200.0],["1993-08-10",1.0481,1.0481,1.0287,1.0433,1182400.0],["1993-08-11",1.0481,1.0579,1.0384,1.0384,1260800.0],["1993-08-12",1.0481,1.0579,1.0384,1.0579,4180800.0],["1993-08-13",1.0579,1.0676,1.0481,1.0579,1801600.0],["1993-08-16",1.0482,1.0676,1.0482,1.0482,2196800.0],["1993-08-17",1.0579,1.0579,1.019,1.0287,897600.0],["1993-08-18",1.0384,1.0384,0.9996,1.0384,2843200.0],["1993-08-19",1.0384,1.0482,0.9899,0.9899,1275200.0],["1993-08-20",0.9899,0.9899,0.922,0.922,3644800.0],["1993-08-23",0.9123,0.922,0.8832,0.8977,2683200.0],["1993-08-24",0.8929,0.9608,0.8929,0.9608,1892800.0],["1993-08-25",0.9608,0.9802,0.9414,0.9802,638400.0],["1993-08-26",0.9802,1.0093,0.9608,1.0093,1385600.0],["1993-08-27",1.0093,1.0093,0.9802,0.9802,1075200.0],["1993-08-30",0.9899,0.9899,0.9608,0.9657,660800.0],["1993-08-31",0.9608,0.9705,0.9414,0.9511,1011200.0],["1993-09-01",0.9511,0.9511,0.9317,0.9317,1115200.0],["1993-09-02",0.9511,0.9996,0.9414,0.9851,1812800.0],["1993-09-03",0.9996,1.0287,0.9899,1.0287,984000.0],["1993-09-07",1.0287,1.0287,1.0093,1.0093,824000.0],["1993-09-08",0.9899,1.0093,0.9899,1.0093,851200.0],["1993-09-09",0.9899,1.019,0.9899,1.019,1092800.0],["1993-09-10",0.9996,1.019,0.9996,0.9996,1099200.0],["1993-09-13",0.9996,1.019,0.9705,0.9705,803200.0],["1993-09-14",0.9705,0.9705,0.9123,0.9317,1702400.0],["1993-09-15",0.9123,0.9317,0.9123,0.9317,2441600.0],["1993-09-16",0.922,0.9414,0.922,0.9268,830400.0],["1993-09-17",0.922,0.9414,0.922,0.9414,1820800.0],["1993-09-20",0.9317,0.9705,0.9317,0.9705,1814400.0],["1993-09-21",0.9608,0.9899,0.9608,0.9851,1270400.0],["1993-09-22",0.9899,1.0287,0.9899,1.019,2148800.0],["1993-09-23",1.019,1.0336,0.9899,1.0336,2051200.0],["1993-09-24",1.0287,1.0481,1.0287,1.0287,1129600.0],["1993-09-27",1.0287,1.0579,1.0287,1.0482,979200.0],["1993-09-28",1.0579,1.1161,1.0482,1.0773,4828800.0],["1993-09-29",1.0967,1.1064,1.087,1.1064,1344000.0],["1993-09-30",1.087,1.1161,1.087,1.1161,1585600.0],["1993-10-01",1.087,1.1064,1.087,1.1064,736000.0],["1993-10-04",1.087,1.0967,1.0676,1.087,1236800.0],["1993-10-05",1.0676,1.087,1.0676,1.087,462400.0],["1993-10-06",1.087,1.1064,1.0773,1.1064,792000.0],["1993-10-07",1.0967,1.0967,1.0773,1.0967,88000.0],["1993-10-08",1.0967,1.0967,1.0773,1.0773,398400.0],["1993-10-11",1.0773,1.1064,1.0773,1.1064,374400.0],["1993-10-12",1.087,1.1161,1.087,1.1064,1185600.0],["1993-10-13",1.0967,1.1161,1.0967,1.1161,2198400.0],["1993-10-14",1.1258,1.1258,1.1064,1.1161,1760000.0],["1993-10-15",1.1306,1.1646,1.1161,1.1646,6593600.0],["1993-10-18",1.1646,1.1646,1.1161,1.1501,1465600.0],["1993-10-19",1.1258,1.1452,1.1161,1.1355,625600.0],["1993-10-20",1.1355,1.1355,1.0384,1.0482,2182400.0],["1993-10-21",1.0481,1.1646,1.0481,1.1646,3508800.0],["1993-10-22",1.1646,1.184,1.1452,1.1646,1883200.0],["1993-10-25",1.1743,1.1743,1.1452,1.1598,1355200.0],["1993-10-26",1.1549,1.1646,1.1452,1.1646,918400.0],["1993-10-27",1.1646,1.1646,1.1258,1.1452,502400.0],["1993-10-28",1.1258,1.1452,1.1161,1.1258,611200.0],["1993-10-29",1.1258,1.1452,1.1258,1.1452,441600.0],["1993-11-01",1.1452,1.2034,1.1258,1.184,1755200.0],["1993-11-02",1.2131,1.2617,1.1937,1.2617,2219200.0],["1993-11-03",1.2617,1.3005,1.2325,1.2325,2499200.0],["1993-11-04",1.2325,1.2325,1.1646,1.1743,1526400.0],["1993-11-05",1.1646,1.1937,1.1161,1.1937,3241600.0],["1993-11-08",1.2034,1.2034,1.1743,1.2034,1361600.0],["1993-11-09",1.2034,1.2568,1.1937,1.252,1073600.0],["1993-11-10",1.252,1.2714,1.2325,1.2714,996800.0],["1993-11-11",1.2811,1.3005,1.2811,1.2811,611200.0],["1993-11-12",1.3005,1.3005,1.2617,1.2617,2243200.0],["1993-11-15",1.2714,1.2811,1.2034,1.2131,2064000.0],["1993-11-16",1.2034,1.2228,1.1258,1.1355,2691200.0],["1993-11-17",1.1452,1.1452,1.1064,1.1258,1704000.0],["1993-11-18",1.1064,1.1646,1.1064,1.1646,2502400.0],["1993-11-19",1.1355,1.1743,1.1258,1.1743,1403200.0],["1993-11-22",1.1452,1.1452,1.0384,1.0676,4414400.0],["1993-11-23",1.0481,1.0676,0.9899,1.019,3328000.0],["1993-11-24",1.019,1.087,1.019,1.0773,2963200.0],["1993-11-26",1.1064,1.1549,1.0967,1.1549,1195200.0],["1993-11-29",1.1549,1.184,1.1355,1.184,1360000.0],["1993-11-30",1.1646,1.184,1.1452,1.1646,1491200.0],["1993-12-01",1.1646,1.1937,1.1549,1.184,724800.0],["1993-12-02",1.184,1.2034,1.1646,1.184,688000.0],["1993-12-03",1.2034,1.2228,1.184,1.2034,1324800.0],["1993-12-06",1.2131,1.2325,1.1937,1.2228,875200.0],["1993-12-07",1.2325,1.252,1.2131,1.2325,488000.0],["1993-12-08",1.2325,1.252,1.2228,1.2277,251200.0],["1993-12-09",1.2423,1.2423,1.1937,1.2131,904000.0],["1993-12-10",1.1937,1.2034,1.1549,1.1743,1454400.0],["1993-12-13",1.1549,1.1937,1.1549,1.1937,1123200.0],["1993-12-14",1.1937,1.2034,1.1743,1.1937,1193600.0],["1993-12-15",1.1743,1.1937,1.1743,1.184,537600.0],["1993-12-16",1.1937,1.1937,1.1549,1.1646,878400.0],["1993-12-17",1.184,1.2034,1.1646,1.184,1390400.0],["1993-12-20",1.184,1.2131,1.184,1.2131,1577600.0],["1993-12-21",1.2423,1.3005,1.2423,1.252,3505600.0],["1993-12-22",1.2617,1.2811,1.252,1.2665,1288000.0],["1993-12-23",1.252,1.2714,1.2131,1.2714,2214400.0],["1993-12-27",1.2714,1.2762,1.2423,1.2714,617600.0],["1993-12-28",1.2811,1.2908,1.2568,1.2811,569600.0],["1993-12-29",1.2617,1.3005,1.252,1.3005,1027200.0],["1993-12-30",1.2811,1.3005,1.2811,1.3005,574400.0],["1993-12-31",1.3005,1.3684,1.2811,1.3684,2371200.0],["1994-01-03",1.3587,1.3684,1.2811,1.2811,2800000.0],["1994-01-04",1.2908,1.2908,1.2228,1.2423,2099200.0],["1994-01-05",1.2131,1.2325,1.1937,1.2325,889600.0],["1994-01-06",1.2325,1.2325,1.2131,1.2325,555200.0],["1994-01-07",1.2325,1.2325,1.2131,1.2131,744000.0],["1994-01-10",1.2325,1.2325,1.1937,1.2034,1561600.0],["1994-01-11",1.2034,1.2131,1.1743,1.1937,1041600.0],["1994-01-12",1.1743,1.1937,1.1743,1.1937,432000.0],["1994-01-13",1.1937,1.1937,1.1743,1.1937,835200.0],["1994-01-14",1.184,1.1937,1.1743,1.1743,924800.0],["1994-01-17",1.1743,1.2034,1.1743,1.1889,1129600.0],["1994-01-18",1.2034,1.2034,1.1743,1.2034,2488000.0],["1994-01-19",1.2034,1.2423,1.184,1.2423,2656000.0],["1994-01-20",1.2423,1.2908,1.2325,1.2908,2294400.0],["1994-01-21",1.2811,1.3005,1.2811,1.2811,760000.0],["1994-01-24",1.2811,1.3005,1.2714,1.2714,4025600.0],["1994-01-25",1.2617,1.2714,1.2228,1.252,2395200.0],["1994-01-26",1.2423,1.3005,1.2423,1.2811,1395200.0],["1994-01-27",1.2811,1.3005,1.252,1.2714,2614400.0],["1994-01-28",1.252,1.2714,1.252,1.252,648000.0],["1994-01-31",1.2714,1.2714,1.2228,1.2325,2723200.0],["1994-02-01",1.2423,1.2423,1.2131,1.2228,1385600.0],["1994-02-02",1.2325,1.2325,1.2131,1.2325,1169600.0],["1994-02-03",1.2131,1.2325,1.184,1.184,2902400.0],["1994-02-04",1.2034,1.2034,1.1452,1.1646,3868800.0],["1994-02-07",1.1258,1.1452,1.0481,1.087,3854400.0],["1994-02-08",1.0481,1.0773,1.019,1.0579,11296000.0],["1994-02-09",1.0676,1.1452,1.0579,1.1452,5104000.0],["1994-02-10",1.1452,1.1549,1.1064,1.1258,2721600.0],["1994-02-11",1.1161,1.1258,1.1064,1.1258,1100800.0],["1994-02-14",1.1258,1.1355,1.1064,1.1064,832000.0],["1994-02-15",1.1064,1.1258,1.1064,1.1258,574400.0],["1994-02-16",1.1161,1.1161,1.087,1.1064,1515200.0],["1994-02-17",1.087,1.1064,1.087,1.1064,1201600.0],["1994-02-18",1.087,1.1064,1.0773,1.087,702400.0],["1994-02-22",1.1064,1.1064,1.0384,1.0384,1182400.0],["1994-02-23",1.0579,1.0579,0.9899,0.9948,6518400.0],["1994-02-24",0.9996,1.0093,0.9705,0.9996,5355200.0],["1994-02-25",0.9802,1.0093,0.9705,0.9899,948800.0],["1994-02-28",1.0093,1.019,0.9608,0.9899,1832000.0],["1994-03-01",0.9705,0.9899,0.9705,0.9754,2446400.0],["1994-03-02",0.9608,0.9705,0.8929,0.9414,8260800.0],["1994-03-03",0.9414,0.9802,0.9317,0.9511,8286400.0],["1994-03-04",0.9608,0.9705,0.9317,0.9414,1553600.0],["1994-03-07",0.9608,0.9608,0.9317,0.9511,1648000.0],["1994-03-08",0.9608,0.9608,0.9268,0.9317,2156800.0],["1994-03-09",0.9414,0.9414,0.9317,0.9317,2275200.0],["1994-03-10",0.9414,0.9414,0.8929,0.9123,3542400.0],["1994-03-11",0.9123,0.9123,0.854,0.8686,15107200.0],["1994-03-14",0.8735,0.922,0.8638,0.9123,7281600.0],["1994-03-15",0.922,1.0093,0.9026,0.9802,11241600.0],["1994-03-16",0.9802,1.019,0.9705,1.019,3296000.0],["1994-03-17",1.019,1.087,0.9996,1.0676,7008000.0],["1994-03-18",1.087,1.087,1.0482,1.0676,2419200.0],["1994-03-21",1.0481,1.0676,1.0287,1.0384,1832000.0],["1994-03-22",1.0482,1.0579,1.0287,1.0482,830400.0],["1994-03-23",1.0579,1.0773,0.9996,1.0142,6500800.0],["1994-03-24",1.0093,1.0093,0.9026,0.9511,8206400.0],["1994-03-25",0.9511,0.9899,0.9317,0.9317,2388800.0],["1994-03-28",0.9608,0.9899,0.9317,0.9608,4916800.0],["1994-03-29",0.9511,0.9802,0.9317,0.9317,2416000.0],["1994-03-30",0.9123,0.9511,0.9123,0.922,3881600.0],["1994-03-31",0.9123,0.922,0.8346,0.8832,5480000.0],["1994-04-04",0.8346,0.9026,0.8152,0.8832,3715200.0],["1994-04-05",0.922,0.9414,0.8929,0.922,3209600.0],["1994-04-06",0.922,0.9511,0.9026,0.9414,2060800.0],["1994-04-07",0.9705,0.9899,0.9511,0.9754,3497600.0],["1994-04-08",0.9608,0.9802,0.9414,0.9608,753600.0],["1994-04-11",0.9511,0.9802,0.922,0.9414,2768000.0],["1994-04-12",0.9608,0.9608,0.922,0.9511,804800.0],["1994-04-13",0.9511,0.9608,0.9317,0.9414,2840000.0],["1994-04-14",0.9802,1.0093,0.9608,1.0093,4232000.0],["1994-04-15",1.0384,1.0676,1.019,1.0287,7275200.0],["1994-04-18",1.0579,1.0579,0.9608,1.019,3208000.0],["1994-04-19",1.0093,1.0384,0.9705,1.0093,3913600.0],["1994-04-20",1.0093,1.019,0.9074,0.9317,2969600.0],["1994-04-21",0.9317,0.9317,0.8929,0.8929,878400.0],["1994-04-22",0.922,0.9705,0.9123,0.9511,2380800.0],["1994-04-25",0.9511,1.0093,0.9511,1.0093,1974400.0],["1994-04-26",1.019,1.087,0.9996,1.0579,5251200.0],["1994-04-28",1.1064,1.1452,1.087,1.1403,8123200.0],["1994-04-29",1.1258,1.1452,1.0967,1.1306,2161600.0],["1994-05-02",1.1064,1.1549,1.0773,1.1355,3118400.0],["1994-05-03",1.1452,1.1452,1.0773,1.1161,1536000.0],["1994-05-04",1.1064,1.1258,1.0773,1.0967,558400.0],["1994-05-05",1.0967,1.1161,1.0773,1.1161,811200.0],["1994-05-06",1.0967,1.1258,1.0482,1.1064,3180800.0],["1994-05-09",1.1161,1.1161,1.0482,1.0676,1660800.0],["1994-05-10",1.0773,1.087,1.0093,1.0287,1321600.0],["1994-05-11",1.0287,1.053,1.0093,1.0482,2166400.0],["1994-05-12",1.0384,1.0579,1.0287,1.0287,4542400.0],["1994-05-13",1.0579,1.0579,0.9705,0.9705,2721600.0],["1994-05-16",0.9705,0.9802,0.922,0.922,3265600.0],["1994-05-17",0.922,0.9608,0.922,0.9511,2072000.0],["1994-05-18",0.9705,1.0579,0.9511,1.0482,3014400.0],["1994-05-19",1.0384,1.0579,1.0287,1.0287,1182400.0],["1994-05-20",1.0384,1.0482,1.0287,1.0482,713600.0],["1994-05-23",1.0481,1.0481,1.019,1.0336,1360000.0],["1994-05-24",1.0481,1.0481,1.019,1.0384,1854400.0],["1994-05-25",1.0384,1.0384,1.0093,1.0093,1772800.0],["1994-05-26",1.0384,1.0384,1.0093,1.0093,2174400.0],["1994-05-27",1.0093,1.0384,1.0093,1.0384,2558400.0],["1994-05-31",1.0239,1.0384,1.019,1.0287,1148800.0],["1994-06-01",1.0482,1.0482,1.0287,1.0482,1048000.0],["1994-06-02",1.0481,1.0481,1.0384,1.0384,672000.0],["1994-06-03",1.0384,1.0676,1.0384,1.0579,790400.0],["1994-06-06",1.0481,1.0481,1.0287,1.0287,262400.0],["1994-06-07",1.0093,1.0384,0.9802,0.9996,996800.0],["1994-06-08",0.9996,0.9996,0.9705,0.9996,489600.0],["1994-06-09",0.9802,0.9996,0.9608,0.9802,752000.0],["1994-06-10",0.9705,0.9899,0.9608,0.9608,233600.0],["1994-06-13",0.9608,0.9899,0.9511,0.9511,707200.0],["1994-06-14",0.9608,0.9705,0.9365,0.9608,684800.0],["1994-06-15",0.9705,1.0336,0.956,1.0287,4086400.0],["1994-06-16",1.0287,1.0384,1.0093,1.0093,1299200.0],["1994-06-17",1.0093,1.0287,0.9899,0.9996,1022400.0],["1994-06-20",0.9802,0.9996,0.9511,0.9511,664000.0],["1994-06-21",0.9511,0.9511,0.9123,0.9268,1548800.0],["1994-06-22",0.9414,0.9608,0.9123,0.9462,1388800.0],["1994-06-23",0.9414,0.9608,0.9414,0.9414,694400.0],["1994-06-24",0.9414,0.9705,0.9317,0.9511,1099200.0],["1994-06-27",0.9705,0.9802,0.9511,0.9802,219200.0],["1994-06-28",0.9608,0.9802,0.9608,0.9608,1449600.0],["1994-06-29",0.9802,0.9899,0.9802,0.9899,697600.0],["1994-06-30",0.9802,1.0093,0.9802,0.9899,1353600.0],["1994-07-01",0.9899,0.9996,0.9705,0.9996,1241600.0],["1994-07-05",0.9802,0.9996,0.9802,0.9802,211200.0],["1994-07-06",0.9802,0.9996,0.9608,0.9705,2200000.0],["1994-07-07",0.9705,0.9802,0.9026,0.9123,2408000.0],["1994-07-08",0.9123,0.9705,0.8929,0.9268,2275200.0],["1994-07-11",0.9414,0.9414,0.8832,0.8832,1097600.0],["1994-07-12",0.9123,0.9657,0.8832,0.9608,2505600.0],["1994-07-13",0.9802,0.9996,0.9608,0.9899,1441600.0],["1994-07-14",0.9996,1.0093,0.9123,0.922,4356800.0],["1994-07-15",0.9414,0.9414,0.9026,0.9317,1192000.0],["1994-07-18",0.9123,0.9511,0.9123,0.922,1558400.0],["1994-07-19",0.9414,0.9414,0.8735,0.8783,2964800.0],["1994-07-20",0.8832,0.8832,0.8443,0.854,4643200.0],["1994-07-21",0.854,0.8638,0.8443,0.8638,1678400.0],["1994-07-22",0.8638,0.8735,0.854,0.8735,1313600.0],["1994-07-25",0.8638,0.8638,0.8443,0.854,1644800.0],["1994-07-26",0.8443,0.8638,0.8346,0.854,1505600.0],["1994-07-27",0.8638,0.8638,0.8443,0.8443,676800.0],["1994-07-28",0.8638,0.8638,0.7958,0.8152,4494400.0],["1994-07-29",0.8152,0.8152,0.7861,0.7861,1686400.0],["1994-08-01",0.7861,0.7958,0.6988,0.7667,7417600.0],["1994-08-02",0.8249,0.8735,0.7958,0.8686,12547200.0],["1994-08-03",0.9026,0.9123,0.8443,0.8638,2819200.0],["1994-08-04",0.854,0.854,0.7861,0.8249,8536000.0],["1994-08-05",0.8055,0.8249,0.7861,0.7958,1892800.0],["1994-08-08",0.8055,0.8055,0.7473,0.7473,2292800.0],["1994-08-09",0.7764,0.7764,0.6988,0.7085,4889600.0],["1994-08-10",0.7085,0.757,0.7085,0.757,3075200.0],["1994-08-11",0.757,0.7861,0.7473,0.7473,2982400.0],["1994-08-12",0.7861,0.7861,0.7667,0.7764,2536000.0],["1994-08-15",0.7861,0.7861,0.7473,0.7473,1185600.0],["1994-08-16",0.7667,0.7861,0.7376,0.7667,1918400.0],["1994-08-17",0.7861,0.8055,0.7667,0.7861,1971200.0],["1994-08-18",0.8055,0.8055,0.7861,0.791,915200.0],["1994-08-19",0.7861,0.8055,0.7764,0.7958,451200.0],["1994-08-22",0.7764,0.7958,0.7764,0.7958,478400.0],["1994-08-23",0.7764,0.8443,0.7764,0.8443,1523200.0],["1994-08-24",0.8249,0.8443,0.8055,0.8152,1500800.0],["1994-08-25",0.8249,0.8249,0.7716,0.7764,1625600.0],["1994-08-26",0.7764,0.8638,0.7667,0.854,4480000.0],["1994-08-29",0.8443,0.8735,0.8443,0.8735,1203200.0],["1994-08-30",0.8638,0.8638,0.8443,0.8589,1904000.0],["1994-08-31",0.8443,0.8638,0.8443,0.854,1174400.0],["1994-09-01",0.8638,0.8735,0.8346,0.8735,680000.0],["1994-09-02",0.8832,0.9026,0.8638,0.8832,1745600.0],["1994-09-06",0.8735,0.8929,0.8638,0.8929,1100800.0],["1994-09-07",0.9026,0.9996,0.8929,0.9608,6784000.0],["1994-09-08",0.9802,0.9802,0.9511,0.9511,2366400.0],["1994-09-09",0.922,0.9608,0.9123,0.9608,2500800.0],["1994-09-12",0.9608,0.9608,0.9317,0.9414,827200.0],["1994-09-13",0.9414,0.9608,0.922,0.9317,865600.0],["1994-09-14",0.922,0.9414,0.922,0.922,598400.0],["1994-09-15",0.9414,0.9511,0.922,0.922,699200.0],["1994-09-16",0.9511,0.9511,0.922,0.9365,852800.0],["1994-09-19",0.922,0.9511,0.922,0.922,587200.0],["1994-09-20",0.922,0.9317,0.9026,0.9123,1112000.0],["1994-09-21",0.9026,0.922,0.8638,0.8638,2654400.0],["1994-09-22",0.8638,0.8832,0.7958,0.8201,3732800.0],["1994-09-23",0.8152,0.8346,0.8152,0.8152,7403200.0],["1994-09-26",0.8152,0.8346,0.8152,0.8249,1420800.0],["1994-09-27",0.8249,0.8346,0.8152,0.8249,1104000.0],["1994-09-28",0.8346,0.8832,0.8346,0.8589,5241600.0],["1994-09-29",0.8638,0.8929,0.854,0.8832,440000.0],["1994-09-30",0.8832,0.922,0.8638,0.922,2609600.0],["1994-10-03",0.9026,0.922,0.8929,0.8929,1203200.0],["1994-10-04",0.8832,0.9123,0.854,0.854,3268800.0],["1994-10-05",0.854,0.8638,0.8346,0.8395,2446400.0],["1994-10-06",0.8346,0.8638,0.8249,0.8346,5564800.0],["1994-10-07",0.8443,0.8443,0.8152,0.8443,2388800.0],["1994-10-10",0.8249,0.8443,0.8249,0.8443,1371200.0],["1994-10-11",0.8346,0.8832,0.8346,0.8832,5531200.0],["1994-10-12",0.8832,0.922,0.8832,0.9026,4132800.0],["1994-10-13",0.922,0.9414,0.9026,0.9123,4667200.0],["1994-10-14",0.9123,0.922,0.8443,0.8735,3308800.0],["1994-10-17",0.8638,0.8832,0.854,0.8735,1928000.0],["1994-10-18",0.8735,0.8735,0.8346,0.854,1844800.0],["1994-10-19",0.854,0.9123,0.8249,0.8929,2716800.0],["1994-10-20",0.8832,0.9026,0.8735,0.8832,1331200.0],["1994-10-21",0.8638,0.8929,0.8638,0.8832,1492800.0],["1994-10-24",0.8929,0.8929,0.8735,0.8929,382400.0],["1994-10-25",0.8832,0.8832,0.8638,0.8783,1032000.0],["1994-10-26",0.8832,0.9317,0.8735,0.9123,3099200.0],["1994-10-27",0.922,0.9608,0.9026,0.9462,2518400.0],["1994-10-28",0.9317,0.9511,0.922,0.9511,2972800.0],["1994-10-31",0.9317,0.9511,0.9317,0.9317,1224000.0],["1994-11-01",0.922,0.9414,0.9123,0.9414,532800.0],["1994-11-02",0.9414,0.9802,0.9317,0.9462,3958400.0],["1994-11-03",0.9414,0.9705,0.922,0.922,3462400.0],["1994-11-04",0.9414,0.9414,0.922,0.9268,249600.0],["1994-11-07",0.922,0.9414,0.9026,0.9317,1017600.0],["1994-11-08",0.922,0.9317,0.9026,0.922,3107200.0],["1994-11-09",0.9414,0.9414,0.9026,0.9123,1460800.0],["1994-11-10",0.9026,0.9123,0.8832,0.9123,385600.0],["1994-11-11",0.9123,0.9123,0.8832,0.9123,731200.0],["1994-11-14",0.8929,0.9123,0.8832,0.8832,1089600.0],["1994-11-15",0.8832,0.9026,0.8638,0.8735,755200.0],["1994-11-16",0.8832,0.8929,0.8638,0.8783,1032000.0],["1994-11-17",0.8929,0.8929,0.8735,0.8735,179200.0],["1994-11-18",0.8735,0.8929,0.8638,0.8929,620800.0],["1994-11-21",0.8929,0.8929,0.8735,0.8929,844800.0],["1994-11-22",0.8929,0.8929,0.8638,0.8735,480000.0],["1994-11-23",0.8346,0.8638,0.8055,0.8346,1310400.0],["1994-11-25",0.8346,0.8443,0.8152,0.8443,248000.0],["1994-11-28",0.8443,0.8443,0.7861,0.7861,3827200.0],["1994-11-29",0.7958,0.8055,0.7764,0.8055,3993600.0],["1994-11-30",0.7861,0.8443,0.7861,0.8395,1848000.0],["1994-12-01",0.8443,0.8443,0.8249,0.8249,512000.0],["1994-12-02",0.8443,0.854,0.8346,0.854,728000.0],["1994-12-05",0.8735,0.9026,0.8638,0.8783,3918400.0],["1994-12-06",0.8832,0.8929,0.8638,0.8929,1516800.0],["1994-12-07",0.8929,0.9026,0.8735,0.8832,2425600.0],["1994-12-08",0.9026,0.9026,0.8346,0.8395,1440000.0],["1994-12-09",0.854,0.854,0.7667,0.7813,4665600.0],["1994-12-12",0.7958,0.8055,0.7667,0.7958,5891200.0],["1994-12-13",0.8152,0.8249,0.8055,0.8249,1531200.0],["1994-12-14",0.8249,0.8443,0.8055,0.8346,2766400.0],["1994-12-15",0.8443,0.8443,0.8249,0.8443,880000.0],["1994-12-16",0.8443,0.8638,0.8346,0.8395,1403200.0],["1994-12-19",0.8443,0.8638,0.8346,0.854,2532800.0],["1994-12-20",0.8832,0.8832,0.8443,0.8638,1315200.0],["1994-12-21",0.8638,0.8735,0.8443,0.8735,1065600.0],["1994-12-22",0.8735,0.8832,0.854,0.8832,1696000.0],["1994-12-23",0.8832,0.8929,0.8638,0.8735,1748800.0],["1994-12-27",0.9026,0.922,0.8832,0.9074,2358400.0],["1994-12-28",0.922,0.922,0.8929,0.922,2025600.0],["1994-12-29",0.922,0.9317,0.9123,0.922,1835200.0],["1994-12-30",0.922,0.9414,0.922,0.9414,1393600.0],["1995-01-03",0.9511,0.9511,0.8832,0.8929,2395200.0],["1995-01-04",0.9026,0.9026,0.8832,0.8977,992000.0],["1995-01-05",0.9026,0.9026,0.8638,0.8929,820800.0],["1995-01-06",0.8929,0.9026,0.8832,0.8929,1436800.0],["1995-01-09",0.9026,0.9147,0.8832,0.9026,977600.0],["1995-01-10",0.922,0.922,0.9026,0.922,816000.0],["1995-01-11",0.922,0.922,0.9026,0.922,2171200.0],["1995-01-12",0.922,0.9317,0.9123,0.9317,2708800.0],["1995-01-13",0.9317,0.9511,0.9123,0.9511,3216000.0],["1995-01-16",0.9511,1.019,0.9317,1.019,5088000.0],["1995-01-17",0.9996,1.0481,0.9996,1.0366,5784000.0],["1995-01-18",1.0384,1.0676,1.0384,1.0482,4838400.0],["1995-01-19",1.0287,1.0579,1.0093,1.0506,4384000.0],["1995-01-20",1.0384,1.0384,0.9705,1.0093,4145600.0],["1995-01-23",0.9996,0.9996,0.9608,0.9899,1648000.0],["1995-01-24",0.9802,0.9899,0.922,0.9802,2832000.0],["1995-01-25",0.9705,1.0093,0.9705,1.0045,3654400.0],["1995-01-26",1.019,1.019,0.8832,0.8832,7017600.0],["1995-01-27",0.8874,0.9026,0.8638,0.8929,2870400.0],["1995-01-30",0.8929,0.8929,0.854,0.8735,2320000.0],["1995-01-31",0.8735,0.8735,0.8443,0.8638,2416000.0],["1995-02-01",0.8638,0.8735,0.8443,0.8638,347200.0],["1995-02-02",0.854,0.8735,0.8443,0.8638,2470400.0],["1995-02-03",0.8735,0.8735,0.8443,0.8735,1020800.0],["1995-02-06",0.854,0.9026,0.854,0.8832,1880000.0],["1995-02-07",0.8832,0.9123,0.8832,0.9026,2160000.0],["1995-02-08",0.9026,0.9317,0.8929,0.8977,6134400.0],["1995-02-09",0.9123,0.9123,0.8929,0.8929,1096000.0],["1995-02-10",0.905,0.9511,0.9026,0.9511,1540800.0],["1995-02-13",0.9511,0.9511,0.922,0.922,1212800.0],["1995-02-14",0.922,0.9608,0.8929,0.8929,1096000.0],["1995-02-15",0.9123,0.922,0.8929,0.9123,1177600.0],["1995-02-16",0.922,0.922,0.8929,0.8929,440000.0],["1995-02-17",0.8929,0.9123,0.8735,0.8832,1086400.0],["1995-02-21",0.9026,0.9026,0.8735,0.9026,1353600.0],["1995-02-22",0.9026,0.9026,0.8735,0.8832,1436800.0],["1995-02-23",0.8735,0.9317,0.8735,0.9317,1337600.0],["1995-02-24",0.9123,0.9317,0.9123,0.9123,643200.0],["1995-02-27",0.922,0.922,0.8346,0.8638,2849600.0],["1995-02-28",0.8638,0.8735,0.8443,0.8735,2326400.0],["1995-03-01",0.8735,0.9074,0.854,0.9026,1080000.0],["1995-03-02",0.9123,0.9123,0.8832,0.8929,817600.0],["1995-03-03",0.8929,0.9123,0.8832,0.9026,233600.0],["1995-03-06",0.8832,0.9026,0.8735,0.8735,561600.0],["1995-03-07",0.8638,0.8929,0.8443,0.8492,1166400.0],["1995-03-08",0.8443,0.8832,0.8443,0.8638,1489600.0],["1995-03-09",0.8832,0.8832,0.8638,0.8735,1718400.0],["1995-03-10",0.8832,0.8832,0.8638,0.8686,2449600.0],["1995-03-13",0.8735,0.8735,0.854,0.8735,1627200.0],["1995-03-14",0.854,0.8638,0.8443,0.8443,1014400.0],["1995-03-15",0.854,0.8638,0.8443,0.854,1041600.0],["1995-03-16",0.8638,0.8638,0.854,0.854,1064000.0],["1995-03-17",0.8589,0.8638,0.8443,0.854,2604800.0],["1995-03-20",0.854,0.8832,0.854,0.8638,1382400.0],["1995-03-21",0.854,0.8832,0.8443,0.8638,913600.0],["1995-03-22",0.8638,0.8638,0.8249,0.8249,2246400.0],["1995-03-23",0.8346,0.8346,0.7958,0.8346,4275200.0],["1995-03-24",0.8346,0.8346,0.8055,0.8055,2936000.0],["1995-03-27",0.8152,0.8249,0.7861,0.8007,5353600.0],["1995-03-28",0.7861,0.8055,0.7764,0.8055,2558400.0],["1995-03-29",0.8346,0.854,0.8152,0.8152,4177600.0],["1995-03-30",0.8443,0.8443,0.8152,0.8152,987200.0],["1995-03-31",0.8152,0.8346,0.7958,0.8152,2108800.0],["1995-04-03",0.8249,0.8249,0.7861,0.8055,2880000.0],["1995-04-04",0.8055,0.8055,0.757,0.7691,3251200.0],["1995-04-05",0.7667,0.7861,0.7667,0.7788,1499200.0],["1995-04-06",0.7667,0.7861,0.7667,0.7788,1561600.0],["1995-04-07",0.7667,0.7861,0.7667,0.7764,840000.0],["1995-04-10",0.7861,0.7861,0.7376,0.757,2353600.0],["1995-04-11",0.7667,0.7667,0.7279,0.7473,1937600.0],["1995-04-12",0.757,0.7667,0.7279,0.7279,2174400.0],["1995-04-13",0.757,0.7764,0.6988,0.7133,6659200.0],["1995-04-17",0.7279,0.7376,0.6891,0.7085,3649600.0],["1995-04-18",0.7085,0.7085,0.6697,0.6842,4448000.0],["1995-04-19",0.6988,0.7182,0.6697,0.6891,8099200.0],["1995-04-20",0.6891,0.6891,0.6697,0.6891,1844800.0],["1995-04-21",0.6891,0.6891,0.6794,0.6891,2702400.0],["1995-04-24",0.6891,0.6988,0.6794,0.6988,2392000.0],["1995-04-25",0.6794,0.6988,0.6794,0.6988,2606400.0],["1995-04-26",0.6988,0.6988,0.6794,0.6988,1708800.0],["1995-04-27",0.6891,0.7376,0.6794,0.7279,3278400.0],["1995-04-28",0.7473,0.757,0.7279,0.7473,3708800.0],["1995-05-01",0.7376,0.757,0.7376,0.7473,1297600.0],["1995-05-02",0.7473,0.757,0.7279,0.7376,1249600.0],["1995-05-03",0.757,0.757,0.7279,0.7376,1995200.0],["1995-05-04",0.7376,0.7376,0.7182,0.7376,1014400.0],["1995-05-05",0.7182,0.7376,0.6988,0.7085,2104000.0],["1995-05-08",0.7085,0.7279,0.7085,0.7182,1168000.0],["1995-05-09",0.7085,0.7279,0.7085,0.7279,2155200.0],["1995-05-10",0.7279,0.7667,0.7085,0.7667,3289600.0],["1995-05-11",0.7667,0.7861,0.7521,0.757,6560000.0],["1995-05-12",0.7667,0.7764,0.757,0.7716,2230400.0],["1995-05-15",0.7764,0.7861,0.7618,0.7667,2534400.0],["1995-05-16",0.7861,0.7861,0.7619,0.7764,3350400.0],["1995-05-17",0.7764,0.7958,0.7618,0.7958,2889600.0],["1995-05-18",0.7764,0.7958,0.757,0.7764,1425600.0],["1995-05-19",0.757,0.7667,0.7182,0.7376,2379200.0],["1995-05-22",0.7376,0.7376,0.7182,0.7279,984000.0],["1995-05-23",0.7182,0.757,0.7182,0.7473,892800.0],["1995-05-24",0.757,0.757,0.7182,0.723,988800.0],["1995-05-25",0.7376,0.7376,0.7085,0.723,1211200.0],["1995-05-26",0.7085,0.7376,0.7085,0.7085,224000.0],["1995-05-30",0.7085,0.7376,0.7085,0.7376,646400.0],["1995-05-31",0.7085,0.7376,0.6988,0.7085,849600.0],["1995-06-01",0.6988,0.7182,0.6794,0.6988,3046400.0],["1995-06-02",0.6939,0.6988,0.6794,0.6988,2590400.0],["1995-06-05",0.6794,0.6988,0.6794,0.6794,2547200.0],["1995-06-06",0.6988,0.6988,0.6697,0.6988,7736000.0],["1995-06-07",0.6988,0.7279,0.6988,0.7182,4001600.0],["1995-06-08",0.7376,0.757,0.7279,0.7473,3896000.0],["1995-06-09",0.7279,0.7473,0.7182,0.7376,2571200.0],["1995-06-12",0.7473,0.7473,0.7279,0.7279,715200.0],["1995-06-13",0.7279,0.7473,0.7279,0.7376,3003200.0],["1995-06-14",0.7376,0.7473,0.7279,0.7473,344000.0],["1995-06-15",0.6211,0.7182,0.6114,0.7085,12748800.0],["1995-06-16",0.6988,0.7376,0.6988,0.7376,3051200.0],["1995-06-19",0.7376,0.757,0.7182,0.7473,3779200.0],["1995-06-20",0.7376,0.757,0.7279,0.7327,2305600.0],["1995-06-21",0.7279,0.7473,0.7182,0.7182,3820800.0],["1995-06-22",0.7376,0.7376,0.7182,0.7376,632000.0],["1995-06-23",0.7182,0.7376,0.7182,0.7327,3099200.0],["1995-06-26",0.7182,0.7376,0.7182,0.7279,1801600.0],["1995-06-27",0.7376,0.7376,0.7279,0.7376,667200.0],["1995-06-28",0.7279,0.7861,0.7279,0.757,5696000.0],["1995-06-29",0.7667,0.7667,0.7473,0.7473,1467200.0],["1995-06-30",0.7473,0.7837,0.7473,0.7667,1400000.0],["1995-07-03",0.7813,0.7813,0.7667,0.7813,2832000.0],["1995-07-05",0.7813,0.7861,0.757,0.7716,3094400.0],["1995-07-06",0.7716,0.7764,0.757,0.7716,1089600.0],["1995-07-07",0.7618,0.8104,0.757,0.8055,4648000.0],["1995-07-10",0.8249,0.8492,0.8055,0.8346,4264000.0],["1995-07-11",0.8249,0.9026,0.8249,0.8686,12673600.0],["1995-07-12",0.8832,0.9123,0.8152,0.8346,4787200.0],["1995-07-13",0.8443,0.8638,0.8249,0.8443,1888000.0],["1995-07-14",0.854,0.8638,0.8346,0.854,1812800.0],["1995-07-17",0.8638,0.8638,0.8346,0.8346,804800.0],["1995-07-18",0.8346,0.8638,0.8152,0.8346,2694400.0],["1995-07-19",0.8249,0.8346,0.8055,0.8249,1425600.0],["1995-07-20",0.8055,0.8346,0.8055,0.8152,636800.0],["1995-07-21",0.8249,0.8346,0.8055,0.8346,993600.0],["1995-07-24",0.8346,0.854,0.8152,0.854,1470400.0],["1995-07-25",0.854,0.8735,0.8346,0.8589,2092800.0],["1995-07-26",0.8735,0.8735,0.8443,0.8492,1817600.0],["1995-07-27",0.8443,0.854,0.8346,0.8443,1787200.0],["1995-07-28",0.8443,0.8443,0.8346,0.8395,662400.0],["1995-07-31",0.8443,0.8443,0.8346,0.8395,817600.0],["1995-08-01",0.8346,0.854,0.8249,0.8443,2244800.0],["1995-08-02",0.8638,0.8638,0.8346,0.8443,808000.0],["1995-08-03",0.854,0.854,0.8346,0.8346,756800.0],["1995-08-04",0.854,0.854,0.8249,0.8443,4049600.0],["1995-08-07",0.8443,0.8443,0.8249,0.8249,459200.0],["1995-08-08",0.8249,0.8638,0.8249,0.8638,4569600.0],["1995-08-09",0.854,0.8832,0.854,0.8783,4852800.0],["1995-08-10",0.8783,0.8929,0.8783,0.8929,3752000.0],["1995-08-11",0.8929,0.9026,0.8832,0.8977,3836800.0],["1995-08-14",0.9026,0.9026,0.8832,0.8929,3457600.0],["1995-08-15",0.8832,0.9123,0.8832,0.9123,2990400.0],["1995-08-16",0.922,0.9414,0.9026,0.9317,3217600.0],["1995-08-17",0.9317,0.9608,0.9317,0.9511,2062400.0],["1995-08-18",0.9608,0.9608,0.9414,0.9414,1123200.0],["1995-08-21",0.9608,0.9608,0.9317,0.9462,2172800.0],["1995-08-22",0.9511,0.9608,0.9317,0.9608,2259200.0],["1995-08-23",0.9511,0.9802,0.9511,0.9705,1307200.0],["1995-08-24",0.9802,0.9802,0.9511,0.9511,452800.0],["1995-08-25",0.9608,0.9608,0.9414,0.9608,1088000.0],["1995-08-28",0.9608,0.9608,0.922,0.9268,1329600.0],["1995-08-29",0.9414,0.9414,0.9123,0.9123,1590400.0],["1995-08-30",0.9123,0.9608,0.9123,0.9414,3548800.0],["1995-08-31",0.9414,0.9608,0.9317,0.9511,1062400.0],["1995-09-01",0.9414,0.9511,0.9317,0.9365,796800.0],["1995-09-05",0.9317,0.9511,0.9317,0.9487,1211200.0],["1995-09-06",0.9414,0.9608,0.9414,0.956,4657600.0],["1995-09-07",0.9414,0.9996,0.9414,0.9996,3616000.0],["1995-09-08",0.9996,0.9996,0.9802,0.9802,1616000.0],["1995-09-11",0.9802,0.9996,0.9511,0.9511,1211200.0],["1995-09-12",0.9511,0.9705,0.9317,0.9657,2422400.0],["1995-09-13",0.9705,0.9705,0.9511,0.9705,828800.0],["1995-09-14",0.9705,0.9705,0.9414,0.9608,868800.0],["1995-09-15",0.9705,0.9705,0.9414,0.9414,932800.0],["1995-09-18",0.9317,0.9511,0.922,0.9317,448000.0],["1995-09-19",0.922,0.9414,0.922,0.9414,420800.0],["1995-09-20",0.9414,0.9462,0.922,0.9414,1062400.0],["1995-09-21",0.9414,0.9511,0.9317,0.9317,1798400.0],["1995-09-22",0.9317,0.9414,0.922,0.922,409600.0],["1995-09-25",0.922,0.9317,0.9123,0.9317,736000.0],["1995-09-26",0.9317,0.9317,0.8929,0.9026,806400.0],["1995-09-27",0.9123,0.9123,0.9026,0.9026,2296000.0],["1995-09-28",0.9123,0.9414,0.9026,0.9123,1724800.0],["1995-09-29",0.9123,0.9414,0.9123,0.9317,1584000.0],["1995-10-02",0.922,0.9414,0.9074,0.922,1444800.0],["1995-10-03",0.9123,0.9317,0.9123,0.922,2028800.0],["1995-10-04",0.9123,0.9317,0.9123,0.9123,1451200.0],["1995-10-05",0.9123,0.9123,0.8929,0.8929,960000.0],["1995-10-06",0.8929,0.9123,0.8929,0.9026,539200.0],["1995-10-09",0.9026,0.9123,0.8055,0.8346,1595200.0],["1995-10-10",0.8055,0.8249,0.7958,0.8249,332800.0],["1995-10-11",0.8152,0.8929,0.8152,0.8783,1816000.0],["1995-10-12",0.922,0.9317,0.9026,0.922,1985600.0],["1995-10-13",0.9317,0.9317,0.8929,0.9026,1297600.0],["1995-10-16",0.8929,0.922,0.8929,0.9008,292800.0],["1995-10-17",0.8929,0.9123,0.8832,0.888,676800.0],["1995-10-18",0.9026,0.9026,0.8735,0.8832,500800.0],["1995-10-19",0.8735,0.8929,0.854,0.854,1740800.0],["1995-10-20",0.8638,0.8638,0.8443,0.8638,350400.0],["1995-10-23",0.8443,0.8638,0.8346,0.854,665600.0],["1995-10-24",0.8638,0.8735,0.8443,0.8638,352000.0],["1995-10-25",0.8443,0.8735,0.8443,0.8735,308800.0],["1995-10-26",0.8735,0.8735,0.8443,0.8589,427200.0],["1995-10-27",0.8443,0.8735,0.8443,0.8613,1032000.0],["1995-10-30",0.8443,0.8735,0.8443,0.8735,2387200.0],["1995-10-31",0.854,0.8832,0.854,0.8638,776000.0],["1995-11-01",0.8832,0.8832,0.8638,0.8735,436800.0],["1995-11-02",0.8638,0.8735,0.8638,0.8638,321600.0],["1995-11-03",0.8735,0.8832,0.8638,0.8832,678400.0],["1995-11-06",0.8735,0.8929,0.8735,0.8735,931200.0],["1995-11-07",0.8735,0.8929,0.8735,0.8807,624000.0],["1995-11-08",0.8735,0.8929,0.8735,0.8735,112000.0],["1995-11-09",0.8735,0.8929,0.8735,0.8832,446400.0],["1995-11-10",0.8735,0.9026,0.8735,0.9026,347200.0],["1995-11-13",0.9026,0.9026,0.8832,0.888,190400.0],["1995-11-14",0.9026,0.9026,0.888,0.8977,678400.0],["1995-11-15",0.888,0.922,0.888,0.8977,984000.0],["1995-11-16",0.9123,0.9123,0.8977,0.9026,387200.0],["1995-11-17",0.8977,0.9123,0.8977,0.8977,664000.0],["1995-11-20",0.8929,0.922,0.8929,0.8929,281600.0],["1995-11-21",0.9123,0.9123,0.8832,0.8832,609600.0],["1995-11-22",0.8735,0.8832,0.854,0.854,627200.0],["1995-11-24",0.854,0.8735,0.854,0.8735,76800.0],["1995-11-27",0.854,0.8589,0.8298,0.8443,635200.0],["1995-11-28",0.8443,0.8589,0.8346,0.8443,803200.0],["1995-11-29",0.8443,0.854,0.8443,0.8443,606400.0],["1995-11-30",0.854,0.854,0.8346,0.8443,672000.0],["1995-12-01",0.854,0.854,0.8346,0.8443,1472000.0],["1995-12-04",0.8346,0.854,0.8346,0.854,2012800.0],["1995-12-05",0.8346,0.854,0.8249,0.8249,2267200.0],["1995-12-06",0.8249,0.8443,0.8249,0.8346,4428800.0],["1995-12-07",0.8249,0.8443,0.8249,0.8298,569600.0],["1995-12-08",0.8249,0.8443,0.8249,0.8443,275200.0],["1995-12-11",0.8249,0.8443,0.8249,0.8346,977600.0],["1995-12-12",0.8443,0.854,0.8249,0.8346,1168000.0],["1995-12-13",0.8346,0.854,0.8346,0.8443,512000.0],["1995-12-14",0.8443,0.8638,0.8443,0.8638,1857600.0],["1995-12-15",0.854,0.9026,0.854,0.9026,2107200.0],["1995-12-18",0.8832,0.9317,0.8832,0.9317,1822400.0],["1995-12-19",0.9317,0.9705,0.9123,0.9414,4504000.0],["1995-12-20",0.9414,0.9608,0.922,0.9268,1692800.0],["1995-12-21",0.922,0.9268,0.9026,0.9026,473600.0],["1995-12-22",0.9026,0.9026,0.8735,0.8832,737600.0],["1995-12-26",0.8638,0.8832,0.8638,0.8638,84800.0],["1995-12-27",0.8638,0.8686,0.8152,0.8346,1448000.0],["1995-12-28",0.8152,0.8346,0.8152,0.8346,200000.0],["1995-12-29",0.8152,0.8735,0.8152,0.854,984000.0],["1996-01-02",0.8638,0.8735,0.854,0.8735,1024000.0],["1996-01-03",0.8735,0.8735,0.854,0.8638,396800.0],["1996-01-04",0.854,0.8735,0.854,0.854,276800.0],["1996-01-05",0.8735,0.8735,0.8346,0.8443,206400.0],["1996-01-08",0.8346,0.8443,0.8152,0.8152,284800.0],["1996-01-09",0.8249,0.854,0.8249,0.854,1686400.0],["1996-01-10",0.854,0.854,0.8249,0.8249,1993600.0],["1996-01-11",0.8443,0.9123,0.8443,0.8929,2998400.0],["1996-01-12",0.8929,0.922,0.8929,0.9123,940800.0],["1996-01-15",0.9026,0.9026,0.854,0.854,675200.0],["1996-01-16",0.854,0.9026,0.8443,0.8443,1436800.0],["1996-01-17",0.8443,0.8832,0.8346,0.8783,1036800.0],["1996-01-18",0.8735,0.9511,0.8638,0.9365,3907200.0],["1996-01-19",0.9317,0.9462,0.9026,0.9317,2342400.0],["1996-01-22",0.922,0.9414,0.9026,0.922,2156800.0],["1996-01-23",0.922,0.922,0.9026,0.922,534400.0],["1996-01-24",0.922,0.922,0.9026,0.9123,712000.0],["1996-01-25",0.9074,0.9462,0.9074,0.9317,2684800.0],["1996-01-26",0.9317,0.9511,0.9317,0.9317,734400.0],["1996-01-29",0.9317,0.9511,0.9317,0.9317,2496000.0],["1996-01-30",0.9511,0.9511,0.9317,0.9414,1707200.0],["1996-01-31",0.9511,0.9511,0.9317,0.9365,1291200.0],["1996-02-01",0.9365,0.9608,0.9365,0.9608,1230400.0],["1996-02-02",0.9414,0.9608,0.9414,0.9462,1112000.0],["1996-02-05",0.9608,0.9608,0.9462,0.9511,572800.0],["1996-02-06",0.956,0.9705,0.956,0.9699,548800.0],["1996-02-07",0.9705,0.9705,0.956,0.9608,630400.0],["1996-02-08",0.9608,0.9802,0.9608,0.9705,1502400.0],["1996-02-09",0.9705,0.9996,0.9705,0.9996,2891200.0],["1996-02-12",0.9802,1.019,0.9802,0.9802,6438400.0],["1996-02-13",0.9996,0.9996,0.9802,0.9802,1323200.0],["1996-02-14",0.9802,0.9996,0.9802,0.9996,1499200.0],["1996-02-15",0.9802,1.0093,0.9802,0.9899,2790400.0],["1996-02-16",1.0093,1.0093,0.9899,0.9899,2812800.0],["1996-02-20",0.9899,0.9899,0.9608,0.9608,1241600.0],["1996-02-21",0.9608,0.9802,0.9608,0.9608,1228800.0],["1996-02-22",0.9608,0.9705,0.9414,0.9414,952000.0],["1996-02-23",0.9414,0.9705,0.9414,0.9511,1416000.0],["1996-02-26",0.956,0.9705,0.956,0.956,368000.0],["1996-02-27",0.956,0.9705,0.956,0.9608,1171200.0],["1996-02-28",0.9705,0.9705,0.9511,0.9608,806400.0],["1996-02-29",0.9608,0.9705,0.9608,0.9608,1307200.0],["1996-03-01",0.9608,0.9705,0.9511,0.956,708800.0],["1996-03-04",0.9511,1.0093,0.9511,0.9899,1131200.0],["1996-03-05",0.9899,1.019,0.9899,1.0142,1499200.0],["1996-03-06",0.9996,1.0287,0.9996,1.0093,1076800.0],["1996-03-07",1.0093,1.087,1.0093,1.087,3564800.0],["1996-03-08",1.0287,1.087,1.0287,1.0676,2836800.0],["1996-03-11",1.0579,1.0967,1.0579,1.0773,1688000.0],["1996-03-12",1.0967,1.0967,1.0724,1.087,1328000.0],["1996-03-13",1.0724,1.087,1.0724,1.0724,2048000.0],["1996-03-14",1.0724,1.1258,1.0724,1.1161,3832000.0],["1996-03-15",1.1161,1.1258,1.1064,1.1064,1192000.0],["1996-03-18",1.1064,1.1355,1.1064,1.1355,1243200.0],["1996-03-19",1.1258,1.1986,1.1258,1.184,9632000.0],["1996-03-20",1.1743,1.184,1.1452,1.1646,3396800.0],["1996-03-21",1.1452,1.1743,1.1452,1.1695,1732800.0],["1996-03-22",1.1549,1.1695,1.1549,1.1549,1104000.0],["1996-03-25",1.1549,1.1695,1.1549,1.1549,1153600.0],["1996-03-26",1.1549,1.1695,1.1452,1.1549,1329600.0],["1996-03-27",1.1646,1.1646,1.1452,1.1452,550400.0],["1996-03-28",1.1452,1.1549,1.1258,1.1549,1507200.0],["1996-03-29",1.1549,1.1549,1.1258,1.1549,704000.0],["1996-04-01",1.1646,1.1743,1.1452,1.1598,1606400.0],["1996-04-02",1.1937,1.2617,1.184,1.2568,3985600.0],["1996-04-03",1.252,1.2811,1.252,1.2617,3678400.0],["1996-04-04",1.2617,1.3053,1.2617,1.2908,2593600.0],["1996-04-08",1.2714,1.3005,1.2714,1.2859,2008000.0],["1996-04-09",1.2908,1.3878,1.2811,1.3781,4932800.0],["1996-04-10",1.3684,1.4072,1.3587,1.3878,4731200.0],["1996-04-11",1.3781,1.4024,1.3733,1.4,2782400.0],["1996-04-12",1.3878,1.4169,1.3878,1.4121,2708800.0],["1996-04-15",1.4072,1.4752,1.4072,1.4703,3865600.0],["1996-04-16",1.4558,1.5383,1.4558,1.5286,4060800.0],["1996-04-17",1.5237,1.5528,1.514,1.5431,5238400.0],["1996-04-18",1.5286,1.5528,1.5286,1.5334,2177600.0],["1996-04-19",1.5528,1.5528,1.4461,1.4461,5315200.0],["1996-04-22",1.4461,1.4655,1.3781,1.4169,5086400.0],["1996-04-23",1.4169,1.5625,1.4169,1.5237,12212800.0],["1996-04-24",1.5334,1.5334,1.4849,1.514,2230400.0],["1996-04-25",1.514,1.5819,1.4849,1.5722,13632000.0],["1996-04-26",1.5819,1.611,1.5722,1.611,5904000.0],["1996-04-29",1.611,1.611,1.5625,1.5625,3300800.0],["1996-04-30",1.5625,1.5819,1.5237,1.5334,1720000.0],["1996-05-01",1.5334,1.5528,1.5237,1.5528,1664000.0],["1996-05-02",1.5431,1.5528,1.5237,1.5237,3163200.0],["1996-05-03",1.5237,1.5431,1.5237,1.5261,1976000.0],["1996-05-06",1.5237,1.5431,1.5043,1.5237,2000000.0],["1996-05-07",1.5043,1.5334,1.5043,1.5043,1467200.0],["1996-05-08",1.5043,1.5237,1.4072,1.4266,2905600.0],["1996-05-09",1.4266,1.4752,1.4072,1.4679,2246400.0],["1996-05-10",1.4752,1.5334,1.4655,1.5334,4460800.0],["1996-05-13",1.5334,1.5528,1.5237,1.5334,3324800.0],["1996-05-14",1.5528,1.5819,1.5431,1.5819,3420800.0],["1996-05-15",1.5819,1.6596,1.5625,1.6305,6899200.0],["1996-05-16",1.6207,1.6499,1.6207,1.645,8132800.0],["1996-05-17",1.6402,1.6596,1.6402,1.6499,6748800.0],["1996-05-20",1.6402,1.7081,1.6402,1.7081,2659200.0],["1996-05-21",1.7081,1.7275,1.6984,1.7081,4059200.0],["1996-05-22",1.7178,1.7275,1.679,1.6887,2203200.0],["1996-05-23",1.6887,1.6984,1.679,1.679,1608000.0],["1996-05-24",1.679,1.7275,1.679,1.7129,1440000.0],["1996-05-28",1.6984,1.7469,1.6984,1.7372,2678400.0],["1996-05-29",1.7421,1.7518,1.7275,1.7372,2620800.0],["1996-05-30",1.7372,1.7566,1.7275,1.7445,2617600.0],["1996-05-31",1.7469,1.7566,1.7275,1.7566,961600.0],["1996-06-03",1.7566,1.7954,1.7372,1.776,2198400.0],["1996-06-04",1.776,1.7857,1.7566,1.7857,1344000.0],["1996-06-05",1.7954,1.8246,1.776,1.81,1660800.0],["1996-06-06",1.8149,1.8149,1.7954,1.8051,1318400.0],["1996-06-07",1.776,1.7857,1.7663,1.776,1088000.0],["1996-06-10",1.776,1.7857,1.7275,1.7372,1760000.0],["1996-06-11",1.7324,1.7469,1.6499,1.6644,2913600.0],["1996-06-12",1.6596,1.6596,1.5722,1.6256,4348800.0],["1996-06-13",1.6547,1.6693,1.6305,1.6596,4900800.0],["1996-06-14",1.6305,1.6596,1.6305,1.6305,897600.0],["1996-06-17",1.6305,1.6499,1.6013,1.611,1193600.0],["1996-06-18",1.611,1.6208,1.5722,1.5819,1616000.0],["1996-06-19",1.5819,1.5916,1.5431,1.5722,980800.0],["1996-06-20",1.5528,1.5722,1.4946,1.4946,2950400.0],["1996-06-21",1.4946,1.5043,1.4655,1.4655,1539200.0],["1996-06-24",1.4752,1.5722,1.4752,1.5334,1629600.0],["1996-06-25",1.5722,1.5722,1.5528,1.5722,779200.0],["1996-06-26",1.5722,1.5916,1.5334,1.5528,807200.0],["1996-06-27",1.5528,1.5916,1.4752,1.4752,574400.0],["1996-06-28",1.4558,1.5334,1.4558,1.514,2653600.0],["1996-07-01",1.5237,1.5528,1.4946,1.5043,1003200.0],["1996-07-02",1.5528,1.5528,1.4364,1.514,2377600.0],["1996-07-03",1.514,1.514,1.4752,1.4752,1084800.0],["1996-07-05",1.4364,1.4752,1.4169,1.4558,253600.0],["1996-07-08",1.3975,1.4752,1.3975,1.4169,1423200.0],["1996-07-09",1.4558,1.4946,1.4364,1.4364,3756000.0],["1996-07-10",1.4364,1.4752,1.4364,1.4461,1447200.0],["1996-07-11",1.4364,1.4752,1.4169,1.4169,1527200.0],["1996-07-12",1.4169,1.4558,1.4169,1.4169,384000.0],["1996-07-15",1.4364,1.4364,1.2423,1.2811,1638400.0],["1996-07-16",1.2811,1.3587,1.2617,1.3102,1352000.0],["1996-07-17",1.3393,1.3975,1.3199,1.3878,1320800.0],["1996-07-18",1.3975,1.4558,1.3587,1.4558,6912000.0],["1996-07-19",1.4752,1.4752,1.4169,1.4412,1243200.0],["1996-07-22",1.4558,1.4558,1.3975,1.4169,580000.0],["1996-07-23",1.4169,1.4364,1.3587,1.4072,2201600.0],["1996-07-24",1.3587,1.4558,1.3393,1.4461,2316000.0],["1996-07-25",1.4364,1.6305,1.4364,1.6013,2980800.0],["1996-07-26",1.6305,1.6693,1.4946,1.4946,1733600.0],["1996-07-29",1.4752,1.514,1.4558,1.4655,604000.0],["1996-07-30",1.4558,1.4946,1.4364,1.4752,212800.0],["1996-07-31",1.4752,1.5334,1.4364,1.4558,880800.0],["1996-08-01",1.4364,1.4655,1.3975,1.4364,800800.0],["1996-08-02",1.4752,1.4946,1.4364,1.4849,1017600.0],["1996-08-05",1.4946,1.4946,1.4558,1.4752,448000.0],["1996-08-06",1.4558,1.4946,1.4558,1.4558,602400.0],["1996-08-07",1.4946,1.514,1.4752,1.4849,1060000.0],["1996-08-08",1.514,1.514,1.4752,1.4946,1038400.0],["1996-08-09",1.514,1.6305,1.4752,1.6208,2168800.0],["1996-08-12",1.6305,1.6693,1.5528,1.6693,1930400.0],["1996-08-13",1.6596,1.6596,1.5819,1.6208,2325600.0],["1996-08-14",1.6013,1.6208,1.5916,1.5916,1388800.0],["1996-08-15",1.6208,1.6499,1.5916,1.6499,4004000.0],["1996-08-16",1.6499,1.7857,1.6499,1.776,2181600.0],["1996-08-19",1.7809,1.844,1.7469,1.8149,2440000.0],["1996-08-20",1.8246,1.844,1.7954,1.844,1750400.0],["1996-08-21",1.8779,1.941,1.8246,1.941,2457600.0],["1996-08-22",1.941,1.9895,1.9119,1.9895,3555200.0],["1996-08-23",1.9895,2.0187,1.9216,1.9216,1896800.0],["1996-08-26",1.941,1.9701,1.8828,1.941,1280000.0],["1996-08-27",1.9798,2.0187,1.9313,1.9992,1750400.0],["1996-08-28",2.009,2.0187,1.9604,1.9992,1568800.0],["1996-08-29",1.9993,1.9993,1.9216,1.9216,823200.0],["1996-08-30",1.9216,1.941,1.8634,1.8634,540800.0],["1996-09-03",1.844,1.8828,1.8246,1.8537,648000.0],["1996-09-04",1.8731,1.9022,1.844,1.8828,2857600.0],["1996-09-05",1.8731,1.8828,1.844,1.844,1217600.0],["1996-09-06",1.844,1.9216,1.844,1.9119,1940000.0],["1996-09-09",1.9216,1.9798,1.8828,1.941,2188800.0],["1996-09-10",1.941,2.0769,1.941,2.0478,3643200.0],["1996-09-11",2.0478,2.0769,1.9798,2.0381,2482400.0],["1996-09-12",2.0575,2.0575,1.9798,2.0187,762400.0],["1996-09-13",2.0187,2.0381,1.941,1.9604,628000.0],["1996-09-16",1.9798,1.9798,1.9216,1.9216,852000.0],["1996-09-17",1.9216,1.9604,1.9022,1.9313,1268000.0],["1996-09-18",1.9313,1.941,1.9022,1.9022,416800.0],["1996-09-19",1.8828,1.9216,1.8634,1.8634,2111200.0],["1996-09-20",1.844,1.8634,1.7469,1.8246,1527200.0],["1996-09-23",1.8027,1.8634,1.7954,1.8246,915200.0],["1996-09-24",1.844,1.8634,1.8051,1.844,868800.0],["1996-09-25",1.8149,1.8634,1.7663,1.8051,742400.0],["1996-09-26",1.7857,1.8051,1.679,1.679,1252800.0],["1996-09-27",1.679,1.7275,1.6693,1.6887,4161600.0],["1996-09-30",1.7081,1.776,1.6887,1.7663,4192000.0],["1996-10-01",1.7857,1.844,1.7469,1.8051,2919200.0],["1996-10-02",1.8246,1.9798,1.8246,1.9701,2248000.0],["1996-10-03",1.9701,1.9992,1.941,1.9895,2119200.0],["1996-10-04",1.9992,2.0381,1.9216,1.975,2384800.0],["1996-10-07",1.9507,1.9798,1.941,1.9604,1082400.0],["1996-10-08",1.9701,1.9798,1.941,1.9604,1121600.0],["1996-10-09",1.9604,1.9604,1.9022,1.9313,2392800.0],["1996-10-10",1.9313,1.9798,1.9216,1.9701,811200.0],["1996-10-11",1.9507,2.0381,1.9507,1.9798,926400.0],["1996-10-14",1.9701,1.9798,1.9216,1.941,2102400.0],["1996-10-15",1.941,1.9604,1.9216,1.9507,1376800.0],["1996-10-16",1.9216,1.9507,1.844,1.844,811200.0],["1996-10-17",1.844,1.8828,1.7663,1.776,1022400.0],["1996-10-18",1.7663,1.8051,1.6887,1.7275,1823200.0],["1996-10-21",1.7469,1.7469,1.6887,1.7275,1126400.0],["1996-10-22",1.7275,1.7275,1.6693,1.7081,1068800.0],["1996-10-23",1.7032,1.7275,1.6887,1.6887,998400.0],["1996-10-24",1.6887,1.7081,1.611,1.6414,1328800.0],["1996-10-25",1.6305,1.6887,1.611,1.6887,867200.0],["1996-10-28",1.6499,1.7275,1.6499,1.679,741600.0],["1996-10-29",1.7081,1.7081,1.6305,1.6693,717600.0],["1996-10-30",1.6499,1.8246,1.6499,1.7857,1486400.0],["1996-10-31",1.7954,1.8537,1.7663,1.844,984800.0],["1996-11-01",1.844,1.844,1.7857,1.8149,582400.0],["1996-11-04",1.7857,1.8246,1.7275,1.7663,402400.0],["1996-11-05",1.7663,1.7663,1.6887,1.7275,891200.0],["1996-11-06",1.7469,1.7857,1.7275,1.7857,1622400.0],["1996-11-07",1.7857,1.8246,1.7663,1.7857,680800.0],["1996-11-08",1.7663,1.8051,1.7663,1.776,533600.0],["1996-11-11",1.7663,1.8246,1.7663,1.7954,472000.0],["1996-11-12",1.7954,1.8246,1.6887,1.6984,1020000.0],["1996-11-13",1.7275,1.7275,1.6402,1.6693,865600.0],["1996-11-14",1.6596,1.6887,1.6499,1.6887,783200.0],["1996-11-15",1.6887,1.6887,1.6499,1.6499,395200.0],["1996-11-18",1.6499,1.6887,1.6305,1.6596,2499200.0],["1996-11-19",1.6305,1.6693,1.6305,1.6353,2387200.0],["1996-11-20",1.611,1.6499,1.5916,1.5916,992800.0],["1996-11-21",1.6013,1.6305,1.514,1.5528,1716000.0],["1996-11-22",1.5528,1.5722,1.514,1.5431,4307200.0],["1996-11-25",1.5528,1.5528,1.5334,1.5528,11413600.0],["1996-11-26",1.5431,1.5528,1.4946,1.5043,1004000.0],["1996-11-27",1.5043,1.5334,1.5043,1.5334,682400.0],["1996-11-29",1.5334,1.5334,1.5043,1.5116,221600.0],["1996-12-02",1.5043,1.5334,1.5043,1.5043,623200.0],["1996-12-03",1.5334,1.611,1.5043,1.5625,3056800.0],["1996-12-04",1.5916,1.5916,1.5722,1.5819,1461600.0],["1996-12-05",1.5916,1.5916,1.5334,1.5334,1047200.0],["1996-12-06",1.5043,1.5722,1.4946,1.514,1470400.0],["1996-12-09",1.5431,1.5528,1.5043,1.5091,505600.0],["1996-12-10",1.5043,1.5334,1.4558,1.4752,1628000.0],["1996-12-11",1.4558,1.4752,1.3878,1.3975,1661600.0],["1996-12-12",1.4655,1.4655,1.3587,1.3781,1732000.0],["1996-12-13",1.3975,1.5334,1.3684,1.5237,2494400.0],["1996-12-16",1.5528,1.5528,1.4849,1.5043,1334400.0],["1996-12-17",1.4946,1.5334,1.4752,1.4946,512800.0],["1996-12-18",1.514,1.514,1.4946,1.4946,393600.0],["1996-12-19",1.4946,1.514,1.4364,1.4461,1308000.0],["1996-12-20",1.4752,1.4752,1.4072,1.4461,2836000.0],["1996-12-23",1.4169,1.4461,1.3975,1.4169,1434400.0],["1996-12-24",1.3975,1.4364,1.3975,1.4072,200000.0],["1996-12-26",1.4364,1.4364,1.4072,1.4364,1228000.0],["1996-12-27",1.4364,1.4558,1.4169,1.4461,1841600.0],["1996-12-30",1.4558,1.4946,1.4364,1.4752,1054400.0],["1996-12-31",1.4946,1.5722,1.4752,1.5625,3844800.0],["1997-01-02",1.5916,1.5916,1.5334,1.5625,1216000.0],["1997-01-03",1.5916,1.5916,1.5528,1.5722,915200.0],["1997-01-06",1.5334,1.5916,1.5334,1.5528,514400.0],["1997-01-07",1.5916,1.5916,1.5528,1.5625,556800.0],["1997-01-08",1.5528,1.5722,1.514,1.514,2345600.0],["1997-01-09",1.514,1.5334,1.4558,1.4655,1426400.0],["1997-01-10",1.4558,1.5334,1.4266,1.5334,1340000.0],["1997-01-13",1.514,1.6402,1.514,1.611,1252000.0],["1997-01-14",1.6208,1.679,1.5916,1.5916,1394400.0],["1997-01-15",1.6305,1.6305,1.5237,1.5237,1577600.0],["1997-01-16",1.5043,1.5334,1.4364,1.4461,3305600.0],["1997-01-17",1.4558,1.4752,1.4558,1.4752,947200.0],["1997-01-20",1.4946,1.4946,1.4558,1.4946,744000.0],["1997-01-21",1.4946,1.4946,1.4558,1.4752,1042400.0],["1997-01-22",1.4752,1.4946,1.4558,1.4558,1291200.0],["1997-01-23",1.4849,1.5334,1.4655,1.514,3648800.0],["1997-01-24",1.514,1.5916,1.514,1.5916,2695200.0],["1997-01-27",1.5916,1.5916,1.5334,1.5625,1815200.0],["1997-01-28",1.5722,1.5916,1.5334,1.5722,1634400.0],["1997-01-29",1.5528,1.6292,1.5528,1.5722,2284000.0],["1997-01-30",1.611,1.6208,1.5722,1.5916,1166400.0],["1997-01-31",1.6208,1.6208,1.5528,1.5528,999200.0],["1997-02-03",1.5528,1.5916,1.5528,1.5528,692800.0],["1997-02-04",1.5528,1.5722,1.4946,1.4946,2471200.0],["1997-02-05",1.514,1.514,1.4558,1.4849,1396000.0],["1997-02-06",1.4946,1.4946,1.4752,1.4752,516800.0],["1997-02-07",1.5043,1.5237,1.4752,1.4946,742400.0],["1997-02-10",1.5334,1.5334,1.4946,1.4946,718400.0],["1997-02-11",1.5237,1.5334,1.4946,1.5091,765600.0],["1997-02-12",1.5043,1.5334,1.4946,1.5043,1479200.0],["1997-02-13",1.514,1.5334,1.4849,1.4946,648800.0],["1997-02-14",1.5043,1.5043,1.4558,1.4558,353600.0],["1997-02-18",1.5043,1.5528,1.4752,1.4946,1206400.0],["1997-02-19",1.4655,1.4946,1.4655,1.4752,768000.0],["1997-02-20",1.4849,1.514,1.4752,1.4946,657600.0],["1997-02-21",1.4946,1.4946,1.4752,1.4752,540000.0],["1997-02-24",1.4946,1.514,1.4364,1.4364,536800.0],["1997-02-25",1.4461,1.4752,1.4266,1.4461,593600.0],["1997-02-26",1.4461,1.4558,1.4169,1.4169,753600.0],["1997-02-27",1.4364,1.4364,1.4169,1.4364,878400.0],["1997-02-28",1.4169,1.4558,1.4169,1.4364,861600.0],["1997-03-03",1.4364,1.4461,1.4169,1.4169,452800.0],["1997-03-04",1.4169,1.4461,1.3975,1.3975,1189600.0],["1997-03-05",1.3975,1.4266,1.3587,1.3781,1164800.0],["1997-03-06",1.3975,1.4169,1.3684,1.3878,1962400.0],["1997-03-07",1.3975,1.5043,1.3684,1.5043,1831200.0],["1997-03-10",1.5043,1.5334,1.4655,1.4655,682400.0],["1997-03-11",1.4655,1.5819,1.4655,1.5625,2312800.0],["1997-03-12",1.5528,1.611,1.5334,1.5916,2377600.0],["1997-03-13",1.5916,1.611,1.5528,1.6013,1713600.0],["1997-03-14",1.5916,1.611,1.5916,1.5916,1067200.0],["1997-03-17",1.6013,1.6402,1.5819,1.6013,1704000.0],["1997-03-18",1.611,1.6305,1.5819,1.5916,852000.0],["1997-03-19",1.5819,1.611,1.5625,1.5819,990400.0],["1997-03-20",1.611,1.611,1.5722,1.5819,995200.0],["1997-03-21",1.5819,1.6013,1.5819,1.5916,491200.0],["1997-03-24",1.6013,1.6013,1.5625,1.5722,1372000.0],["1997-03-25",1.5819,1.5916,1.5625,1.5916,1942400.0],["1997-03-26",1.5722,1.5916,1.5334,1.5334,2420800.0],["1997-03-27",1.5334,1.5625,1.5237,1.5334,940800.0],["1997-03-31",1.5431,1.5528,1.5237,1.5334,1495200.0],["1997-04-01",1.5237,1.5431,1.4752,1.5334,1447200.0],["1997-04-02",1.514,1.5528,1.514,1.514,265600.0],["1997-04-03",1.5528,1.5528,1.5043,1.514,1088000.0],["1997-04-04",1.5237,1.5625,1.4752,1.5528,918400.0],["1997-04-07",1.5528,1.6013,1.5431,1.5722,1106400.0],["1997-04-08",1.6013,1.6499,1.5722,1.6305,943200.0],["1997-04-09",1.6305,1.6693,1.5916,1.6499,692000.0],["1997-04-10",1.6305,1.7178,1.6305,1.6402,1208800.0],["1997-04-11",1.6499,1.6499,1.5916,1.5916,278400.0],["1997-04-14",1.5916,1.611,1.514,1.514,1726400.0],["1997-04-15",1.514,1.5334,1.3878,1.4072,4463200.0],["1997-04-16",1.4266,1.4266,1.3684,1.4169,3561600.0],["1997-04-17",1.3878,1.4655,1.3878,1.4169,2468800.0],["1997-04-18",1.4364,1.4558,1.4169,1.4364,2370400.0],["1997-04-21",1.4364,1.4364,1.4072,1.4266,751200.0],["1997-04-22",1.4072,1.4266,1.3587,1.3636,2964000.0],["1997-04-23",1.3587,1.3878,1.2617,1.3199,2660800.0],["1997-04-24",1.3296,1.3878,1.3296,1.3878,1646400.0],["1997-04-25",1.3878,1.4461,1.3587,1.4169,1719200.0],["1997-04-28",1.4364,1.4364,1.3975,1.3975,2883200.0],["1997-04-29",1.3975,1.4461,1.3975,1.4169,1656000.0],["1997-04-30",1.4266,1.4266,1.3781,1.3975,779200.0],["1997-05-01",1.3975,1.4461,1.3684,1.4364,2259200.0],["1997-05-02",1.4364,1.4752,1.4169,1.4461,338400.0],["1997-05-05",1.4752,1.5722,1.4461,1.5528,2310400.0],["1997-05-06",1.5516,1.5625,1.5043,1.5334,1435200.0],["1997-05-07",1.5431,1.5431,1.4655,1.4655,468800.0],["1997-05-08",1.4655,1.4946,1.4558,1.4655,193600.0],["1997-05-09",1.4849,1.4946,1.4169,1.4364,604000.0],["1997-05-12",1.4558,1.4558,1.4169,1.4266,452800.0],["1997-05-13",1.4461,1.4461,1.4266,1.4461,1713600.0],["1997-05-14",1.4461,1.4752,1.4364,1.4461,498400.0],["1997-05-15",1.4752,1.5237,1.4558,1.5043,692800.0],["1997-05-16",1.5237,1.5431,1.4946,1.5431,1742400.0],["1997-05-19",1.5528,1.5916,1.5334,1.5528,712000.0],["1997-05-20",1.5528,1.6013,1.5334,1.6013,2112000.0],["1997-05-21",1.611,1.6305,1.5722,1.5916,1108000.0],["1997-05-22",1.5916,1.6305,1.5722,1.6305,619200.0],["1997-05-23",1.6305,1.6596,1.5916,1.6305,724800.0],["1997-05-27",1.6305,1.6402,1.4946,1.5334,1222400.0],["1997-05-28",1.5431,1.5528,1.514,1.5334,752000.0],["1997-05-29",1.5431,1.611,1.5334,1.5722,824800.0],["1997-05-30",1.5819,1.5819,1.5334,1.5625,427200.0],["1997-06-02",1.5819,1.6013,1.5431,1.5819,670400.0],["1997-06-03",1.6013,1.6013,1.5334,1.5334,1092000.0],["1997-06-04",1.5528,1.5528,1.5043,1.514,1242400.0],["1997-06-05",1.5334,1.5431,1.514,1.5334,492800.0],["1997-06-06",1.5431,1.5431,1.514,1.514,1558400.0],["1997-06-09",1.5237,1.5237,1.5043,1.514,1409600.0],["1997-06-10",1.514,1.5334,1.5091,1.5334,982400.0],["1997-06-11",1.5334,1.5334,1.514,1.5334,539200.0],["1997-06-12",1.514,1.6208,1.514,1.6208,1307200.0],["1997-06-13",1.6013,1.6693,1.5916,1.6159,1244000.0],["1997-06-16",1.611,1.6499,1.5916,1.5916,1851200.0],["1997-06-17",1.6305,1.6305,1.5916,1.6305,761600.0],["1997-06-18",1.6305,1.6305,1.5819,1.5868,862400.0],["1997-06-19",1.5916,1.5916,1.5334,1.5722,1194400.0],["1997-06-20",1.5431,1.5528,1.5237,1.5431,5006400.0],["1997-06-23",1.5625,1.5916,1.5334,1.5625,1740000.0],["1997-06-24",1.5625,1.5916,1.5334,1.5722,505600.0],["1997-06-25",1.5625,1.5916,1.5625,1.5916,676800.0],["1997-06-26",1.5528,1.5916,1.5528,1.5528,100800.0],["1997-06-27",1.5528,1.611,1.5528,1.611,574400.0],["1997-06-30",1.6208,1.6208,1.5237,1.5334,2232800.0],["1997-07-01",1.5334,1.5528,1.514,1.5237,1372800.0],["1997-07-02",1.514,1.5916,1.514,1.5431,1012800.0],["1997-07-03",1.5431,1.5819,1.5431,1.5819,544800.0],["1997-07-07",1.5431,1.5819,1.5431,1.5528,888000.0],["1997-07-08",1.5819,1.5916,1.5528,1.5722,1418400.0],["1997-07-09",1.5722,1.5916,1.5528,1.5528,2010400.0],["1997-07-10",1.5722,1.5722,1.4461,1.4752,1074400.0],["1997-07-11",1.4461,1.4946,1.4461,1.4752,816800.0],["1997-07-14",1.4752,1.6013,1.4655,1.5722,2353600.0],["1997-07-15",1.5722,1.5819,1.5043,1.5431,3349600.0],["1997-07-16",1.5431,1.5528,1.514,1.5431,1793600.0],["1997-07-17",1.514,1.5431,1.4752,1.4752,1708800.0],["1997-07-18",1.4946,1.4946,1.4461,1.4752,3392800.0],["1997-07-21",1.4655,1.4946,1.4461,1.4946,784800.0],["1997-07-22",1.5043,1.6499,1.4946,1.6402,2908800.0],["1997-07-23",1.6402,1.6887,1.6208,1.6402,3355200.0],["1997-07-24",1.6305,1.7081,1.6305,1.6887,1272800.0],["1997-07-25",1.679,1.7178,1.6693,1.6887,1892800.0],["1997-07-28",1.6984,1.7372,1.6693,1.7275,1508000.0],["1997-07-29",1.7372,1.7372,1.7081,1.7081,428000.0],["1997-07-30",1.7081,1.7663,1.7081,1.7372,1002400.0],["1997-07-31",1.7372,1.776,1.7372,1.7566,729600.0],["1997-08-01",1.776,1.7954,1.7372,1.776,638400.0],["1997-08-04",1.7663,1.8731,1.7566,1.844,1398400.0],["1997-08-05",1.8731,1.9507,1.8634,1.9216,3654400.0],["1997-08-06",1.9313,1.9895,1.9216,1.9313,3347200.0],["1997-08-07",1.9216,1.9507,1.8051,1.8149,1236800.0],["1997-08-08",1.8051,1.8828,1.679,1.844,2152000.0],["1997-08-11",1.8537,1.9313,1.8246,1.9216,1431200.0],["1997-08-12",1.941,1.9507,1.9022,1.9313,1408000.0],["1997-08-13",1.941,1.9604,1.8925,1.9022,1408800.0],["1997-08-14",1.8925,1.9313,1.8488,1.8488,855200.0],["1997-08-15",1.8537,1.8634,1.7372,1.7469,1074400.0],["1997-08-18",1.7566,1.8246,1.7566,1.7857,2052800.0],["1997-08-19",1.8051,1.8343,1.7857,1.8343,1595200.0],["1997-08-20",1.8246,1.8343,1.7857,1.8246,1211200.0],["1997-08-21",1.8149,1.8246,1.7954,1.8003,494400.0],["1997-08-22",1.8051,1.8051,1.7081,1.7469,1324800.0],["1997-08-25",1.7372,1.8149,1.7372,1.81,1872800.0],["1997-08-26",1.7712,1.8051,1.7372,1.776,1016800.0],["1997-08-27",1.776,1.8925,1.776,1.8634,2122400.0],["1997-08-28",1.8828,1.9119,1.8634,1.8876,1396000.0],["1997-08-29",1.8828,1.9119,1.844,1.8634,400800.0],["1997-09-02",1.844,1.9119,1.844,1.9119,986400.0],["1997-09-03",1.8828,1.9119,1.8634,1.8828,768000.0],["1997-09-04",1.8925,1.8925,1.8731,1.8828,276800.0],["1997-09-05",1.844,1.8731,1.7954,1.8343,1508800.0],["1997-09-08",1.8246,1.8634,1.7954,1.8537,2004000.0],["1997-09-09",1.8634,1.9992,1.8343,1.9798,2880800.0],["1997-09-10",1.9798,2.0187,1.9798,2.009,3697600.0],["1997-09-11",1.9992,2.0187,1.9507,1.9507,1416000.0],["1997-09-12",1.9604,1.9604,1.8828,1.9119,1291200.0],["1997-09-15",1.9022,1.9216,1.9022,1.9119,828800.0],["1997-09-16",1.9022,1.9313,1.9022,1.9216,370400.0],["1997-09-17",1.9216,1.941,1.8731,1.9119,1132800.0],["1997-09-18",1.9022,1.9119,1.844,1.8537,696000.0],["1997-09-19",1.844,1.8537,1.8051,1.8343,890400.0],["1997-09-22",1.8051,1.844,1.8051,1.8149,785600.0],["1997-09-23",1.8246,1.8828,1.8246,1.8731,808000.0],["1997-09-24",1.8537,1.8925,1.8343,1.8537,1066400.0],["1997-09-25",1.8537,1.8537,1.8246,1.8246,1277600.0],["1997-09-26",1.8246,1.9216,1.8246,1.9119,871200.0],["1997-09-29",1.8828,1.9313,1.844,1.9022,915200.0],["1997-09-30",1.8925,1.9604,1.8828,1.9265,986400.0],["1997-10-01",1.9119,1.9798,1.9022,1.9022,859200.0],["1997-10-02",1.9216,1.941,1.8537,1.8537,567200.0],["1997-10-03",1.8828,1.8925,1.8634,1.8634,1896800.0],["1997-10-06",1.8731,1.8731,1.8246,1.8246,1519200.0],["1997-10-07",1.8246,1.8634,1.8246,1.844,724000.0],["1997-10-08",1.8634,1.8634,1.8051,1.844,427200.0],["1997-10-09",1.8149,1.844,1.8149,1.8343,362400.0],["1997-10-10",1.8343,1.844,1.7954,1.8149,376800.0],["1997-10-13",1.8051,1.9798,1.8051,1.941,2876000.0],["1997-10-14",1.9604,1.9701,1.9022,1.9216,1358400.0],["1997-10-15",1.9119,1.9798,1.8925,1.9701,1759200.0],["1997-10-16",1.941,2.0187,1.9313,1.9798,1332800.0],["1997-10-17",1.9798,2.009,1.9313,1.9604,995200.0],["1997-10-20",1.9604,1.9604,1.9022,1.9313,414400.0],["1997-10-21",1.9119,2.0187,1.9119,2.009,1116000.0],["1997-10-22",2.0187,2.0381,1.9701,2.009,1111200.0],["1997-10-23",1.9604,2.0381,1.9216,1.9216,657600.0],["1997-10-24",1.9604,1.9798,1.8925,1.9022,344000.0],["1997-10-27",1.8828,1.8828,1.776,1.776,1312000.0],["1997-10-28",1.776,1.9216,1.7372,1.8731,1417600.0],["1997-10-29",1.9022,1.9022,1.844,1.8634,606400.0],["1997-10-30",1.8051,1.844,1.7663,1.7663,362400.0],["1997-10-31",1.7954,1.9022,1.7857,1.9022,667200.0],["1997-11-03",1.8731,1.9798,1.8731,1.9459,1098400.0],["1997-11-04",1.9216,2.0381,1.8925,1.9701,792800.0],["1997-11-05",1.941,1.9798,1.9119,1.941,309600.0],["1997-11-06",1.9798,2.0284,1.8828,1.8925,1104000.0],["1997-11-07",1.8051,1.8537,1.7372,1.844,1212800.0],["1997-11-10",1.8828,1.8828,1.7954,1.844,598400.0],["1997-11-11",1.8731,1.8731,1.8051,1.8634,305600.0],["1997-11-12",1.844,1.844,1.7469,1.776,751200.0],["1997-11-13",1.7857,1.7857,1.6499,1.7372,1364000.0],["1997-11-14",1.7469,1.7857,1.6887,1.7518,709600.0],["1997-11-17",1.7566,1.8925,1.7566,1.8634,713600.0],["1997-11-18",1.8246,1.9216,1.8246,1.8925,562400.0],["1997-11-19",1.8634,1.9216,1.8634,1.8779,1369600.0],["1997-11-20",1.9022,1.9798,1.8634,1.9604,1454400.0],["1997-11-21",1.941,1.9556,1.9216,1.9362,789600.0],["1997-11-24",1.8634,1.9022,1.8634,1.8779,909600.0],["1997-11-25",1.8731,1.9022,1.8537,1.8876,1868800.0],["1997-11-26",1.9022,1.9313,1.8731,1.9216,88000.0],["1997-11-28",1.8731,1.9216,1.8731,1.9216,83200.0],["1997-12-01",1.9119,1.941,1.8828,1.9313,588000.0],["1997-12-02",1.9022,1.9216,1.844,1.8634,605600.0],["1997-12-03",1.844,1.8828,1.8149,1.8246,749600.0],["1997-12-04",1.8246,1.8634,1.7857,1.8149,668000.0],["1997-12-05",1.8051,1.8051,1.7857,1.7857,403200.0],["1997-12-08",1.7857,1.8149,1.7469,1.7663,1152800.0],["1997-12-09",1.7663,1.7857,1.7663,1.7857,326400.0],["1997-12-10",1.7663,1.7857,1.7469,1.7857,152800.0],["1997-12-11",1.7469,1.7954,1.7372,1.7566,440000.0],["1997-12-12",1.7469,1.7857,1.6402,1.6693,1142400.0],["1997-12-15",1.6984,1.8246,1.611,1.8003,2444000.0],["1997-12-16",1.8634,1.9798,1.7857,1.9507,1851200.0],["1997-12-17",1.8925,2.0478,1.8925,2.0187,2901600.0],["1997-12-18",2.009,2.0769,1.9701,1.9798,3767200.0],["1997-12-19",1.9216,1.9895,1.9022,1.9556,4096000.0],["1997-12-22",1.941,2.0769,1.941,2.0478,2234400.0],["1997-12-23",2.0187,2.1254,2.0187,2.106,1512000.0],["1997-12-24",2.0963,2.1254,2.0672,2.0963,476000.0],["1997-12-26",2.0866,2.1739,2.0866,2.1545,372800.0],["1997-12-29",2.1545,2.1934,2.0963,2.1642,3632800.0],["1997-12-30",2.1642,2.1691,2.1157,2.1254,3098400.0],["1997-12-31",2.1254,2.1642,2.0866,2.0866,1067200.0],["1998-01-02",2.0769,2.1157,2.0478,2.0478,2180000.0],["1998-01-05",2.0381,2.2322,2.0381,2.1739,1040800.0],["1998-01-06",2.1351,2.1739,2.0187,2.0332,667200.0],["1998-01-07",2.0769,2.0963,2.0284,2.0963,1512800.0],["1998-01-08",2.0381,2.1351,2.0381,2.0963,1280800.0],["1998-01-09",2.1157,2.1157,2.0187,2.0381,2332800.0],["1998-01-12",1.941,2.0284,1.941,2.0041,955200.0],["1998-01-13",2.0187,2.0575,1.9895,2.0575,772800.0],["1998-01-14",2.009,2.1254,2.009,2.1206,794400.0],["1998-01-15",2.0963,2.2128,2.0575,2.1836,1948800.0],["1998-01-16",2.1545,2.2904,2.1545,2.2613,3107200.0],["1998-01-20",2.2516,2.2613,2.2322,2.2613,1271200.0],["1998-01-21",2.2128,2.271,2.2128,2.271,1116800.0],["1998-01-22",2.2322,2.2904,2.2225,2.2904,554400.0],["1998-01-23",2.271,2.2904,2.2419,2.271,614400.0],["1998-01-26",2.2419,2.4942,2.2128,2.4845,7560000.0],["1998-01-27",2.4845,2.6495,2.4554,2.5767,6860800.0],["1998-01-28",2.5524,2.5816,2.4748,2.4942,6623200.0],["1998-01-29",2.4942,2.5913,2.4554,2.4942,4019200.0],["1998-01-30",2.4651,2.4942,2.368,2.4263,2331200.0],["1998-02-02",2.436,2.436,2.3389,2.3389,2110400.0],["1998-02-03",2.3389,2.4554,2.3389,2.4554,3500800.0],["1998-02-04",2.4651,2.4651,2.3875,2.4457,1528000.0],["1998-02-05",2.4263,2.4554,2.4263,2.4554,1200000.0],["1998-02-06",2.4263,2.4942,2.4263,2.4942,2044000.0],["1998-02-09",2.4457,2.5039,2.4457,2.4845,1025600.0],["1998-02-10",2.4942,2.5039,2.4554,2.4651,647200.0],["1998-02-11",2.4651,2.4651,2.3875,2.436,1363200.0],["1998-02-12",2.436,2.4748,2.3292,2.4748,670400.0],["1998-02-13",2.4457,2.5136,2.4457,2.4457,1033600.0],["1998-02-17",2.4554,2.4845,2.3875,2.4069,654400.0],["1998-02-18",2.4069,2.5039,2.4069,2.4845,669600.0],["1998-02-19",2.436,2.5816,2.436,2.5621,997600.0],["1998-02-20",2.5427,2.5621,2.4457,2.5621,1038400.0],["1998-02-23",2.5233,2.5718,2.4651,2.5427,815200.0],["1998-02-24",2.5621,2.5621,2.4554,2.5039,1244800.0],["1998-02-25",2.4457,2.5233,2.4457,2.5039,631200.0],["1998-02-26",2.5039,2.5913,2.5039,2.5621,2483200.0],["1998-02-27",2.5621,2.5621,2.5039,2.5039,1845600.0],["1998-03-02",2.5039,2.5427,2.436,2.436,450400.0],["1998-03-03",2.4845,2.5039,2.436,2.5039,512000.0],["1998-03-04",2.4263,2.5233,2.4263,2.5136,352800.0],["1998-03-05",2.4554,2.4942,2.4069,2.4069,318400.0],["1998-03-06",2.3972,2.4845,2.3972,2.4845,230400.0],["1998-03-09",2.4845,2.5039,2.368,2.368,624800.0],["1998-03-10",2.4263,2.4554,2.3875,2.4069,652800.0],["1998-03-11",2.4069,2.4651,2.4069,2.4554,323200.0],["1998-03-12",2.4554,2.4845,2.4069,2.4069,361600.0],["1998-03-13",2.4069,2.4748,2.4069,2.4263,377600.0],["1998-03-16",2.4263,2.4651,2.4263,2.4457,354400.0],["1998-03-17",2.4651,2.601,2.436,2.5816,1966400.0],["1998-03-18",2.5233,2.6398,2.5233,2.6252,1636800.0],["1998-03-19",2.6107,2.6252,2.5524,2.5719,854400.0],["1998-03-20",2.5718,2.601,2.5136,2.5379,572000.0],["1998-03-23",2.4845,2.533,2.3875,2.4117,548800.0],["1998-03-24",2.4166,2.4748,2.3875,2.4748,900800.0],["1998-03-25",2.4651,2.5816,2.4651,2.5427,1344800.0],["1998-03-26",2.5233,2.5524,2.5233,2.5427,1405600.0],["1998-03-27",2.5233,2.5573,2.5233,2.5427,1485600.0],["1998-03-30",2.5233,2.6301,2.5233,2.5816,1443200.0],["1998-03-31",2.6252,2.6495,2.533,2.6349,2004800.0],["1998-04-01",2.6107,2.7271,2.6107,2.7271,2433600.0],["1998-04-02",2.7271,2.8727,2.7077,2.7368,2631200.0],["1998-04-03",2.7562,2.7562,2.6204,2.6835,900000.0],["1998-04-06",2.698,2.698,2.601,2.6446,1318400.0],["1998-04-07",2.6398,2.6786,2.601,2.6252,1158400.0],["1998-04-08",2.6204,2.6592,2.6107,2.6155,336800.0],["1998-04-09",2.6107,2.6883,2.6107,2.6786,736800.0],["1998-04-13",2.698,2.7951,2.6398,2.7902,1007200.0],["1998-04-14",2.7368,2.8242,2.7271,2.7757,1149600.0],["1998-04-15",2.766,2.7854,2.7174,2.7271,1088800.0],["1998-04-16",2.7562,2.766,2.7174,2.7368,1180800.0],["1998-04-17",2.7854,2.8436,2.7368,2.8436,1034400.0],["1998-04-20",2.7951,2.8921,2.7951,2.8776,2399200.0],["1998-04-21",2.8776,2.9164,2.8339,2.9018,1420000.0],["1998-04-22",2.8776,2.9115,2.8436,2.863,695200.0],["1998-04-23",2.8824,2.8824,2.7174,2.7562,1680000.0],["1998-04-24",2.7271,2.7757,2.7126,2.7465,820000.0],["1998-04-27",2.7174,2.7174,2.5476,2.6107,1522400.0],["1998-04-28",2.6301,2.6932,2.533,2.5913,1415200.0],["1998-04-29",2.533,2.6058,2.533,2.5621,376800.0],["1998-04-30",2.601,2.6204,2.5524,2.6204,1325600.0],["1998-05-01",2.5621,2.7174,2.5621,2.7077,622400.0],["1998-05-04",2.6883,2.7344,2.5718,2.6398,346400.0],["1998-05-05",2.5816,2.6398,2.5621,2.6107,351200.0],["1998-05-06",2.5718,2.6398,2.4117,2.4263,3332000.0],["1998-05-07",2.4166,2.4942,2.4069,2.4748,2421600.0],["1998-05-08",2.5039,2.5913,2.4845,2.5719,601600.0],["1998-05-11",2.5621,2.6446,2.5621,2.6252,2900000.0],["1998-05-12",2.601,2.6252,2.5816,2.6252,516000.0],["1998-05-13",2.6398,2.7077,2.6204,2.6786,2105600.0],["1998-05-14",2.6592,2.6932,2.6301,2.6883,1282400.0],["1998-05-15",2.6398,2.7174,2.6398,2.7174,955200.0],["1998-05-18",2.7174,2.7174,2.6592,2.7029,460800.0],["1998-05-19",2.7174,2.7562,2.6883,2.7465,489600.0],["1998-05-20",2.7465,2.7465,2.6835,2.7126,624000.0],["1998-05-21",2.7368,2.7368,2.7077,2.732,515200.0],["1998-05-22",2.7757,2.8533,2.7757,2.8339,1417600.0],["1998-05-26",2.8436,2.8921,2.8242,2.8679,2164000.0],["1998-05-27",2.8727,2.8727,2.8339,2.8436,1259200.0],["1998-05-28",2.8242,2.8436,2.8048,2.8048,712000.0],["1998-05-29",2.8145,2.8436,2.7854,2.8436,1539200.0],["1998-06-01",2.7757,2.8339,2.7757,2.8339,860800.0],["1998-06-02",2.8242,2.9212,2.7951,2.9115,1127200.0],["1998-06-03",2.9309,2.9309,2.8727,2.8727,690400.0],["1998-06-04",2.8921,3.028,2.8921,2.9989,1030400.0],["1998-06-05",2.9601,3.0086,2.9406,2.9601,425600.0],["1998-06-08",2.9601,2.9601,2.9309,2.9309,1780800.0],["1998-06-09",2.9115,2.9455,2.8727,2.8776,2339200.0],["1998-06-10",2.8436,2.8727,2.7174,2.7174,2562400.0],["1998-06-11",2.7562,2.7562,2.5621,2.6786,2352000.0],["1998-06-12",2.6592,2.698,2.5039,2.6398,1746400.0],["1998-06-15",2.6204,2.6689,2.5718,2.5888,472000.0],["1998-06-16",2.601,2.6495,2.601,2.6495,672000.0],["1998-06-17",2.6495,2.7465,2.6495,2.7271,580000.0],["1998-06-18",2.7174,2.7174,2.6592,2.6835,765600.0],["1998-06-19",2.6786,2.7174,2.5621,2.5719,1371200.0],["1998-06-22",2.601,2.7951,2.5039,2.7562,1417200.0],["1998-06-23",2.7757,2.8727,2.7174,2.8436,1522000.0],["1998-06-24",2.8533,2.8727,2.7562,2.8339,1457200.0],["1998-06-25",2.8921,2.8921,2.698,2.7271,683600.0],["1998-06-26",2.698,2.8145,2.6786,2.6883,741200.0],["1998-06-29",2.7174,2.8048,2.6592,2.7465,2096800.0],["1998-06-30",2.7562,2.8921,2.7174,2.8145,3154400.0],["1998-07-01",2.8921,2.9115,2.8048,2.8145,583600.0],["1998-07-02",2.8339,2.8533,2.7174,2.7757,683600.0],["1998-07-06",2.7757,2.8727,2.7562,2.8533,523600.0],["1998-07-07",2.8145,2.8533,2.7562,2.8048,401600.0],["1998-07-08",2.7368,2.8048,2.7368,2.7854,553200.0],["1998-07-09",2.8145,2.8145,2.7174,2.7757,694000.0],["1998-07-10",2.7562,2.7951,2.6786,2.6786,340400.0],["1998-07-13",2.698,2.7174,2.6689,2.698,286000.0],["1998-07-14",2.6495,2.7174,2.6495,2.6786,566000.0],["1998-07-15",2.6786,2.7757,2.4457,2.4457,2108400.0],["1998-07-16",2.5039,2.5621,2.4554,2.4845,842000.0],["1998-07-17",2.4845,2.5233,2.3292,2.3292,948400.0],["1998-07-20",2.436,2.4457,2.271,2.3292,1274000.0],["1998-07-21",2.3486,2.4069,2.3292,2.3389,1085600.0],["1998-07-22",2.3195,2.368,2.1836,2.2322,1219200.0],["1998-07-23",2.2516,2.2904,2.1836,2.1836,1090000.0],["1998-07-24",2.2322,2.2516,2.1448,2.1448,960000.0],["1998-07-27",2.1934,2.2516,2.1642,2.1934,1649600.0],["1998-07-28",2.2128,2.4748,2.1934,2.3292,2266000.0],["1998-07-29",2.5621,2.5816,2.368,2.4942,3039600.0],["1998-07-30",2.5039,2.601,2.3875,2.4651,730800.0],["1998-07-31",2.4845,2.6204,2.3875,2.3972,1264400.0],["1998-08-03",2.4845,2.4845,2.1545,2.1739,1218800.0],["1998-08-04",2.2516,2.2516,2.106,2.1642,776000.0],["1998-08-05",2.1934,2.1934,2.0769,2.106,1985600.0],["1998-08-06",2.0769,2.1351,2.0575,2.0866,1194400.0],["1998-08-07",2.1351,2.2031,2.0575,2.1934,2748400.0],["1998-08-10",2.1934,2.2031,2.1157,2.1934,1030400.0],["1998-08-11",2.1351,2.1739,1.9022,2.0381,1915200.0],["1998-08-12",2.1157,2.1739,2.0769,2.1351,722000.0],["1998-08-13",2.1157,2.1739,2.0769,2.0963,1539600.0],["1998-08-14",2.1545,2.1545,2.0575,2.0769,1248400.0],["1998-08-17",2.0575,2.1254,2.0381,2.0672,1103200.0],["1998-08-18",2.0963,2.0963,1.9798,2.0187,3276800.0],["1998-08-19",2.0381,2.0769,1.9216,1.9701,1022400.0],["1998-08-20",2.0187,2.0187,1.8828,1.9216,1222400.0],["1998-08-21",1.941,2.0478,1.8828,1.9507,830400.0],["1998-08-24",2.009,2.0575,1.8634,1.9119,1401600.0],["1998-08-25",1.9604,2.0187,1.8634,1.8634,1994000.0],["1998-08-26",1.8925,1.9022,1.844,1.8634,1514000.0],["1998-08-27",1.8537,1.8731,1.6693,1.7663,2355600.0],["1998-08-28",1.8051,1.941,1.7275,1.7469,2148800.0],["1998-08-31",1.8828,1.941,1.7857,1.7954,2548400.0],["1998-09-01",1.8634,2.1351,1.8246,2.0187,2414000.0],["1998-09-02",2.0769,2.0769,1.9798,2.0187,3610400.0],["1998-09-03",1.9992,2.0187,1.9022,1.9507,1476400.0],["1998-09-04",1.9507,1.9992,1.844,1.8828,2072400.0],["1998-09-08",2.0187,2.0769,2.009,2.0284,1724400.0],["1998-09-09",2.0381,2.0381,1.8731,1.8828,546000.0],["1998-09-10",1.8828,1.9022,1.8051,1.8634,797600.0],["1998-09-11",1.9216,1.9653,1.8634,1.9507,554000.0],["1998-09-14",1.9604,1.9992,1.941,1.9604,646400.0],["1998-09-15",1.941,1.9701,1.9022,1.9507,253200.0],["1998-09-16",1.9507,1.9507,1.8925,1.941,360400.0],["1998-09-17",1.8925,1.9216,1.8731,1.9119,460400.0],["1998-09-18",1.9507,1.9895,1.9216,1.9895,736000.0],["1998-09-21",1.941,2.0284,1.8828,2.0187,383200.0],["1998-09-22",2.0381,2.0866,2.0187,2.0769,1072400.0],["1998-09-23",2.0963,2.3292,2.0381,2.3292,1908000.0],["1998-09-24",2.3292,2.3486,2.1351,2.1545,628800.0],["1998-09-25",2.1545,2.2322,2.1254,2.1982,530000.0],["1998-09-28",2.2031,2.271,2.1739,2.2419,562000.0],["1998-09-29",2.271,2.271,2.1739,2.2516,456400.0],["1998-09-30",2.1739,2.3486,2.1545,2.3292,592800.0],["1998-10-01",2.2516,2.3098,2.1934,2.2419,534800.0],["1998-10-02",2.2613,2.2613,2.0769,2.2322,596400.0],["1998-10-05",2.1739,2.1739,1.9022,2.0575,766800.0],["1998-10-06",2.1351,2.1351,1.8537,1.8537,811200.0],["1998-10-07",1.941,2.009,1.9022,2.009,511600.0],["1998-10-08",1.941,1.941,1.8246,1.8731,1075200.0],["1998-10-09",1.8537,1.941,1.8246,1.8828,686400.0],["1998-10-12",1.941,1.941,1.844,1.844,607600.0],["1998-10-13",1.8051,1.8828,1.7857,1.7857,710800.0],["1998-10-14",1.7857,1.8246,1.7857,1.7954,922800.0],["1998-10-15",1.7857,2.2322,1.7857,2.1739,4038000.0],["1998-10-16",2.1351,2.2904,2.1351,2.2128,4241200.0],["1998-10-19",2.2419,2.3486,2.1739,2.3389,2092400.0],["1998-10-20",2.3389,2.4263,2.2904,2.3195,2892400.0],["1998-10-21",2.3292,2.3292,2.3001,2.3292,1631600.0],["1998-10-22",2.3292,2.3292,2.2516,2.3292,592000.0],["1998-10-23",2.3292,2.3389,2.271,2.3389,533600.0],["1998-10-26",2.3486,2.3583,2.2904,2.3341,422800.0],["1998-10-27",2.3292,2.3777,2.3292,2.3583,1563200.0],["1998-10-28",2.3292,2.368,2.2516,2.2904,1312800.0],["1998-10-29",2.3292,2.3292,2.2128,2.2225,807200.0],["1998-10-30",2.2128,2.3098,2.2128,2.2807,1078400.0],["1998-11-02",2.271,2.2807,2.2322,2.271,887200.0],["1998-11-03",2.271,2.2904,2.2419,2.271,880800.0],["1998-11-04",2.271,2.4166,2.2516,2.368,1111600.0],["1998-11-05",2.368,2.4651,2.368,2.436,1231600.0],["1998-11-06",2.4457,2.4651,2.3875,2.4554,1346000.0],["1998-11-09",2.436,2.4845,2.4263,2.4554,885200.0],["1998-11-10",2.4554,2.4845,2.3777,2.4845,577200.0],["1998-11-11",2.4845,2.4845,2.4069,2.4166,456800.0],["1998-11-12",2.4263,2.4263,2.3389,2.368,668800.0],["1998-11-13",2.3875,2.4651,2.3875,2.4457,1206000.0],["1998-11-16",2.436,2.4554,2.4166,2.4554,1670400.0],["1998-11-17",2.4651,2.4748,2.4263,2.4651,1464000.0],["1998-11-18",2.4651,2.4748,2.4263,2.4457,1058400.0],["1998-11-19",2.4263,2.4748,2.4166,2.4166,717600.0],["1998-11-20",2.4263,2.4457,2.3972,2.436,496800.0],["1998-11-23",2.4457,2.6107,2.4069,2.601,2859600.0],["1998-11-24",2.6204,2.6786,2.533,2.6592,1174800.0],["1998-11-25",2.601,2.7077,2.5913,2.6301,1639600.0],["1998-11-27",2.601,2.6398,2.601,2.6204,102800.0],["1998-11-30",2.6204,2.8533,2.5718,2.8533,1254000.0],["1998-12-01",2.7368,2.8339,2.601,2.8048,1586800.0],["1998-12-02",2.7757,2.8339,2.7562,2.8145,1022000.0],["1998-12-03",2.8436,2.9503,2.7951,2.8727,3532400.0],["1998-12-04",2.8727,2.8921,2.8048,2.8533,1054800.0],["1998-12-07",2.8533,2.8921,2.7562,2.7757,549200.0],["1998-12-08",2.7757,2.7757,2.6592,2.7174,476800.0],["1998-12-09",2.7174,2.8145,2.6592,2.7757,306000.0],["1998-12-10",2.7562,2.8145,2.6204,2.6398,792800.0],["1998-12-11",2.6592,2.6786,2.601,2.6786,794400.0],["1998-12-14",2.6204,2.7951,2.601,2.7951,1217600.0],["1998-12-15",2.7951,2.8242,2.6786,2.6786,562000.0],["1998-12-16",2.7174,2.8339,2.6786,2.7757,2915200.0],["1998-12-17",2.7951,2.9795,2.7562,2.9601,3390000.0],["1998-12-18",2.9406,3.125,2.9309,3.0474,2056400.0],["1998-12-21",3.125,3.3774,3.0765,3.3774,2879600.0],["1998-12-22",3.3774,3.4162,3.2221,3.2706,3761200.0],["1998-12-23",3.2221,3.2609,3.2027,3.2221,2370800.0],["1998-12-24",3.2221,3.2609,3.1639,3.193,1254000.0],["1998-12-28",3.2027,3.2027,3.1153,3.1444,1927600.0],["1998-12-29",3.1153,3.1445,3.0862,3.125,1910800.0],["1998-12-30",3.1056,3.125,3.0086,3.0474,1217200.0],["1998-12-31",3.0086,3.1445,3.0086,3.1056,1536000.0],["1999-01-04",3.3774,3.8044,3.1833,3.455,9520800.0],["1999-01-05",3.4453,3.6879,3.3968,3.6879,3588800.0],["1999-01-06",3.7268,3.8432,3.5035,3.7801,3212000.0],["1999-01-07",3.7073,3.9209,3.6685,3.882,2952800.0],["1999-01-08",3.8432,3.9597,3.785,3.8723,1739200.0],["1999-01-11",3.8432,3.8917,3.7073,3.8044,3490800.0],["1999-01-12",3.8044,3.8238,3.6491,3.6588,2187600.0],["1999-01-13",3.2997,3.6103,3.0668,3.6103,2714800.0],["1999-01-14",3.6103,3.6782,3.5715,3.6103,402000.0],["1999-01-15",3.5909,3.8626,3.5132,3.8044,1168400.0],["1999-01-19",3.8044,3.9597,3.8044,3.9209,1786800.0],["1999-01-20",3.882,3.9985,3.882,3.95,1102000.0],["1999-01-21",3.95,3.9597,3.8335,3.882,2509200.0],["1999-01-22",3.785,3.9209,3.785,3.9014,2221200.0],["1999-01-25",3.8626,3.9209,3.7268,3.7559,2857200.0],["1999-01-26",3.7462,3.8044,3.5909,3.6976,1413200.0],["1999-01-27",3.6782,3.7073,3.4162,3.4356,2536400.0],["1999-01-28",3.4744,3.5909,3.4744,3.5424,2273600.0],["1999-01-29",3.5327,3.6103,3.5229,3.5521,1560400.0],["1999-02-01",3.5618,3.5812,3.4162,3.4841,1612000.0],["1999-02-02",3.4938,3.4938,3.3774,3.4065,1274000.0],["1999-02-03",3.3774,3.5327,3.3774,3.4162,802800.0],["1999-02-04",3.3968,3.455,3.2997,3.3191,1186800.0],["1999-02-05",3.3386,3.3386,3.1833,3.2415,648400.0],["1999-02-08",3.2512,3.2997,3.2318,3.2997,900400.0],["1999-02-09",3.2803,3.3191,3.1833,3.2415,592000.0],["1999-02-10",3.2512,3.2706,3.1833,3.2609,758000.0],["1999-02-11",3.2415,3.2706,3.2221,3.2609,297200.0],["1999-02-12",3.2609,3.2609,3.0668,3.1639,1146000.0],["1999-02-16",3.2706,3.2803,3.0862,3.1784,834000.0],["1999-02-17",3.1056,3.2027,3.1056,3.1833,3686400.0],["1999-02-18",3.1639,3.3483,3.1444,3.2027,2368400.0],["1999-02-19",3.2221,3.4162,3.2221,3.3288,6048400.0],["1999-02-22",3.4162,3.5909,3.4162,3.5618,2903600.0],["1999-02-23",3.5715,3.5715,3.455,3.4744,1580000.0],["1999-02-24",3.5521,3.5521,3.4356,3.4744,2490400.0],["1999-02-25",3.4744,3.5327,3.4356,3.4647,480000.0],["1999-02-26",3.5132,3.5327,3.3386,3.3677,748400.0],["1999-03-01",3.3191,3.4162,3.2609,3.3677,842400.0],["1999-03-02",3.358,3.3774,3.2997,3.3483,766000.0],["1999-03-03",3.3386,3.3774,3.2925,3.3191,531200.0],["1999-03-04",3.3968,3.4938,3.3191,3.4162,494800.0],["1999-03-05",3.4938,3.5521,3.3191,3.3386,825200.0],["1999-03-08",3.2609,3.5327,3.1445,3.4356,1199600.0],["1999-03-09",3.4938,3.6103,3.4356,3.5424,1747200.0],["1999-03-10",3.5715,3.6103,3.4744,3.5909,1524800.0],["1999-03-11",3.5909,3.6006,3.5229,3.5521,1320800.0],["1999-03-12",3.5715,3.6685,3.5424,3.6491,652800.0],["1999-03-15",3.5715,3.6297,3.4938,3.6006,1134400.0],["1999-03-16",3.5618,3.6685,3.5521,3.6491,1207200.0],["1999-03-17",3.6297,3.7632,3.6297,3.7025,2096800.0],["1999-03-18",3.7073,3.8141,3.6491,3.8044,2182400.0],["1999-03-19",3.7268,3.882,3.7268,3.8626,1799600.0],["1999-03-22",3.8238,3.882,3.5521,3.5618,735200.0],["1999-03-23",3.5521,3.5521,3.3386,3.3483,1190400.0],["1999-03-24",3.3386,3.3774,3.2609,3.3191,828400.0],["1999-03-25",3.3774,3.5909,3.3386,3.5909,691600.0],["1999-03-26",3.5909,3.6879,3.5132,3.6297,1247200.0],["1999-03-29",3.5909,3.6879,3.5229,3.6006,1389600.0],["1999-03-30",3.5521,3.5715,3.3386,3.421,1829600.0],["1999-03-31",3.455,3.4647,3.2415,3.3483,3823200.0],["1999-04-01",3.4065,3.4356,3.2415,3.4065,1082400.0],["1999-04-05",3.358,3.5715,3.358,3.523,1522000.0],["1999-04-06",3.4647,3.5521,3.4356,3.4744,544800.0],["1999-04-07",3.4356,3.5763,3.358,3.4016,644800.0],["1999-04-08",3.4259,3.455,3.2997,3.4016,696800.0],["1999-04-09",3.4162,3.455,3.3191,3.4356,736400.0],["1999-04-12",3.3774,3.3774,3.1833,3.2221,1689200.0],["1999-04-13",3.2997,3.4356,3.2415,3.3968,849600.0],["1999-04-14",3.3968,3.882,3.3968,3.8092,2676400.0],["1999-04-15",3.8432,4.115,3.7656,4.0713,4049600.0],["1999-04-16",4.0567,4.212,3.9985,4.1732,3452400.0],["1999-04-19",4.2605,4.872,4.1926,4.7118,7266400.0],["1999-04-20",4.6584,4.7361,4.4643,4.6584,6248400.0],["1999-04-21",4.6002,4.6973,4.5905,4.6633,2338000.0],["1999-04-22",4.6779,4.7943,4.639,4.7943,1554400.0],["1999-04-23",4.7361,4.7361,4.6196,4.6584,1107200.0],["1999-04-26",4.6973,4.7555,4.6293,4.6681,1198800.0],["1999-04-27",4.6973,4.804,4.6584,4.7361,1290800.0],["1999-04-28",4.7458,4.8137,4.6584,4.7361,723600.0],["1999-04-29",4.7361,4.7361,4.4838,4.707,907200.0],["1999-04-30",4.7361,4.8914,4.6002,4.6681,687200.0],["1999-05-03",4.6584,4.8331,4.5808,4.5808,927200.0],["1999-05-04",4.542,4.6099,4.4838,4.5565,1366000.0],["1999-05-05",4.5517,4.6002,4.3479,4.5808,1112000.0],["1999-05-06",4.4838,4.4838,4.2799,4.3382,1185200.0],["1999-05-07",4.2897,4.6196,4.1926,4.6196,1140000.0],["1999-05-10",4.6196,5.0661,4.6196,4.8137,1622000.0],["1999-05-11",4.8914,4.969,4.804,4.9496,772800.0],["1999-05-12",4.8914,4.8914,4.6779,4.7167,544400.0],["1999-05-13",4.6584,4.7361,4.5226,4.5323,1148400.0],["1999-05-14",4.5032,4.5808,4.4255,4.576,910400.0],["1999-05-17",4.4643,4.5614,4.2897,4.3285,450000.0],["1999-05-18",4.3091,4.6002,4.2702,4.5711,680000.0],["1999-05-19",4.6002,4.6002,4.3867,4.4352,487600.0],["1999-05-20",4.4838,4.5226,4.4061,4.4158,861600.0],["1999-05-21",4.3867,4.6196,4.3867,4.5905,579200.0],["1999-05-24",4.542,4.6196,4.3867,4.3867,810400.0],["1999-05-25",4.3673,4.5808,4.3576,4.4255,432000.0],["1999-05-26",4.5032,4.5808,4.3576,4.5808,558000.0],["1999-05-27",4.542,4.6779,4.5129,4.5905,693600.0],["1999-05-28",4.6196,4.7749,4.5905,4.6633,694000.0],["1999-06-01",4.6973,4.7749,4.6002,4.6973,442800.0],["1999-06-02",4.6973,4.8914,4.6973,4.8914,1059200.0],["1999-06-03",4.9302,5.2407,4.9011,5.1243,5435200.0],["1999-06-04",5.1243,5.2213,5.0272,5.134,2289600.0],["1999-06-07",5.2116,5.396,5.1631,5.3184,1880000.0],["1999-06-08",5.3766,5.4154,5.0855,5.2116,1043200.0],["1999-06-09",5.1631,5.2407,4.969,4.9884,1182800.0],["1999-06-10",4.9496,4.9884,4.7555,4.9253,756800.0],["1999-06-11",4.9302,4.9787,4.8137,4.8914,762000.0],["1999-06-14",4.8817,4.8817,4.7749,4.8234,532000.0],["1999-06-15",4.8137,5.0952,4.707,4.9108,703200.0],["1999-06-16",5.0855,5.2602,4.9496,5.1777,903600.0],["1999-06-17",5.1825,5.3184,5.1243,5.231,1244800.0],["1999-06-18",5.3572,5.3863,5.2602,5.3378,1010400.0],["1999-06-21",5.396,5.4154,5.2019,5.2359,414800.0],["1999-06-22",5.2116,5.2116,5.1243,5.1243,617200.0],["1999-06-23",5.1631,5.1631,4.9787,5.0078,800800.0],["1999-06-24",4.9981,5.0466,4.9011,4.9787,1264800.0],["1999-06-25",4.9593,5.1243,4.9108,5.0758,1520000.0],["1999-06-28",5.1243,5.1631,5.1049,5.1534,845200.0],["1999-06-29",5.1728,5.1825,4.9302,5.0855,1255600.0],["1999-06-30",5.0466,5.0855,4.0373,4.3479,4404000.0],["1999-07-01",4.7749,5.0078,4.7361,4.9739,3667200.0],["1999-07-02",4.9108,4.9496,4.7361,4.8089,2610000.0],["1999-07-06",4.804,4.8914,4.7167,4.8574,836800.0],["1999-07-07",4.7749,4.872,4.7167,4.8331,668400.0],["1999-07-08",4.8817,4.8817,4.7749,4.8671,1178000.0],["1999-07-09",4.8525,4.8914,4.7943,4.8331,482000.0],["1999-07-12",4.8331,4.969,4.7749,4.9302,1060800.0],["1999-07-13",4.7943,4.8525,4.7555,4.8089,1392800.0],["1999-07-14",4.8137,4.8914,4.542,4.5614,1059600.0],["1999-07-15",4.6196,4.639,4.3479,4.4449,6290400.0],["1999-07-16",4.4449,4.5226,4.3867,4.3964,1544000.0],["1999-07-19",4.4255,4.4255,4.2314,4.2411,1378400.0],["1999-07-20",4.2702,4.2799,4.0276,4.0276,1967200.0],["1999-07-21",4.0664,4.0664,3.5715,3.7656,5754800.0],["1999-07-22",4.0276,4.0373,3.8529,3.9694,7912000.0],["1999-07-23",4.0082,4.1538,3.9597,4.1295,2833600.0],["1999-07-26",4.1441,4.2314,4.0664,4.1635,3427200.0],["1999-07-27",4.1926,4.2314,4.1344,4.1635,1943200.0],["1999-07-28",4.1926,4.2314,4.0664,4.115,1861200.0],["1999-07-29",4.0373,4.0761,3.9403,4.0179,1085600.0],["1999-07-30",4.0373,4.1247,3.9791,4.047,2025600.0],["1999-08-02",4.047,4.0761,3.9209,3.9597,1542400.0],["1999-08-03",4.0373,4.0373,3.882,3.882,923600.0],["1999-08-04",3.882,3.9985,3.8044,3.8675,1038400.0],["1999-08-05",3.8238,3.9209,3.62,3.7268,2176800.0],["1999-08-06",3.7268,3.7462,3.62,3.6443,1372000.0],["1999-08-09",3.7073,3.7073,3.4356,3.4744,1577200.0],["1999-08-10",3.4841,3.5035,3.3191,3.4259,1602800.0],["1999-08-11",3.4744,3.4744,3.2997,3.3386,2573200.0],["1999-08-12",3.3288,3.4162,3.2997,3.4162,2926400.0],["1999-08-13",3.455,3.4938,3.3774,3.4259,3159600.0],["1999-08-16",3.455,3.455,3.3386,3.4162,4566800.0],["1999-08-17",3.4259,3.4453,3.358,3.3968,1878800.0],["1999-08-18",3.4259,3.4259,3.2415,3.2755,1372400.0],["1999-08-19",3.29,3.3386,3.2609,3.3143,1558400.0],["1999-08-20",3.3288,3.3288,3.2415,3.3094,1094000.0],["1999-08-23",3.3386,3.4356,3.2124,3.2512,2403600.0],["1999-08-24",3.2124,3.2706,3.1833,3.2464,1372800.0],["1999-08-25",3.2512,3.2997,3.193,3.2221,4280000.0],["1999-08-26",3.2318,3.2318,3.0668,3.0959,2636000.0],["1999-08-27",3.1153,3.1153,3.0086,3.028,1736400.0],["1999-08-30",3.1056,3.125,2.7951,2.8145,6568800.0],["1999-08-31",2.8339,3.0862,2.8145,2.9698,7584800.0],["1999-09-01",2.9892,3.29,2.9503,3.2027,8055600.0],["1999-09-02",3.2609,3.2609,3.0862,3.159,3349200.0],["1999-09-03",3.2027,3.2803,3.193,3.2706,3633200.0],["1999-09-07",3.3386,3.5327,3.29,3.4259,3128400.0],["1999-09-08",3.4162,3.4453,3.3191,3.3677,1728000.0],["1999-09-09",3.3871,3.3871,3.3191,3.358,870400.0],["1999-09-10",3.3968,3.455,3.3774,3.3774,1432400.0],["1999-09-13",3.3871,3.4162,3.3094,3.3483,691200.0],["1999-09-14",3.3483,3.358,3.2221,3.2609,1070800.0],["1999-09-15",3.2803,3.3094,3.2512,3.2706,1101200.0],["1999-09-16",3.29,3.2997,3.2512,3.2803,624800.0],["1999-09-17",3.2755,3.2997,3.2512,3.29,825200.0],["1999-09-20",3.3288,3.4841,3.3191,3.4162,1214800.0],["1999-09-21",3.4162,3.4647,3.3774,3.455,1307600.0],["1999-09-22",3.4453,3.5132,3.2997,3.3191,1072400.0],["1999-09-23",3.358,3.4259,3.0668,3.0765,1116800.0],["1999-09-24",3.0862,3.2609,3.0474,3.0765,2242400.0],["1999-09-27",3.125,3.3094,3.0765,3.2997,1407200.0],["1999-09-28",3.2997,3.2997,3.1056,3.159,830000.0],["1999-09-29",3.1736,3.2221,3.1153,3.1833,448400.0],["1999-09-30",3.193,3.4938,3.1444,3.2075,2503600.0],["1999-10-01",3.1153,3.2415,3.1056,3.1347,1099600.0],["1999-10-04",3.193,3.29,3.1444,3.2221,1475600.0],["1999-10-05",3.2221,3.2997,3.1833,3.1833,639600.0],["1999-10-06",3.2124,3.2609,3.1542,3.2269,950800.0],["1999-10-07",3.2415,3.2415,3.1736,3.2221,428800.0],["1999-10-08",3.2803,3.2803,3.1639,3.1736,722400.0],["1999-10-11",3.2124,3.3483,3.1639,3.3434,1780000.0],["1999-10-12",3.4162,3.6297,3.3774,3.5327,1834400.0],["1999-10-13",3.5327,3.7073,3.0765,3.1056,5289600.0],["1999-10-14",3.2221,3.2415,2.8533,2.8727,5163200.0],["1999-10-15",2.863,2.8727,2.6786,2.7514,4677600.0],["1999-10-18",2.8145,2.8339,2.7077,2.7465,1614000.0],["1999-10-19",2.8533,2.8727,2.7562,2.7854,1651600.0],["1999-10-20",2.8242,2.8339,2.766,2.7708,2156800.0],["1999-10-21",2.7854,2.7951,2.7077,2.7757,1712000.0],["1999-10-22",2.8048,2.8727,2.7368,2.766,1541200.0],["1999-10-25",2.7757,2.7951,2.6592,2.6883,2654000.0],["1999-10-26",2.6883,2.7174,2.6204,2.6301,4646400.0],["1999-10-27",2.6398,2.6689,2.6204,2.6689,1610000.0],["1999-10-28",2.7368,2.7562,2.6689,2.6883,1350800.0],["1999-10-29",2.7174,2.7368,2.6689,2.6689,1974000.0],["1999-11-01",2.7077,2.7174,2.6592,2.6786,1560400.0],["1999-11-02",2.6883,2.698,2.6301,2.6301,1771600.0],["1999-11-03",2.6592,2.6883,2.601,2.6107,1666000.0],["1999-11-04",2.6592,2.6592,2.5039,2.5816,1248800.0],["1999-11-05",2.5913,2.6398,2.4845,2.5039,2582400.0],["1999-11-08",2.5136,2.5427,2.4942,2.5136,3358800.0],["1999-11-09",2.5524,2.6204,2.5427,2.5621,2971600.0],["1999-11-10",2.601,2.7757,2.5621,2.7077,3274800.0],["1999-11-11",2.7951,3.028,2.7854,2.9115,4071200.0],["1999-11-12",3.028,3.0668,2.8727,2.9795,2426800.0],["1999-11-15",3.0183,3.0862,2.9503,2.9552,1759200.0],["1999-11-16",2.9601,2.9892,2.8727,2.8921,2701200.0],["1999-11-17",2.8921,2.9309,2.8436,2.8824,3057600.0],["1999-11-18",2.8921,2.9309,2.8339,2.8824,4785200.0],["1999-11-19",2.8921,2.9018,2.8727,2.8727,2475600.0],["1999-11-22",2.8921,2.8921,2.8339,2.8436,1581200.0],["1999-11-23",2.8533,2.9212,2.7951,2.8727,2108400.0],["1999-11-24",2.8824,2.9698,2.863,2.9358,1345600.0],["1999-11-26",2.9406,2.9892,2.9018,2.9309,713200.0],["1999-11-29",2.9601,2.9698,2.8727,2.8824,1803200.0],["1999-11-30",2.8824,2.9115,2.8727,2.9018,1869200.0],["1999-12-01",2.8824,2.9018,2.8727,2.9018,1741600.0],["1999-12-02",2.9018,3.7073,2.8921,3.5327,7242400.0],["1999-12-03",3.7365,4.4838,3.6879,4.2217,14629600.0],["1999-12-06",4.1732,4.1829,3.8432,3.8917,4173600.0],["1999-12-07",3.8626,3.9597,3.8238,3.9403,3076400.0],["1999-12-08",3.9645,4.047,3.7365,3.8044,2389600.0],["1999-12-09",3.8432,3.9403,3.7462,3.8626,1715200.0],["1999-12-10",3.8917,3.9403,3.7462,3.8335,1131600.0],["1999-12-13",3.8335,3.9985,3.8141,3.9209,2371200.0],["1999-12-14",3.9791,4.0179,3.8238,3.8238,1091600.0],["1999-12-15",3.882,3.9985,3.7559,3.95,1884800.0],["1999-12-16",3.9403,4.0276,3.8723,3.882,1090800.0],["1999-12-17",3.882,3.9985,3.8238,3.882,2373200.0],["1999-12-20",3.8432,4.047,3.8432,3.9694,2016800.0],["1999-12-21",4.0276,4.0567,4.0179,4.047,2643200.0],["1999-12-22",4.047,4.0567,3.8626,4.047,2761200.0],["1999-12-23",4.047,4.4255,4.0373,4.3867,1861600.0],["1999-12-27",4.3576,4.377,3.9014,4.0373,2102000.0],["1999-12-28",4.0955,4.4255,4.0179,4.2314,1868800.0],["1999-12-29",4.1732,4.2508,4.0955,4.1344,489600.0],["1999-12-30",4.1732,4.5129,4.1344,4.474,1236800.0],["1999-12-31",4.474,4.5032,4.2702,4.3091,739600.0],["2000-01-03",4.3285,4.3576,3.882,4.1004,2815600.0],["2000-01-04",4.0664,4.0955,3.9209,4.0131,1896800.0],["2000-01-05",3.9597,4.0179,3.9403,3.9888,1463200.0],["2000-01-06",3.9985,4.1829,3.8626,4.1732,1427200.0],["2000-01-07",4.1441,4.5226,4.0664,4.5032,2135600.0],["2000-01-10",4.3867,4.4643,3.9597,4.0664,2760400.0],["2000-01-11",4.2314,4.3091,4.0179,4.047,2002800.0],["2000-01-12",4.1441,4.1441,3.8432,3.9597,1236800.0],["2000-01-13",3.9791,4.2702,3.95,4.2605,2136000.0],["2000-01-14",4.2363,4.4449,4.212,4.3721,2084400.0],["2000-01-18",4.3479,4.4255,4.2702,4.3382,1338400.0],["2000-01-19",4.3382,4.3673,4.2896,4.3042,1030000.0],["2000-01-20",4.3285,4.4255,4.3285,4.3867,906000.0],["2000-01-21",4.4352,4.9884,4.4158,4.9884,4947600.0],["2000-01-24",5.0758,5.299,4.9593,4.969,4770000.0],["2000-01-25",4.9787,5.0466,4.3673,4.7409,7952400.0],["2000-01-26",4.7167,4.9302,4.5032,4.6584,2654800.0],["2000-01-27",4.6779,4.7361,4.639,4.6584,976800.0],["2000-01-28",4.6196,4.8137,4.6002,4.6536,1400800.0],["2000-01-31",4.6487,4.8331,4.639,4.6584,1188400.0],["2000-02-01",4.6487,4.7555,4.6002,4.707,2667600.0],["2000-02-02",4.6973,4.7555,4.6293,4.6973,1816000.0],["2000-02-03",4.6973,4.7361,4.6002,4.6973,1057200.0],["2000-02-04",4.6779,5.1922,4.6779,5.1243,3017200.0],["2000-02-07",5.0855,5.1243,4.7943,4.8234,1743200.0],["2000-02-08",4.872,5.1631,4.7943,5.1049,2214000.0],["2000-02-09",5.0466,5.0661,4.8137,4.8137,736000.0],["2000-02-10",4.8914,4.9011,4.6002,4.6536,1966000.0],["2000-02-11",4.6487,4.6584,4.3867,4.3964,2167200.0],["2000-02-14",4.5032,4.9496,4.474,4.9399,2430000.0],["2000-02-15",4.872,5.0855,4.7749,5.0466,3022800.0],["2000-02-16",5.0224,5.0855,4.8137,4.9496,1754000.0],["2000-02-17",4.9302,5.0466,4.6876,4.9108,1852000.0],["2000-02-18",4.9011,4.9302,4.639,4.7943,1032800.0],["2000-02-22",4.8137,5.0369,4.6584,4.8525,1650800.0],["2000-02-23",4.7749,4.9302,4.5226,4.5808,2330400.0],["2000-02-24",4.7167,4.7361,4.5032,4.5711,2143200.0],["2000-02-25",4.6293,4.639,4.4838,4.5226,907200.0],["2000-02-28",4.5177,4.6779,4.4255,4.5905,808400.0],["2000-02-29",4.639,4.6973,4.5129,4.5371,890000.0],["2000-03-01",4.5032,4.5808,4.4352,4.5371,674800.0],["2000-03-02",4.5226,4.6682,4.5226,4.6487,1573600.0],["2000-03-03",4.707,4.8331,4.6779,4.8089,1780400.0],["2000-03-06",4.804,4.8331,4.5032,4.6779,1721600.0],["2000-03-07",4.6584,4.8137,4.4838,4.8137,2234800.0],["2000-03-08",4.7943,5.0078,4.7167,4.9981,1701200.0],["2000-03-09",4.9884,5.4251,4.9496,5.299,4185200.0],["2000-03-10",5.3087,5.7454,5.2213,5.3087,4346800.0],["2000-03-13",5.1825,5.4154,5.0855,5.1971,1572400.0],["2000-03-14",5.1825,5.2213,5.0272,5.0661,674000.0],["2000-03-15",5.1534,5.3572,5.1243,5.2893,1019600.0],["2000-03-16",5.4446,5.6095,5.2505,5.6095,2158000.0],["2000-03-17",5.4737,5.8036,5.4348,5.7648,3695600.0],["2000-03-20",5.891,6.056,5.7842,5.9104,4402800.0],["2000-03-21",5.8716,5.9783,5.7454,5.9201,1754000.0],["2000-03-22",5.9007,6.0948,5.8619,6.0075,2727600.0],["2000-03-23",5.9589,6.1919,5.8813,5.8934,1424800.0],["2000-03-24",6.0075,6.0366,5.7066,5.8328,856000.0],["2000-03-27",5.8231,5.9589,5.7551,5.9492,869200.0],["2000-03-28",5.9492,6.0075,5.7842,5.7842,1285200.0],["2000-03-29",5.8134,5.9104,5.629,5.8036,619200.0],["2000-03-30",5.7794,5.9007,5.6702,5.8255,1403600.0],["2000-03-31",5.8619,5.9395,5.7454,5.7551,1162800.0],["2000-04-03",5.7357,5.7357,5.1631,5.2213,2718800.0],["2000-04-04",5.2796,5.3572,4.969,5.1388,2508400.0],["2000-04-05",5.0661,5.4737,5.0078,5.3184,1941200.0],["2000-04-06",5.396,5.7648,5.2796,5.7648,1229600.0],["2000-04-07",5.7454,5.7842,5.629,5.7357,764800.0],["2000-04-10",5.7842,5.8036,5.5222,5.5222,366000.0],["2000-04-11",5.5125,5.7454,5.396,5.6629,1082800.0],["2000-04-12",5.6581,5.7454,5.5998,5.7066,854000.0],["2000-04-13",5.7454,5.8522,5.5125,5.8036,1203200.0],["2000-04-14",5.7357,5.7406,5.3184,5.4154,2008000.0],["2000-04-17",5.3184,5.4154,4.9108,4.969,2834400.0],["2000-04-18",5.0078,5.0369,4.7749,4.986,3265200.0],["2000-04-19",4.9884,5.0078,4.8914,4.9593,2506000.0],["2000-04-20",4.969,4.969,4.6682,4.6973,1387600.0],["2000-04-24",4.7701,4.8525,4.6196,4.8525,1640400.0],["2000-04-25",4.8525,4.9884,4.8331,4.9593,2312000.0],["2000-04-26",4.969,5.3281,4.8331,4.8331,1187600.0],["2000-04-27",4.8234,5.0466,4.7361,5.0272,629200.0],["2000-04-28",5.0466,5.0466,4.8525,5.0078,623600.0],["2000-05-01",5.0078,5.0272,4.7676,4.7749,1286800.0],["2000-05-02",4.7652,4.7749,4.639,4.639,1383600.0],["2000-05-03",4.7361,4.7943,4.5808,4.7652,610000.0],["2000-05-04",4.7458,4.8914,4.6779,4.8914,710800.0],["2000-05-05",4.8914,4.9011,4.707,4.7167,764400.0],["2000-05-08",4.8428,4.872,4.6584,4.6681,754800.0],["2000-05-09",4.6584,4.7264,4.4061,4.7264,878000.0],["2000-05-10",4.6584,4.6779,4.4643,4.542,719200.0],["2000-05-11",4.5711,4.8914,4.5226,4.872,1086000.0],["2000-05-12",4.8623,4.8623,4.7167,4.7264,1892800.0],["2000-05-15",4.6487,4.7458,4.5032,4.6487,1708000.0],["2000-05-16",4.673,4.8331,4.673,4.8234,2354800.0],["2000-05-17",4.7749,4.969,4.7555,4.7846,1424400.0],["2000-05-18",4.8137,4.8817,4.6876,4.8525,1196400.0],["2000-05-19",4.7943,4.8234,4.707,4.7458,1029200.0],["2000-05-22",4.7749,4.8525,4.7264,4.8331,1871200.0],["2000-05-23",4.8137,5.0661,4.7749,4.8914,1304800.0],["2000-05-24",4.9108,5.0175,4.8914,4.969,2255600.0],["2000-05-25",4.9884,5.1049,4.969,5.1049,2279600.0],["2000-05-26",5.1049,5.1243,4.7555,4.8525,859200.0],["2000-05-30",4.8914,4.8914,4.7846,4.804,1564800.0],["2000-05-31",4.7943,4.8331,4.7652,4.8137,1216400.0],["2000-06-01",4.7943,4.8331,4.7555,4.7943,930000.0],["2000-06-02",4.8525,4.9496,4.7798,4.804,1058400.0],["2000-06-05",4.8525,4.8914,4.7749,4.8817,1788000.0],["2000-06-06",4.9011,4.9108,4.707,4.7409,1193200.0],["2000-06-07",4.7652,4.7652,4.6584,4.7458,760800.0],["2000-06-08",4.7361,4.7361,4.6779,4.7167,323600.0],["2000-06-09",4.7361,4.7943,4.6196,4.6681,1294800.0],["2000-06-12",4.6973,4.6973,4.6099,4.6487,572400.0],["2000-06-13",4.5517,4.6099,4.5032,4.5226,1566800.0],["2000-06-14",4.5032,4.5614,4.4643,4.4935,1086400.0],["2000-06-15",4.4935,4.5614,4.4255,4.4255,723200.0],["2000-06-16",4.4886,4.542,4.4449,4.4643,855600.0],["2000-06-19",4.474,4.4838,4.3673,4.3964,546800.0],["2000-06-20",4.4061,4.4255,4.1635,4.2217,2240800.0],["2000-06-21",4.2023,4.3091,4.1732,4.2605,837600.0],["2000-06-22",4.2217,4.2897,4.0567,4.0567,2574400.0],["2000-06-23",3.9694,4.0567,3.9403,3.9403,1304000.0],["2000-06-26",4.0082,4.0761,3.8723,3.9014,1637200.0],["2000-06-27",3.9597,3.9597,3.8238,3.8238,3880800.0],["2000-06-28",3.785,3.9888,3.785,3.9306,1894800.0],["2000-06-29",3.9257,3.95,3.8238,3.882,1713200.0],["2000-06-30",3.8917,3.9209,3.8432,3.9014,2926800.0],["2000-07-03",3.882,4.047,3.8432,4.047,335200.0],["2000-07-05",4.047,4.1344,4.0373,4.0567,1790400.0],["2000-07-06",4.115,4.2605,4.0373,4.1732,1647200.0],["2000-07-07",4.1926,4.2314,4.0761,4.0858,1516400.0],["2000-07-10",4.0955,4.1344,3.9985,4.0082,1011200.0],["2000-07-11",4.0519,4.115,3.9014,3.9403,1931600.0],["2000-07-12",4.0131,4.3479,3.9985,4.2314,6233200.0],["2000-07-13",4.377,4.4449,4.3285,4.4061,1679200.0],["2000-07-14",4.4449,4.4935,4.1635,4.3188,1270000.0],["2000-07-17",4.3867,4.3867,4.2897,4.3285,863200.0],["2000-07-18",4.3382,4.377,4.2702,4.377,892000.0],["2000-07-19",4.4255,4.4352,4.1538,4.2314,1012800.0],["2000-07-20",4.2605,4.2605,3.5424,3.5715,9810800.0],["2000-07-21",3.6491,3.7898,3.5424,3.5715,6840400.0],["2000-07-24",3.6103,3.6879,3.5715,3.5715,9659200.0],["2000-07-25",3.6103,3.6103,3.3871,3.4841,3320400.0],["2000-07-26",3.4841,3.5132,3.3677,3.4259,3826000.0],["2000-07-27",3.4647,3.5909,3.1833,3.5327,6214400.0],["2000-07-28",3.5327,3.6006,3.3774,3.4356,3141200.0],["2000-07-31",3.4647,3.5618,3.3386,3.5327,5168800.0],["2000-08-01",3.5327,3.62,3.4841,3.4938,3441200.0],["2000-08-02",3.5035,3.5909,3.4938,3.5327,1722800.0],["2000-08-03",3.5424,3.5618,3.455,3.523,2438000.0],["2000-08-04",3.5666,3.6006,3.5229,3.5618,1227200.0],["2000-08-07",3.5909,3.7559,3.5812,3.7171,1732400.0],["2000-08-08",3.7462,3.8238,3.6879,3.6879,1298400.0],["2000-08-09",3.7268,3.785,3.7171,3.7462,1152400.0],["2000-08-10",3.7268,3.8044,3.7073,3.7365,542800.0],["2000-08-11",3.6879,3.9403,3.6879,3.9014,669200.0],["2000-08-14",3.9014,3.9597,3.8141,3.9112,488400.0],["2000-08-15",3.9354,3.9985,3.9112,3.9694,586000.0],["2000-08-16",3.9888,4.1926,3.9597,4.1926,1441200.0],["2000-08-17",4.1877,4.2702,4.1829,4.212,1327600.0],["2000-08-18",4.1926,4.2702,4.0373,4.0761,1080400.0],["2000-08-21",4.1877,4.4449,4.1829,4.2508,1932000.0],["2000-08-22",4.2799,4.2897,4.1635,4.1635,1242400.0],["2000-08-23",4.1732,4.1829,3.9403,4.0276,1627200.0],["2000-08-24",4.1538,4.1732,4.0373,4.0373,3310800.0],["2000-08-25",4.0955,4.115,3.9694,4.047,2222400.0],["2000-08-28",4.0373,4.0761,3.9985,4.0179,1896400.0],["2000-08-29",4.0325,4.0373,3.882,3.8917,1644000.0],["2000-08-30",3.9354,4.0179,3.8942,3.9112,1185600.0],["2000-08-31",3.9209,4.047,3.882,4.0179,1578400.0],["2000-09-01",4.0664,4.1926,4.0179,4.0858,1750800.0],["2000-09-05",4.1344,4.1635,4.0373,4.047,2170000.0],["2000-09-06",4.0713,4.0956,3.9209,3.9888,1046000.0],["2000-09-07",4.0276,4.0276,3.882,3.9281,1010400.0],["2000-09-08",3.9694,4.1441,3.95,3.9888,2110400.0],["2000-09-11",4.0276,4.0955,4.0179,4.0858,1421600.0],["2000-09-12",4.0858,4.4061,4.0761,4.3867,3854800.0],["2000-09-13",4.3624,4.4643,4.3188,4.3673,1582000.0],["2000-09-14",4.3576,4.5323,4.3479,4.5299,2255200.0],["2000-09-15",4.5323,4.6682,4.474,4.6487,2694000.0],["2000-09-18",4.6099,4.6487,4.4255,4.5129,1330400.0],["2000-09-19",4.4935,4.4935,4.2508,4.2702,1567600.0],["2000-09-20",4.2702,4.2702,4.0858,4.1441,3350400.0],["2000-09-21",4.1586,4.1829,4.1053,4.1053,782800.0],["2000-09-22",4.047,4.4838,4.0276,4.4546,4030400.0],["2000-09-25",4.474,4.5032,3.95,4.0082,4871200.0],["2000-09-26",3.9985,4.0082,3.6006,3.7268,5239600.0],["2000-09-27",3.7947,3.9209,3.7462,3.7462,2225200.0],["2000-09-28",3.7559,4.1344,3.7171,3.9888,2483600.0],["2000-09-29",3.95,3.9548,3.8141,3.882,1516800.0],["2000-10-02",3.882,3.9985,3.8723,3.9209,2671200.0],["2000-10-03",3.9403,3.9403,3.6782,3.7171,2469200.0],["2000-10-04",3.7268,4.2169,3.6491,4.0761,3614000.0],["2000-10-05",4.0495,4.1538,4.047,4.0955,2130400.0],["2000-10-06",4.1053,4.115,3.9791,4.0955,1266000.0],["2000-10-09",4.0664,4.2314,3.8917,4.1344,955200.0],["2000-10-10",4.1829,4.1829,3.9985,4.0179,908000.0],["2000-10-11",4.0179,4.0179,3.9112,3.9694,575600.0],["2000-10-12",3.9791,4.0082,3.6879,3.7268,1145600.0],["2000-10-13",3.7171,4.115,3.7171,4.0664,812000.0],["2000-10-16",4.0082,4.0664,3.8141,3.9209,1151200.0],["2000-10-17",3.9014,3.9014,3.1153,3.4065,22021200.0],["2000-10-18",3.3871,3.5521,3.3094,3.3483,4773600.0],["2000-10-19",3.4162,3.455,3.3483,3.3871,2875600.0],["2000-10-20",3.4356,3.5132,3.4259,3.4841,3291600.0],["2000-10-23",3.4938,3.6491,3.455,3.4841,2938400.0],["2000-10-24",3.5327,3.6491,3.4938,3.4938,1376000.0],["2000-10-25",3.5618,3.6006,3.4744,3.5132,972000.0],["2000-10-26",3.6151,3.6491,3.4647,3.5812,1325600.0],["2000-10-27",3.5739,3.6588,3.5521,3.6491,1630400.0],["2000-10-30",3.6103,3.7462,3.5812,3.6782,1274400.0],["2000-10-31",3.7025,3.8626,3.6491,3.8432,1952400.0],["2000-11-01",3.8626,3.8626,3.5035,3.5132,4100000.0],["2000-11-02",3.5715,3.6976,3.5229,3.6006,2776000.0],["2000-11-03",3.5715,3.6588,3.5424,3.5715,1812400.0],["2000-11-06",3.5812,3.5812,3.3386,3.5035,3069200.0],["2000-11-07",3.5035,3.5035,3.3483,3.3968,1820800.0],["2000-11-08",3.4259,3.5229,3.3483,3.3968,1121200.0],["2000-11-09",3.455,3.5327,3.3871,3.455,1319200.0],["2000-11-10",3.4647,3.4647,3.3871,3.3968,645600.0],["2000-11-13",3.3774,3.3871,3.2027,3.2949,1964000.0],["2000-11-14",3.2609,3.4259,3.2512,3.3531,794800.0],["2000-11-15",3.3386,3.4938,3.3191,3.4259,1142000.0],["2000-11-16",3.4526,3.455,3.2512,3.2609,1009200.0],["2000-11-17",3.2027,3.2027,2.8921,2.9892,4214000.0],["2000-11-20",2.9989,3.0377,2.7174,2.7368,4553200.0],["2000-11-21",2.8145,2.863,2.6495,2.6592,7538000.0],["2000-11-22",2.7126,2.7562,2.6301,2.698,5716800.0],["2000-11-24",2.7417,2.7465,2.6786,2.7077,1329200.0],["2000-11-27",2.766,2.9867,2.7562,2.9503,5082000.0],["2000-11-28",2.9406,3.0086,2.8242,2.8339,3608800.0],["2000-11-29",2.8824,2.9698,2.863,2.9309,3021200.0],["2000-11-30",2.9406,2.9503,2.6786,2.698,3412000.0],["2000-12-01",2.7029,2.8921,2.6786,2.7174,2183600.0],["2000-12-04",2.6204,2.7562,2.6204,2.698,3326400.0],["2000-12-05",2.7174,2.7368,2.6204,2.6883,4116000.0],["2000-12-06",2.6786,2.6883,2.5621,2.5816,2918400.0],["2000-12-07",2.5913,2.601,2.5136,2.5719,4937200.0],["2000-12-08",2.5913,2.6204,2.5718,2.5913,4259200.0],["2000-12-11",2.5913,2.7174,2.5427,2.6592,4221200.0],["2000-12-12",2.6786,2.8242,2.6398,2.7854,4706000.0],["2000-12-13",2.9018,3.0086,2.8533,2.9601,5802800.0],["2000-12-14",2.9698,3.0086,2.8824,2.9212,4897200.0],["2000-12-15",2.9115,2.9601,2.7562,2.8533,3072400.0],["2000-12-18",2.8169,2.9309,2.8145,2.9212,2015600.0],["2000-12-19",2.9115,2.9503,2.7174,2.7465,3368000.0],["2000-12-20",2.7077,2.766,2.601,2.6689,5837600.0],["2000-12-21",2.6592,2.7951,2.6204,2.7951,4218000.0],["2000-12-22",2.7951,2.9018,2.7562,2.8048,3356800.0],["2000-12-26",2.8096,2.8533,2.7562,2.8048,2633200.0],["2000-12-27",2.7854,3.0668,2.7562,2.9406,3576000.0],["2000-12-28",2.9503,3.125,2.9309,3.0765,3416000.0],["2000-12-29",3.0765,3.1056,2.7951,2.8921,3097200.0],["2001-01-02",2.8727,2.9989,2.863,2.9673,2291600.0],["2001-01-03",2.9576,3.7462,2.9503,3.6879,5592400.0],["2001-01-04",3.5909,3.8238,3.5715,3.7171,4952800.0],["2001-01-05",3.7462,3.7656,3.62,3.7073,2889200.0],["2001-01-08",3.6831,3.6976,3.4938,3.523,3339600.0],["2001-01-09",3.5327,3.5424,3.4259,3.4938,2132400.0],["2001-01-10",3.4526,3.6103,3.4453,3.5618,1181600.0],["2001-01-11",3.5472,3.6297,3.5327,3.62,2995600.0],["2001-01-12",3.5327,3.7462,3.5132,3.7365,2122400.0],["2001-01-16",3.671,3.8044,3.5715,3.7559,1444800.0],["2001-01-17",3.8432,3.8432,3.6976,3.6976,2086000.0],["2001-01-18",3.7365,3.7462,3.6685,3.6685,1226000.0],["2001-01-19",3.6685,3.7365,3.5521,3.6006,1122800.0],["2001-01-22",3.6394,3.7268,3.6103,3.6976,670400.0],["2001-01-23",3.7122,3.7559,3.62,3.7171,3876000.0],["2001-01-24",3.7268,3.8335,3.7268,3.7753,2560800.0],["2001-01-25",3.8141,3.8432,3.7365,3.7607,1069600.0],["2001-01-26",3.7365,3.7365,3.5812,3.6976,913200.0],["2001-01-29",3.6928,3.8529,3.6782,3.8432,1262400.0],["2001-01-30",3.8044,3.882,3.7073,3.8432,3857200.0],["2001-01-31",3.8626,3.9985,3.7947,3.8432,4496000.0],["2001-02-01",3.8626,3.9403,3.7268,3.9306,3722400.0],["2001-02-02",3.882,3.9597,3.8141,3.8917,2851200.0],["2001-02-05",3.9014,3.9014,3.7559,3.8723,2231200.0],["2001-02-06",4.0179,4.1829,3.9791,4.0761,33662800.0],["2001-02-07",4.0858,4.1926,3.9597,4.0373,7133600.0],["2001-02-08",3.9985,4.1247,3.9888,4.0179,1382000.0],["2001-02-09",3.9791,4.0567,3.9403,4.0179,1528400.0],["2001-02-12",3.9791,4.0276,3.9014,3.9791,2610800.0],["2001-02-13",3.9791,3.9985,3.9014,3.9281,1512800.0],["2001-02-14",3.9306,3.9597,3.7753,3.8432,4782800.0],["2001-02-15",3.8432,3.9888,3.8432,3.9209,1052400.0],["2001-02-16",3.8432,3.9694,3.7947,3.9306,1336000.0],["2001-02-20",3.95,4.0761,3.95,3.9694,2579600.0],["2001-02-21",3.9694,3.9791,3.9209,3.95,1323600.0],["2001-02-22",3.9524,3.9597,3.6491,3.785,1381600.0],["2001-02-23",3.7462,3.8335,3.6879,3.7268,569200.0],["2001-02-26",3.7268,3.9597,3.6879,3.9597,871600.0],["2001-02-27",3.9791,3.9888,3.8238,3.882,1336800.0],["2001-02-28",3.882,3.9014,3.8238,3.8917,2143600.0],["2001-03-01",3.8311,3.9791,3.8238,3.9233,2449200.0],["2001-03-02",3.9403,4.1926,3.882,4.1247,1334400.0],["2001-03-05",4.1538,4.3382,4.1053,4.1101,2222000.0],["2001-03-06",4.1926,4.3382,4.1441,4.2702,1411200.0],["2001-03-07",4.2605,4.2702,4.115,4.1247,2351600.0],["2001-03-08",4.1441,4.3091,4.0955,4.2314,2930800.0],["2001-03-09",4.2023,4.2023,3.9597,4.047,1694000.0],["2001-03-12",4.0373,4.0761,3.9209,3.9888,928000.0],["2001-03-13",3.9985,3.9985,3.8432,3.9985,1756800.0],["2001-03-14",3.9209,3.9791,3.7462,3.8238,1573200.0],["2001-03-15",3.8335,3.9403,3.8238,3.9112,2766800.0],["2001-03-16",3.882,3.95,3.5715,3.6297,2668800.0],["2001-03-19",3.6515,3.7947,3.6297,3.7656,917600.0],["2001-03-20",3.7559,3.8432,3.7073,3.7171,1178800.0],["2001-03-21",3.7365,3.7462,3.5909,3.62,839600.0],["2001-03-22",3.6006,3.7365,3.4065,3.6879,1964000.0],["2001-03-23",3.6782,3.7268,3.5229,3.62,1603200.0],["2001-03-26",3.6491,3.882,3.6418,3.8432,1110400.0],["2001-03-27",3.8384,3.9014,3.6782,3.882,792000.0],["2001-03-28",3.8529,3.8626,3.7559,3.8044,1180800.0],["2001-03-29",3.8141,3.8141,3.5327,3.5424,2348000.0],["2001-03-30",3.5715,3.7753,3.5521,3.5909,1621600.0],["2001-04-02",3.5812,3.7559,3.5618,3.6491,2130000.0],["2001-04-03",3.6394,3.6491,3.5327,3.5618,1262000.0],["2001-04-04",3.5521,3.6006,3.5035,3.5132,639600.0],["2001-04-05",3.5327,3.6879,3.5229,3.5812,1053200.0],["2001-04-06",3.5909,3.6006,3.5035,3.5496,768400.0],["2001-04-09",3.5482,3.6491,3.5327,3.5559,1195600.0],["2001-04-10",3.5792,3.6693,3.5094,3.5171,1959200.0],["2001-04-11",3.5699,3.5948,3.4317,3.4348,1752800.0],["2001-04-12",3.455,3.6103,3.3479,3.5886,1325200.0],["2001-04-16",3.6289,3.7159,3.6025,3.691,968800.0],["2001-04-17",3.6491,3.7609,3.6491,3.7221,1992400.0],["2001-04-18",3.7594,4.0994,3.7423,4.0668,2687200.0],["2001-04-19",4.0606,4.3867,3.9597,4.3401,7894000.0],["2001-04-20",4.3199,4.3215,4.1926,4.2501,3156000.0],["2001-04-23",4.2066,4.2159,4.1134,4.1864,1587200.0],["2001-04-24",4.1647,4.4162,4.1538,4.3091,2886000.0],["2001-04-25",4.2889,4.3013,4.2128,4.2625,2018000.0],["2001-04-26",4.2625,4.2935,4.2128,4.2702,1576800.0],["2001-04-27",4.278,4.3479,4.2112,4.2702,975600.0],["2001-04-30",4.264,4.2702,4.1258,4.1926,2028400.0],["2001-05-01",4.2081,4.2796,4.1305,4.2237,1361600.0],["2001-05-02",4.2237,4.2951,4.1848,4.2268,3480800.0],["2001-05-03",4.2221,4.2547,4.0342,4.2004,1857600.0],["2001-05-04",4.1709,4.2237,4.0668,4.2221,1317200.0],["2001-05-07",4.2159,4.2237,4.1693,4.1988,1684000.0],["2001-05-08",4.1678,4.2314,4.1538,4.2314,1648800.0],["2001-05-09",4.2081,4.2547,4.1538,4.233,756800.0],["2001-05-10",4.3013,4.3091,4.1274,4.1771,2134400.0],["2001-05-11",4.2081,4.2159,4.1383,4.2004,1890000.0],["2001-05-14",4.2081,4.2671,4.1693,4.2671,1212800.0],["2001-05-15",4.2532,4.3013,4.1926,4.2563,414800.0],["2001-05-16",4.2702,4.4255,4.2299,4.4147,813200.0],["2001-05-17",4.4255,4.4581,4.3479,4.3634,2499600.0],["2001-05-18",4.4193,4.573,4.3401,4.5125,1322000.0],["2001-05-21",4.5016,4.5513,4.4255,4.5435,3285200.0],["2001-05-22",4.5777,4.6973,4.4954,4.6911,3495200.0],["2001-05-23",4.6755,4.6771,4.5094,4.5637,1865200.0],["2001-05-24",4.587,4.6584,4.4721,4.6491,1070800.0],["2001-05-25",4.6414,4.7625,4.587,4.5901,1022000.0],["2001-05-29",4.5886,4.6973,4.5808,4.6227,1196000.0],["2001-05-30",4.5606,4.5855,4.5109,4.5358,1186800.0],["2001-05-31",4.5342,4.9302,4.5342,4.8603,3828000.0],["2001-06-01",4.8432,4.9442,4.6957,4.8324,1336800.0],["2001-06-04",4.8168,4.8914,4.7221,4.8541,965200.0],["2001-06-05",4.8308,4.9302,4.8137,4.837,1204000.0],["2001-06-06",4.8588,4.8665,4.6647,4.7516,1064400.0],["2001-06-07",4.7625,4.8246,4.7516,4.7671,947600.0],["2001-06-08",4.7656,4.7904,4.6942,4.6957,1779200.0],["2001-06-11",4.6817,4.7206,4.5497,4.5575,1778400.0],["2001-06-12",4.5497,4.6274,4.5187,4.5249,1162400.0],["2001-06-13",4.5265,4.6025,4.4845,4.5001,1192000.0],["2001-06-14",3.969,4.2237,3.7733,3.851,11477600.0],["2001-06-15",3.7578,3.9752,3.7345,3.9674,4134800.0],["2001-06-18",4.0125,4.0233,3.9069,3.9504,2362000.0],["2001-06-19",3.9224,4.0218,3.9209,3.9209,1846000.0],["2001-06-20",3.9209,3.9752,3.9022,3.9317,1400800.0],["2001-06-21",3.9193,3.955,3.8665,3.8991,2301200.0],["2001-06-22",3.9146,3.9286,3.7594,3.8976,1953200.0],["2001-06-25",3.9146,3.9271,3.8634,3.8743,863200.0],["2001-06-26",3.8587,3.9581,3.7966,3.8914,1042000.0],["2001-06-27",3.9131,4.0823,3.8976,3.9535,1487200.0],["2001-06-28",3.9535,4.1072,3.9535,4.014,1248000.0],["2001-06-29",4.0327,4.3292,4.0327,4.3277,997600.0],["2001-07-02",4.146,4.2547,4.0886,4.2485,1063200.0],["2001-07-03",4.1848,4.247,4.16,4.1926,531200.0],["2001-07-05",4.1755,4.2392,4.16,4.2035,1113200.0],["2001-07-06",4.1709,4.2019,4.1538,4.1771,1216800.0],["2001-07-09",4.1802,4.2407,4.1538,4.2237,1818400.0],["2001-07-10",4.2159,4.2237,4.1414,4.1709,1168400.0],["2001-07-11",4.1693,4.3013,4.1662,4.2485,1027200.0],["2001-07-12",4.2485,4.4084,4.2485,4.4022,1253600.0],["2001-07-13",4.396,4.514,4.3883,4.4799,1166800.0],["2001-07-16",4.4659,4.6926,4.4643,4.601,3046800.0],["2001-07-17",4.5886,4.7112,4.5575,4.6662,2384800.0],["2001-07-18",4.6507,4.6786,4.6274,4.6476,2068800.0],["2001-07-19",4.6569,4.6817,4.646,4.6662,2646000.0],["2001-07-20",4.6584,4.8603,4.6352,4.8603,3012800.0],["2001-07-23",4.8308,4.9116,4.823,4.8991,1896000.0],["2001-07-24",4.8836,5.0001,4.8603,4.9783,3067600.0],["2001-07-25",4.9768,5.0699,4.9457,5.0606,4180400.0],["2001-07-26",5.0451,5.1367,5.0156,5.1321,3010000.0],["2001-07-27",5.1243,5.2563,5.0078,5.1942,3434000.0],["2001-07-30",5.1647,5.3153,5.1243,5.2439,3178400.0],["2001-07-31",5.1864,5.2144,5.0125,5.0917,4124400.0],["2001-08-01",5.014,5.0808,4.9783,5.0234,2342800.0],["2001-08-02",5.0156,5.1709,5.0156,5.0793,2038800.0],["2001-08-03",4.851,4.9069,4.7702,4.7982,7403200.0],["2001-08-06",4.7516,4.8075,4.6988,4.7532,7513200.0],["2001-08-07",4.6988,4.7827,4.6584,4.7671,4226800.0],["2001-08-08",4.7128,4.8355,4.6973,4.7827,1707600.0],["2001-08-09",4.7749,4.8432,4.7749,4.8215,2639200.0],["2001-08-10",4.8184,4.9069,4.8029,4.8293,1682000.0],["2001-08-13",4.7827,4.8603,4.7656,4.8122,681200.0],["2001-08-14",4.8091,4.8836,4.7827,4.8432,1112800.0],["2001-08-15",4.8261,4.8914,4.8153,4.8836,787600.0],["2001-08-16",4.882,4.882,4.7904,4.8293,1143600.0],["2001-08-17",4.806,4.823,4.4178,4.5047,2318800.0],["2001-08-20",4.497,4.5047,4.3774,4.4643,2042000.0],["2001-08-21",4.4566,4.5342,4.3339,4.3401,1113600.0],["2001-08-22",4.3417,4.5047,4.3401,4.5032,614400.0],["2001-08-23",4.4799,4.542,4.4488,4.5032,1003600.0],["2001-08-24",4.5047,4.5808,4.5032,4.5793,1280800.0],["2001-08-27",4.5606,4.6709,4.5591,4.6445,1276000.0],["2001-08-28",4.6429,4.6584,4.6289,4.6352,1040400.0],["2001-08-29",4.6429,4.733,4.6041,4.7268,2142000.0],["2001-08-30",4.6755,4.7361,4.5606,4.5824,1935200.0],["2001-08-31",4.5435,4.6476,4.5032,4.6429,1147600.0],["2001-09-04",4.6025,4.7951,4.5761,4.7206,1768000.0],["2001-09-05",4.6973,4.7004,4.6134,4.6584,989200.0],["2001-09-06",4.6119,4.7749,4.5808,4.6973,1284800.0],["2001-09-07",4.6833,4.7563,4.5234,4.5513,1493600.0],["2001-09-10",4.5265,4.5327,4.3122,4.3479,1381200.0],["2001-09-17",4.0761,4.0808,3.5171,3.5187,5639600.0],["2001-09-18",3.6134,3.7268,3.5125,3.5823,2772400.0],["2001-09-19",3.587,3.5948,3.2438,3.3308,4434000.0],["2001-09-20",3.2997,3.4938,3.2609,3.3386,4070800.0],["2001-09-21",3.2625,3.337,3.1056,3.2299,3679600.0],["2001-09-24",3.3386,3.7205,3.337,3.6631,4356000.0],["2001-09-25",3.7143,3.7733,3.4923,3.5078,2070800.0],["2001-09-26",3.4876,3.5094,3.2609,3.3572,2883200.0],["2001-09-27",3.3712,3.5327,3.3696,3.4426,2920400.0],["2001-09-28",3.4395,3.7656,3.4379,3.7097,5798800.0],["2001-10-01",3.7252,3.7268,3.3774,3.4628,2122800.0],["2001-10-02",3.4628,3.6025,3.3929,3.5668,1145600.0],["2001-10-03",3.5187,3.7268,3.4131,3.5777,1793200.0],["2001-10-04",3.6258,4.014,3.6025,3.8976,3437200.0],["2001-10-05",3.9193,3.9737,3.8401,3.882,3608800.0],["2001-10-08",3.882,3.9084,3.8199,3.8991,1128800.0],["2001-10-09",3.8758,3.9504,3.8044,3.8696,902800.0],["2001-10-10",3.9178,4.2097,3.8587,4.1631,1870400.0],["2001-10-11",4.2128,4.3587,4.0963,4.3401,1326800.0],["2001-10-12",4.3044,4.3603,4.1538,4.3432,1003200.0],["2001-10-15",4.2796,4.2796,4.1538,4.2252,2512000.0],["2001-10-16",4.1429,4.1693,3.9643,4.0218,2501200.0],["2001-10-17",4.0358,4.0528,3.7889,3.8417,4128400.0],["2001-10-18",3.8386,3.896,3.719,3.7578,2176400.0],["2001-10-19",3.7423,3.764,3.6538,3.7252,868400.0],["2001-10-22",3.7345,3.8153,3.6491,3.7345,1051200.0],["2001-10-23",3.705,3.8805,3.6879,3.8122,1112400.0],["2001-10-24",3.8199,3.896,3.7268,3.8246,2131600.0],["2001-10-25",3.8339,3.8743,3.7889,3.8587,2294400.0],["2001-10-26",3.851,3.9364,3.7966,3.9007,2072000.0],["2001-10-29",3.9286,3.9426,3.6802,3.7827,2179600.0],["2001-10-30",3.7438,3.7656,3.5917,3.6879,658400.0],["2001-10-31",3.6724,3.7702,3.6693,3.6957,795600.0],["2001-11-01",3.7268,3.7873,3.5948,3.7578,1232000.0],["2001-11-02",3.7578,3.8292,3.7392,3.8044,1360400.0],["2001-11-05",3.8028,3.9193,3.7671,3.8774,502400.0],["2001-11-06",3.7423,3.955,3.7283,3.8976,1206400.0],["2001-11-07",3.8572,3.9441,3.8028,3.8277,990800.0],["2001-11-08",3.8619,3.9643,3.7268,3.8681,758000.0],["2001-11-09",3.8432,3.882,3.8044,3.8479,539600.0],["2001-11-12",3.8696,3.882,3.7174,3.8137,597600.0],["2001-11-13",3.8044,3.9721,3.7935,3.8976,894400.0],["2001-11-14",3.9364,4.0575,3.8898,4.0373,1434400.0],["2001-11-15",4.0699,4.1383,3.9674,4.0404,978000.0],["2001-11-16",4.0746,4.1367,3.9861,4.0715,960400.0],["2001-11-19",4.1227,4.2361,4.087,4.2345,1484800.0],["2001-11-20",4.1942,4.1957,4.0466,4.0932,510800.0],["2001-11-21",4.0606,4.1087,4.0311,4.1087,994400.0],["2001-11-23",4.0373,4.1693,4.0373,4.101,266000.0],["2001-11-26",4.0684,4.1025,3.983,3.9985,2915600.0],["2001-11-27",3.9985,3.9985,3.882,3.9379,901200.0],["2001-11-28",3.9286,4.0233,3.8556,3.8727,1481200.0],["2001-11-29",3.6569,3.8044,3.6491,3.7873,3951600.0],["2001-11-30",3.764,3.8028,3.6988,3.705,2639200.0],["2001-12-03",3.7128,3.8386,3.6646,3.7625,1272000.0],["2001-12-04",3.7594,3.837,3.6677,3.7904,1716000.0],["2001-12-05",3.8122,4.1258,3.8122,4.0389,2080400.0],["2001-12-06",4.042,4.3758,4.0404,4.3355,3026000.0],["2001-12-07",4.2966,4.2982,4.2004,4.2625,1164800.0],["2001-12-10",4.1615,4.2314,4.0839,4.2004,3141600.0],["2001-12-11",4.2019,4.2858,4.1398,4.2407,2896400.0],["2001-12-12",4.2221,4.2796,4.1848,4.1879,1501600.0],["2001-12-13",4.1693,4.3044,4.1693,4.2097,1950000.0],["2001-12-14",4.2268,4.2314,4.1817,4.2237,2450000.0],["2001-12-17",4.2004,4.2206,4.1771,4.2004,1414000.0],["2001-12-18",4.191,4.2625,4.1693,4.1973,1700400.0],["2001-12-19",4.2143,4.3556,4.1771,4.2174,2361600.0],["2001-12-20",4.2143,4.2237,4.1383,4.1879,1430800.0],["2001-12-21",4.1305,4.1771,4.0001,4.0404,3347200.0],["2001-12-24",4.1103,4.2159,4.1025,4.1025,727200.0],["2001-12-26",4.0917,4.2594,4.0901,4.1817,869600.0],["2001-12-27",4.1678,4.2501,4.1569,4.1755,1494000.0],["2001-12-28",4.2143,4.264,4.1724,4.2143,1664400.0],["2001-12-31",4.191,4.219,4.1289,4.1507,1138000.0],["2002-01-02",4.1569,4.2469,4.0855,4.2407,1342000.0],["2002-01-03",4.2454,4.2935,4.1646,4.2237,1371600.0],["2002-01-04",4.2469,4.3029,4.2081,4.264,1512000.0],["2002-01-07",4.2469,4.3634,4.1693,4.2314,1994800.0],["2002-01-08",4.2702,4.3432,4.1848,4.3277,2937200.0],["2002-01-09",4.3665,4.483,4.3355,4.3525,1893600.0],["2002-01-10",4.3339,4.3712,4.2594,4.365,2171200.0],["2002-01-11",4.3743,4.4411,4.3572,4.3898,1774400.0],["2002-01-14",4.3603,4.3945,4.3091,4.3401,1868800.0],["2002-01-15",4.3339,4.3727,4.2702,4.2935,2232800.0],["2002-01-16",4.2935,4.2935,4.174,4.1942,1274800.0],["2002-01-17",4.1771,4.3153,4.1538,4.3029,613600.0],["2002-01-18",4.3168,4.3168,4.1196,4.1367,541600.0],["2002-01-22",4.205,4.2516,4.0994,4.2237,1013600.0],["2002-01-23",4.2004,4.3463,4.1786,4.2578,1020000.0],["2002-01-24",4.2268,4.3867,4.2252,4.3572,3821600.0],["2002-01-25",4.3091,4.6771,4.3091,4.5544,3265600.0],["2002-01-28",4.5187,4.5979,4.4892,4.5327,1172400.0],["2002-01-29",4.4954,4.5637,4.4643,4.4954,1749200.0],["2002-01-30",4.5109,4.6103,4.441,4.5886,1389200.0],["2002-01-31",4.5886,4.6274,4.4954,4.6212,1620800.0],["2002-02-01",4.5917,4.6584,4.5544,4.556,683600.0],["2002-02-04",4.5544,4.5808,4.3867,4.4302,1430800.0],["2002-02-05",4.4022,4.5653,4.3541,4.3665,2640400.0],["2002-02-06",4.365,4.4007,4.2966,4.3386,862400.0],["2002-02-07",4.3525,4.3712,4.2314,4.2687,708400.0],["2002-02-08",4.2314,4.2718,4.1848,4.2469,1737200.0],["2002-02-11",4.2392,4.5886,4.2392,4.573,1893200.0],["2002-02-12",4.4923,4.542,4.3991,4.4954,1645600.0],["2002-02-13",4.5032,4.5979,4.4535,4.5886,704000.0],["2002-02-14",4.5668,4.5886,4.4581,4.4581,1151200.0],["2002-02-15",4.4581,4.4597,4.3106,4.3339,1622800.0],["2002-02-19",4.3292,4.41,4.278,4.382,603600.0],["2002-02-20",4.3634,4.5296,4.3572,4.5032,1028800.0],["2002-02-21",4.4954,4.5032,4.3634,4.3758,770400.0],["2002-02-22",4.365,4.5824,4.3091,4.5684,2468400.0],["2002-02-25",4.5575,4.6662,4.5497,4.6584,1541600.0],["2002-02-26",4.6553,4.6973,4.5591,4.6786,1544000.0],["2002-02-27",4.6786,4.8044,4.6771,4.7019,888000.0],["2002-02-28",4.7128,4.7578,4.6771,4.7143,1086800.0],["2002-03-01",4.7345,4.851,4.7206,4.8044,1375200.0],["2002-03-04",4.837,4.9612,4.8215,4.9535,1189200.0],["2002-03-05",4.91,4.9737,4.91,4.9473,1714400.0],["2002-03-06",4.9069,5.0311,4.8914,5.0187,1599600.0],["2002-03-07",5.0389,5.0979,4.9814,5.0078,858000.0],["2002-03-08",4.997,5.0824,4.9069,4.969,853200.0],["2002-03-11",4.9504,4.9504,4.8386,4.8867,1458400.0],["2002-03-12",4.8743,4.9566,4.7796,4.9442,1232400.0],["2002-03-13",4.9022,4.9022,4.6507,4.6926,1940000.0],["2002-03-14",4.6895,4.7314,4.6538,4.705,1191600.0],["2002-03-15",4.7283,4.7376,4.5948,4.6569,2404800.0],["2002-03-18",4.6352,4.7314,4.5373,4.5637,1464000.0],["2002-03-19",4.5699,4.5994,4.4768,4.5265,2310800.0],["2002-03-20",4.5233,4.5233,4.3028,4.3401,2156000.0],["2002-03-21",4.3634,4.3929,4.2547,4.3774,2691600.0],["2002-03-22",4.3712,4.3867,4.2159,4.2873,2416400.0],["2002-03-25",4.2858,4.396,4.2143,4.323,2435600.0],["2002-03-26",4.3013,4.4876,4.3013,4.4395,2035200.0],["2002-03-27",4.4488,4.615,4.4255,4.5808,2578800.0],["2002-03-28",4.5808,4.6817,4.5808,4.601,1569200.0],["2002-04-01",4.5808,4.6196,4.4799,4.5886,1763600.0],["2002-04-02",4.5963,4.601,4.5032,4.5032,578800.0],["2002-04-03",4.5342,4.5342,4.4255,4.4255,1140000.0],["2002-04-04",4.4193,4.455,4.3991,4.4348,1350800.0],["2002-04-05",4.4364,4.5466,4.3991,4.4814,756400.0],["2002-04-08",4.4581,4.6507,4.4255,4.6352,1689600.0],["2002-04-09",4.6553,4.6942,4.6041,4.6569,1060400.0],["2002-04-10",4.6616,4.8137,4.6616,4.7982,1766800.0],["2002-04-11",4.7904,4.8432,4.719,4.7438,860400.0],["2002-04-12",4.7749,4.8789,4.7594,4.8215,990800.0],["2002-04-15",4.8525,4.8898,4.7827,4.7827,1238400.0],["2002-04-16",4.8572,5.1693,4.8215,5.1321,3276000.0],["2002-04-17",5.1709,5.1709,4.9193,5.0622,1892000.0],["2002-04-18",5.0622,5.0653,4.8789,4.9597,1293600.0],["2002-04-19",4.9985,5.0591,4.9597,4.9612,668000.0],["2002-04-22",4.9473,4.9954,4.8293,4.9069,812800.0],["2002-04-23",4.8914,4.9892,4.8525,4.969,700000.0],["2002-04-24",4.969,4.9923,4.938,4.9628,1168800.0],["2002-04-25",4.9271,4.9643,4.7827,4.9333,796000.0],["2002-04-26",4.924,4.9535,4.8308,4.865,608400.0],["2002-04-29",4.8432,4.8758,4.7982,4.8293,1380800.0],["2002-04-30",4.8215,4.9519,4.7998,4.9162,584400.0],["2002-05-01",4.9162,4.9302,4.7361,4.9069,1306400.0],["2002-05-02",4.9147,4.9923,4.8821,4.9442,684000.0],["2002-05-03",4.9612,4.9643,4.8308,4.8991,708800.0],["2002-05-06",4.9007,4.9861,4.8137,4.8557,1018800.0],["2002-05-07",4.938,4.9845,4.7998,4.9597,931200.0],["2002-05-08",4.969,5.0389,4.9317,5.0047,770400.0],["2002-05-09",5.014,5.0855,4.9193,4.9519,733200.0],["2002-05-10",4.9519,4.955,4.8805,4.9162,408800.0],["2002-05-13",4.9147,5.0296,4.6212,5.0202,733600.0],["2002-05-14",5.0311,5.1243,4.9799,5.1025,1077600.0],["2002-05-15",5.1025,5.1631,5.0855,5.1553,1020000.0],["2002-05-16",5.1212,5.1647,5.0855,5.1289,1160800.0],["2002-05-17",5.0932,5.2019,5.0793,5.1243,926400.0],["2002-05-20",5.1227,5.1227,5.0466,5.0684,807200.0],["2002-05-21",5.0451,5.1243,4.9038,4.9162,926400.0],["2002-05-22",4.9084,5.0156,4.9022,4.9752,794800.0],["2002-05-23",4.9923,5.0606,4.9116,5.0078,773200.0],["2002-05-24",5.0373,5.0824,4.9473,4.9783,880800.0],["2002-05-28",5.0389,5.0389,4.8914,4.9302,629600.0],["2002-05-29",4.9488,4.9737,4.8137,4.8774,645200.0],["2002-05-30",4.938,4.9411,4.7143,4.778,1025600.0],["2002-05-31",4.7827,4.8293,4.7485,4.8029,2417200.0],["2002-06-03",4.806,4.806,4.6709,4.674,699600.0],["2002-06-04",4.7966,4.7966,4.4659,4.5094,3383200.0],["2002-06-05",4.5047,4.5715,4.4411,4.5342,1554400.0],["2002-06-06",4.5094,4.5684,4.4115,4.4224,1430800.0],["2002-06-07",4.4209,4.497,4.3324,4.4411,2701600.0],["2002-06-10",4.4597,4.5187,4.4255,4.4504,917600.0],["2002-06-11",4.4519,4.5653,4.3324,4.3556,1464400.0],["2002-06-12",4.3556,4.3634,4.1786,4.2314,2176800.0],["2002-06-13",4.2733,4.2904,4.1755,4.1802,2726000.0],["2002-06-14",4.1693,4.219,4.0684,4.1538,1476800.0],["2002-06-17",4.1165,4.2081,4.115,4.2004,1546400.0],["2002-06-18",4.2143,4.3246,4.1988,4.2361,1289600.0],["2002-06-19",4.2314,4.2407,4.1848,4.1957,1883200.0],["2002-06-20",4.1973,4.2765,4.1305,4.2174,2754000.0],["2002-06-21",4.2019,4.3246,4.2004,4.2578,2464000.0],["2002-06-24",4.2563,4.3215,4.1771,4.2438,1545200.0],["2002-06-25",4.2112,4.3246,3.9861,4.1103,2534800.0],["2002-06-26",4.0094,4.1615,3.9053,4.1615,1344000.0],["2002-06-27",4.1615,4.1864,4.0404,4.1414,2055200.0],["2002-06-28",4.1243,4.3789,4.1025,4.2656,2479200.0],["2002-07-01",4.2578,4.3479,4.1227,4.1569,1002800.0],["2002-07-02",4.1212,4.1445,3.9597,4.0591,1231600.0],["2002-07-03",4.0156,4.1848,3.8401,3.9985,1562000.0],["2002-07-05",3.9814,4.2842,3.9814,4.2516,898400.0],["2002-07-08",4.1538,4.2143,4.0792,4.0917,1241200.0],["2002-07-09",4.0684,4.1678,4.0451,4.0482,781200.0],["2002-07-10",4.0684,4.1181,3.9022,3.9271,1055600.0],["2002-07-11",3.9115,3.9628,3.8044,3.8556,1976800.0],["2002-07-12",3.896,3.9985,3.7904,3.8696,1460800.0],["2002-07-15",3.8059,3.8417,3.6724,3.8401,1264000.0],["2002-07-16",3.8417,4.2858,3.7066,4.2097,6293200.0],["2002-07-17",4.3339,4.4721,4.1243,4.1755,4102800.0],["2002-07-18",4.1817,4.4706,4.1817,4.2656,3539600.0],["2002-07-19",4.2935,4.3246,4.1584,4.2237,3015200.0],["2002-07-22",4.2066,4.3013,4.0979,4.1398,2577600.0],["2002-07-23",4.146,4.1569,3.9333,3.9597,2161200.0],["2002-07-24",3.8976,4.2438,3.7749,4.1879,2700800.0],["2002-07-25",4.1771,4.3261,4.0032,4.2299,1505600.0],["2002-07-26",4.2237,4.3479,4.1305,4.2702,1607600.0],["2002-07-29",4.306,4.733,4.2935,4.6693,2553200.0],["2002-07-30",4.66,4.7221,4.5202,4.5948,1804800.0],["2002-07-31",4.6227,4.6274,4.4442,4.5327,1023600.0],["2002-08-01",4.5404,4.6398,4.4255,4.4845,762800.0],["2002-08-02",4.5265,4.5265,4.1538,4.1538,1683200.0],["2002-08-05",4.2221,4.2827,4.0761,4.0761,1466800.0],["2002-08-06",4.1709,4.3945,4.1693,4.264,1721600.0],["2002-08-07",4.396,4.4752,4.3292,4.4178,2017200.0],["2002-08-08",4.424,4.4255,4.2671,4.3898,1663600.0],["2002-08-09",4.4178,4.4255,4.3386,4.3945,1304000.0],["2002-08-12",4.4193,4.4209,4.3261,4.3805,1089600.0],["2002-08-13",4.3774,4.4178,4.2671,4.2671,780000.0],["2002-08-14",4.2702,4.396,4.2004,4.3479,1441200.0],["2002-08-15",4.3479,4.4535,4.2702,4.382,1517600.0],["2002-08-16",4.382,4.4861,4.2827,4.4395,1300800.0],["2002-08-19",4.4364,4.7283,4.4209,4.7175,2570400.0],["2002-08-20",4.7361,4.7718,4.6864,4.7081,2685200.0],["2002-08-21",4.705,4.7221,4.632,4.6584,2280000.0],["2002-08-22",4.66,4.7966,4.5808,4.7625,1748400.0],["2002-08-23",4.7827,4.8789,4.674,4.7811,2335600.0],["2002-08-26",4.7625,4.9721,4.7516,4.924,1761600.0],["2002-08-27",4.9271,4.9364,4.7081,4.7547,1130400.0],["2002-08-28",4.7516,4.7532,4.5668,4.6072,1260000.0],["2002-08-29",4.5963,4.7734,4.4628,4.7392,1061600.0],["2002-08-30",4.7376,4.7998,4.6196,4.6212,883600.0],["2002-09-03",4.6165,4.6181,4.3991,4.4799,1377200.0],["2002-09-04",4.4907,4.7671,4.4224,4.7485,1407200.0],["2002-09-05",4.747,4.747,4.4907,4.5032,1128000.0],["2002-09-06",4.5047,4.733,4.5047,4.7128,1118400.0],["2002-09-09",4.6817,4.8199,4.646,4.764,1360800.0],["2002-09-10",4.7594,4.8821,4.7361,4.7811,986000.0],["2002-09-11",4.7734,4.865,4.7438,4.8168,1146000.0],["2002-09-12",4.8075,4.8075,4.6833,4.7128,827200.0],["2002-09-13",4.7066,4.7361,4.5886,4.6445,1205200.0],["2002-09-16",4.6553,4.6879,4.5016,4.6056,1020000.0],["2002-09-17",4.6786,4.6817,4.5249,4.5466,726000.0],["2002-09-18",4.542,4.5622,4.3401,4.5125,1287600.0],["2002-09-19",4.5001,4.5435,4.3805,4.4348,1025200.0],["2002-09-20",4.5358,4.5466,4.396,4.4022,1823600.0],["2002-09-23",4.3945,4.4022,4.1615,4.2671,1078400.0],["2002-09-24",4.3013,4.3805,4.1414,4.2625,2070000.0],["2002-09-25",4.2625,4.5575,4.2547,4.4348,1992400.0],["2002-09-26",4.4348,4.5265,4.3914,4.455,847600.0],["2002-09-27",4.4411,4.4457,4.2594,4.2935,1253200.0],["2002-09-30",4.2873,4.2997,4.0994,4.2221,1928400.0],["2002-10-01",4.219,4.3945,4.0963,4.3867,1866000.0],["2002-10-02",4.3634,4.4147,4.115,4.115,2140800.0],["2002-10-03",4.1134,4.2702,4.087,4.0917,2250400.0],["2002-10-04",4.0746,4.115,3.9131,3.9473,1413600.0],["2002-10-07",3.9224,3.955,3.778,3.7827,2095600.0],["2002-10-08",3.8308,3.8355,3.6522,3.7547,2883600.0],["2002-10-09",3.8479,4.0451,3.8261,3.924,5391600.0],["2002-10-10",3.9364,4.2081,3.8432,4.1895,1872000.0],["2002-10-11",4.2252,4.3091,4.1693,4.2206,1234800.0],["2002-10-14",4.2237,4.2516,4.0202,4.1584,1180400.0],["2002-10-15",4.2159,4.4954,4.2143,4.3153,2808400.0],["2002-10-16",4.2827,4.4395,4.2827,4.3588,2032800.0],["2002-10-17",4.3991,4.7671,4.3836,4.7112,3650400.0],["2002-10-18",4.7175,4.719,4.5839,4.6352,1776800.0],["2002-10-21",4.6274,4.7656,4.5622,4.7438,2674800.0],["2002-10-22",4.7035,4.7749,4.6833,4.7221,2038000.0],["2002-10-23",4.6926,4.8029,4.6615,4.7547,2114000.0],["2002-10-24",4.7594,4.7966,4.674,4.7128,2234000.0],["2002-10-25",4.6957,4.747,4.6802,4.747,1235600.0],["2002-10-28",4.7516,4.8836,4.7159,4.7594,1868800.0],["2002-10-29",4.7578,4.7765,4.5808,4.6569,1817200.0],["2002-10-30",4.674,4.6879,4.5886,4.6755,1873600.0],["2002-10-31",4.6414,4.6848,4.5482,4.5777,1958800.0],["2002-11-01",4.556,4.6507,4.5265,4.6476,2676400.0],["2002-11-04",4.6786,4.8293,4.6553,4.7376,1329600.0],["2002-11-05",4.7454,4.8029,4.7004,4.7842,1212800.0],["2002-11-06",4.7532,4.8324,4.6584,4.8215,1524800.0],["2002-11-07",4.806,4.8355,4.6445,4.6848,1519200.0],["2002-11-08",4.6911,4.7702,4.556,4.5917,1688800.0],["2002-11-11",4.6072,4.6227,4.3789,4.4286,1676400.0],["2002-11-12",4.3976,4.6041,4.3976,4.5016,1787600.0],["2002-11-13",4.5047,4.601,4.4255,4.5373,1306400.0],["2002-11-14",4.5156,4.6584,4.5032,4.6538,1862400.0],["2002-11-15",4.6507,4.8525,4.6352,4.7997,2649200.0],["2002-11-18",4.8448,4.8448,4.6507,4.6584,2103600.0],["2002-11-19",4.6584,4.7361,4.5963,4.6274,1105200.0],["2002-11-20",4.6662,4.6786,4.5606,4.5855,1572800.0],["2002-11-21",4.5963,4.6367,4.5793,4.6025,3868800.0],["2002-11-22",4.6196,4.6196,4.5466,4.5761,1212000.0],["2002-11-25",4.5979,4.6041,4.5249,4.5591,2147600.0],["2002-11-26",4.5358,4.5948,4.4504,4.4876,1676000.0],["2002-11-27",4.5032,4.6584,4.4799,4.6569,1648400.0],["2002-11-29",4.6584,4.6973,4.6507,4.66,478400.0],["2002-12-02",4.6584,4.8137,4.6553,4.7485,2009600.0],["2002-12-03",4.7423,4.7827,4.6584,4.674,3366800.0],["2002-12-04",4.66,4.764,4.6336,4.6833,2056000.0],["2002-12-05",4.7097,4.7532,4.6584,4.7376,2144800.0],["2002-12-06",4.6973,4.8805,4.6879,4.8432,3380000.0],["2002-12-09",4.8401,4.8557,4.6647,4.733,2249600.0],["2002-12-10",4.7439,4.8914,4.7314,4.8898,2371200.0],["2002-12-11",4.8774,4.9612,4.8122,4.9597,3121200.0],["2002-12-12",4.9457,4.9535,4.9038,4.9193,1629600.0],["2002-12-13",4.9116,4.9426,4.8603,4.9302,2406800.0],["2002-12-16",4.938,5.0451,4.9224,4.997,4377600.0],["2002-12-17",4.9892,5.0529,4.9659,4.9923,2444800.0],["2002-12-18",4.9768,4.997,4.8137,4.8572,2076400.0],["2002-12-19",4.8432,4.969,4.837,4.8883,3063200.0],["2002-12-20",4.969,5.0513,4.8199,4.8774,21711200.0],["2002-12-23",4.9457,5.1088,4.8991,5.0544,8041200.0],["2002-12-24",5.0311,5.0622,5.0016,5.014,1502400.0],["2002-12-26",5.0218,5.1088,5.0016,5.0746,2118400.0],["2002-12-27",5.0482,5.0653,4.969,5.0156,2761600.0],["2002-12-30",5.0094,5.0311,4.9007,4.9612,2064400.0],["2002-12-31",4.9535,5.014,4.8758,4.9131,2336000.0],["2003-01-02",4.9302,4.9566,4.8215,4.9053,4135200.0],["2003-01-03",4.747,4.8324,4.674,4.7811,6511200.0],["2003-01-06",4.8122,5.0746,4.7827,5.014,4500800.0],["2003-01-07",5.0001,5.0466,4.9286,4.9302,2648400.0],["2003-01-08",4.8914,4.9069,4.792,4.7935,3154400.0],["2003-01-09",4.8991,4.9612,4.7842,4.8013,3905200.0],["2003-01-10",4.7858,4.8665,4.7361,4.8199,2252000.0],["2003-01-13",4.8525,4.8929,4.7625,4.778,3044400.0],["2003-01-14",4.8075,4.8432,4.6584,4.6662,5095600.0],["2003-01-15",4.6678,4.6926,4.4597,4.542,7350000.0],["2003-01-16",4.5233,4.6383,4.4876,4.5529,2078000.0],["2003-01-17",4.5653,4.6041,4.4752,4.5125,1824000.0],["2003-01-21",4.5187,4.587,4.3758,4.3883,2442400.0],["2003-01-22",4.4721,4.4721,4.3199,4.3696,3787200.0],["2003-01-23",4.4721,4.7221,4.4255,4.6755,5551200.0],["2003-01-24",4.6584,4.6584,4.5653,4.5994,3439600.0],["2003-01-27",4.5622,4.6553,4.4985,4.5047,2641600.0],["2003-01-28",4.5109,4.6429,4.5109,4.5808,2131600.0],["2003-01-29",4.5109,4.66,4.4876,4.6522,2121600.0],["2003-01-30",4.6584,4.6584,4.5156,4.5529,2820000.0],["2003-01-31",4.5109,4.6584,4.4721,4.573,2650800.0],["2003-02-03",4.5653,4.6134,4.5187,4.5591,2460000.0],["2003-02-04",4.5482,4.5777,4.4457,4.4954,2159200.0],["2003-02-05",4.5125,4.5575,4.41,4.4147,3136000.0],["2003-02-06",4.4069,4.4612,4.3324,4.3634,4111600.0],["2003-02-07",4.4115,4.4224,4.2532,4.3324,2350000.0],["2003-02-10",4.3463,4.3851,4.2827,4.3463,2657200.0],["2003-02-11",4.365,4.4255,4.3479,4.3774,2992800.0],["2003-02-12",4.3867,4.3867,4.2376,4.2516,2481600.0],["2003-02-13",4.2609,4.3541,4.2376,4.2935,2235600.0],["2003-02-14",4.3044,4.4302,4.278,4.4178,2741600.0],["2003-02-18",4.4333,4.5777,4.4022,4.542,3355600.0],["2003-02-19",4.5513,4.5513,4.2935,4.4209,5398000.0],["2003-02-20",4.4333,4.4799,4.3277,4.3494,1735600.0],["2003-02-21",4.337,4.3432,4.2314,4.2718,4670400.0],["2003-02-24",4.2702,4.2889,4.1817,4.1864,1852000.0],["2003-02-25",4.1709,4.2237,4.0824,4.2206,3770400.0],["2003-02-26",4.1724,4.2159,4.1522,4.1569,2614000.0],["2003-02-27",4.1615,4.2501,4.146,4.2112,1857600.0],["2003-02-28",4.174,4.2314,4.115,4.174,3891600.0],["2003-03-03",4.2702,4.2702,4.1165,4.1274,4428000.0],["2003-03-04",4.0063,4.0373,3.7143,3.7997,11341600.0],["2003-03-05",3.882,3.9597,3.8448,3.8696,7720000.0],["2003-03-06",3.882,3.9442,3.823,3.8432,5372800.0],["2003-03-07",3.7873,4.014,3.7314,3.9131,4452400.0],["2003-03-10",3.9162,3.9162,3.8122,3.8261,2629600.0],["2003-03-11",3.8634,3.9146,3.7578,3.7749,3170000.0],["2003-03-12",3.7392,3.7997,3.7112,3.7345,4758800.0],["2003-03-13",3.8401,3.9131,3.792,3.9084,3220000.0],["2003-03-14",3.9022,3.9426,3.7796,3.8292,3652400.0],["2003-03-17",3.8184,4.0109,3.7609,4.0032,5161200.0],["2003-03-18",4.0156,4.1181,4.0001,4.0886,5397200.0],["2003-03-19",4.132,4.146,4.014,4.0606,2117200.0],["2003-03-20",4.0311,4.0746,3.9566,4.0497,2626400.0],["2003-03-21",4.115,4.1693,3.9861,4.146,2688000.0],["2003-03-24",4.0994,4.1165,3.9768,3.9923,2726000.0],["2003-03-25",4.0001,4.174,3.9985,4.1646,3662800.0],["2003-03-26",4.1647,4.1848,4.0839,4.1119,2074400.0],["2003-03-27",4.0948,4.1041,4.0047,4.0699,1504000.0],["2003-03-28",4.028,4.0389,3.9612,3.9814,2596800.0],["2003-03-31",3.9612,3.9969,3.8789,3.9519,3632800.0],["2003-04-01",3.9954,4.0218,3.8867,3.9892,1827600.0],["2003-04-02",4.0311,4.3044,4.0032,4.2547,5044400.0],["2003-04-03",4.2935,4.3075,4.1942,4.233,1809200.0],["2003-04-04",4.2159,4.2718,4.1414,4.2004,2076400.0],["2003-04-07",4.2749,4.3603,4.1631,4.1771,2551600.0],["2003-04-08",4.1833,4.1848,4.0373,4.0932,3238400.0],["2003-04-09",4.1025,4.146,4.0373,4.0482,3549600.0],["2003-04-10",4.0482,4.1383,4.0451,4.1181,1752000.0],["2003-04-11",4.146,4.1926,4.0792,4.1103,1952800.0],["2003-04-14",4.1538,4.3308,4.115,4.2982,2921600.0],["2003-04-15",4.2904,4.3789,4.2361,4.3013,3246000.0],["2003-04-16",4.4053,4.5032,4.3603,4.4178,6012400.0],["2003-04-17",4.4162,4.4209,4.3215,4.3463,3800800.0],["2003-04-21",4.3386,4.424,4.3028,4.3883,2294000.0],["2003-04-22",4.4907,4.5808,4.3665,4.5358,4041200.0],["2003-04-23",4.5358,4.6584,4.5171,4.6274,2473200.0],["2003-04-24",4.6196,4.6584,4.5886,4.6119,1826400.0],["2003-04-25",4.5963,4.6056,4.4659,4.4923,2485200.0],["2003-04-28",4.5342,4.674,4.5109,4.6647,2387200.0],["2003-04-29",4.542,4.7423,4.542,4.7206,3538000.0],["2003-04-30",4.705,4.719,4.6507,4.6817,2989600.0],["2003-05-01",4.6305,4.7827,4.573,4.7423,4071600.0],["2003-05-02",4.7299,4.8619,4.6678,4.8525,2890800.0],["2003-05-05",4.8277,4.8525,4.7097,4.7283,3278800.0],["2003-05-06",4.7206,4.9457,4.7143,4.9364,4329600.0],["2003-05-07",4.8836,4.9411,4.8525,4.8991,1986800.0],["2003-05-08",4.8727,4.9224,4.8293,4.8991,2893600.0],["2003-05-09",4.9147,4.969,4.8743,4.969,2796000.0],["2003-05-12",4.9612,5.0078,4.8681,4.9752,3001600.0],["2003-05-13",4.9535,4.9768,4.8945,4.9317,3304400.0],["2003-05-14",4.9131,4.983,4.8976,4.9457,2308000.0],["2003-05-15",4.9535,4.9737,4.9178,4.938,2122400.0],["2003-05-16",4.7873,4.7904,4.6584,4.7454,7997600.0],["2003-05-19",4.6724,4.7361,4.5808,4.5979,4786800.0],["2003-05-20",4.6383,4.6398,4.5187,4.5699,2992400.0],["2003-05-21",4.5746,4.6445,4.5233,4.528,4428000.0],["2003-05-22",4.5187,4.587,4.514,4.5171,3169600.0],["2003-05-23",4.5125,4.5218,4.4643,4.5016,2704000.0],["2003-05-27",4.5032,4.6973,4.4706,4.66,3256400.0],["2003-05-28",4.6895,4.7392,4.6538,4.7361,2837200.0],["2003-05-29",4.7532,4.8168,4.6584,4.6786,3754400.0],["2003-05-30",4.6817,4.8525,4.6584,4.8355,2182000.0],["2003-06-02",4.8525,4.983,4.8308,4.9224,3327600.0],["2003-06-03",4.9224,4.9768,4.8758,4.9566,2848400.0],["2003-06-04",4.9302,5.0466,4.8696,4.9923,2460400.0],["2003-06-05",4.9768,5.1553,4.9426,5.1491,5098000.0],["2003-06-06",5.1445,5.2019,5.0808,5.0808,4092800.0],["2003-06-09",5.0762,5.0762,4.8914,4.9659,2269200.0],["2003-06-10",4.9581,5.0466,4.9535,5.0466,1065200.0],["2003-06-11",5.0358,5.1553,4.9768,5.1305,2290000.0],["2003-06-12",5.0777,5.1165,4.924,4.9768,4410000.0],["2003-06-13",4.969,4.969,4.7749,4.7749,3302000.0],["2003-06-16",4.8168,5.0466,4.7904,5.0466,3934400.0],["2003-06-17",5.1165,5.1165,4.8914,4.9845,2115600.0],["2003-06-18",4.9752,5.0699,4.9038,4.9954,2720800.0],["2003-06-19",4.9706,5.073,4.8945,4.9286,2401600.0],["2003-06-20",4.9007,5.0482,4.8914,4.9954,1245600.0],["2003-06-23",4.9721,4.9876,4.8401,4.8867,1742400.0],["2003-06-24",4.8898,4.983,4.8137,4.8215,2100800.0],["2003-06-25",4.792,4.865,4.7578,4.764,1713200.0],["2003-06-26",4.7159,4.8013,4.7019,4.7796,3177600.0],["2003-06-27",4.764,4.8153,4.6957,4.7299,1950800.0],["2003-06-30",4.733,4.8184,4.7112,4.7594,1163200.0],["2003-07-01",4.6942,4.7765,4.632,4.7563,2560000.0],["2003-07-02",4.7702,4.8494,4.7206,4.8386,1252400.0],["2003-07-03",4.8448,4.8588,4.7423,4.7734,800800.0],["2003-07-07",4.7749,4.8525,4.7392,4.8525,1851200.0],["2003-07-08",4.8448,5.0498,4.8448,5.0265,4044000.0],["2003-07-09",5.0234,5.0234,4.9302,4.9954,1886000.0],["2003-07-10",5.0358,5.0466,4.9488,4.969,1809200.0],["2003-07-11",4.969,5.0358,4.9147,5.0265,1782800.0],["2003-07-14",5.0342,5.1243,5.014,5.0653,1318800.0],["2003-07-15",5.0777,5.1134,5.0513,5.0793,2228000.0],["2003-07-16",5.1243,5.1848,5.0777,5.1553,2486000.0],["2003-07-17",5.1507,5.1709,5.0373,5.1258,1796800.0],["2003-07-18",5.1833,5.1833,5.0047,5.1553,1383600.0],["2003-07-21",5.1243,5.2019,5.0839,5.1631,2006000.0],["2003-07-22",5.1973,5.3262,5.1662,5.3262,3572800.0],["2003-07-23",5.3106,5.365,5.2283,5.3479,2349200.0],["2003-07-24",5.3867,5.4349,5.2035,5.2237,2448400.0],["2003-07-25",5.2206,5.3153,5.2004,5.3091,1428800.0],["2003-07-28",5.3184,5.3199,5.2532,5.2889,1810800.0],["2003-07-29",5.3262,5.351,5.1864,5.2671,1604400.0],["2003-07-30",5.2547,5.3029,5.2516,5.2796,1659200.0],["2003-07-31",5.306,5.5699,5.2873,5.5187,5798800.0],["2003-08-01",5.4737,5.5342,5.2376,5.2485,4895600.0],["2003-08-04",5.2252,5.2703,5.1243,5.1553,3166400.0],["2003-08-05",5.1352,5.1724,5.0855,5.0886,1885200.0],["2003-08-06",5.1103,5.1352,5.0327,5.0373,1604400.0],["2003-08-07",5.073,5.0994,5.0078,5.0466,2274800.0],["2003-08-08",5.0668,5.1321,5.0125,5.0389,1416400.0],["2003-08-11",5.0234,5.1398,4.9907,5.0699,1106400.0],["2003-08-12",5.0622,5.1988,5.0544,5.1895,2616800.0],["2003-08-13",5.4349,5.6678,5.396,5.6321,10892800.0],["2003-08-14",5.6212,5.8619,5.6134,5.8153,6526400.0],["2003-08-15",5.8075,5.9147,5.7423,5.8401,1876000.0],["2003-08-18",5.8277,5.896,5.7967,5.8743,4075200.0],["2003-08-19",5.8541,5.9814,5.8106,5.8914,3072400.0],["2003-08-20",5.8619,5.9147,5.8432,5.8914,1693600.0],["2003-08-21",5.9007,5.9085,5.8386,5.8852,1673600.0],["2003-08-22",5.9085,5.9162,5.7454,5.7532,2336800.0],["2003-08-25",5.747,5.7967,5.7206,5.747,1409600.0],["2003-08-26",5.7299,5.7532,5.629,5.7423,1852000.0],["2003-08-27",5.7221,5.7765,5.6817,5.747,915200.0],["2003-08-28",5.764,5.7842,5.6258,5.778,1420400.0],["2003-08-29",5.7765,5.8308,5.7687,5.8231,1432400.0],["2003-09-02",5.8262,5.9473,5.7951,5.9473,2104400.0],["2003-09-03",5.9737,6.0948,5.9333,5.9768,4216000.0],["2003-09-04",6.0016,6.042,5.9116,6.0265,2079600.0],["2003-09-05",6.028,6.1088,6.0141,6.0529,2623600.0],["2003-09-08",6.0622,6.1243,5.9783,6.0172,2238400.0],["2003-09-09",5.9939,6.0125,5.8541,5.865,1544000.0],["2003-09-10",5.8619,5.8696,5.7392,5.7501,1759200.0],["2003-09-11",5.7268,5.8386,5.7221,5.7749,1131600.0],["2003-09-12",5.7687,5.8401,5.7252,5.8324,1411600.0],["2003-09-15",5.8619,5.9007,5.8122,5.8991,1538400.0],["2003-09-16",5.9007,6.0125,5.8991,6.0125,1385600.0],["2003-09-17",6.0016,6.0467,5.896,5.9752,1409600.0],["2003-09-18",6.0187,6.0591,5.969,6.0327,1420000.0],["2003-09-19",6.0855,6.087,5.9054,5.9582,2283600.0],["2003-09-22",5.8526,5.938,5.7594,5.7811,2322400.0],["2003-09-23",5.7796,5.792,5.7175,5.747,2490000.0],["2003-09-24",5.7066,5.747,5.5637,5.5824,3818800.0],["2003-09-25",5.5901,5.6026,5.4426,5.4644,3060000.0],["2003-09-26",5.5125,5.514,5.3991,5.4473,1992800.0],["2003-09-29",5.3976,5.4954,5.3588,5.4612,3103600.0],["2003-09-30",5.4085,5.4985,5.2796,5.4085,3280400.0],["2003-10-01",5.3835,5.5706,5.3741,5.5363,1992800.0],["2003-10-02",5.5473,5.6611,5.4973,5.6128,2250000.0],["2003-10-03",5.6533,5.7625,5.6299,5.7469,1912800.0],["2003-10-06",5.7547,5.8077,5.6954,5.7827,1235600.0],["2003-10-07",5.7625,5.8482,5.7016,5.8389,1781600.0],["2003-10-08",5.8249,5.881,5.7282,5.7983,2160000.0],["2003-10-09",5.8592,5.9262,5.7859,5.856,2512000.0],["2003-10-10",5.895,6.0104,5.7905,6.0042,2612400.0],["2003-10-13",6.012,6.0806,5.987,6.0479,1636000.0],["2003-10-14",6.0619,6.0822,6.0432,6.0557,1368000.0],["2003-10-15",6.0791,6.1321,5.9683,6.0666,1913200.0],["2003-10-16",6.0494,6.1867,6.0276,6.1757,1961600.0],["2003-10-17",6.1976,6.2194,6.0338,6.0697,2686000.0],["2003-10-20",6.1305,6.1352,6.0089,6.1009,1563600.0],["2003-10-21",6.0837,6.1321,6.0042,6.051,1074800.0],["2003-10-22",6.0432,6.0681,5.8872,5.9449,1904800.0],["2003-10-23",5.8919,6.0775,5.8872,5.9699,1920400.0],["2003-10-24",5.9403,6.026,5.8872,6.026,1419200.0],["2003-10-27",6.0354,6.1056,5.9574,6.0323,1030400.0],["2003-10-28",6.0369,6.1539,5.9403,6.1227,1737600.0],["2003-10-29",6.1555,6.2381,6.1212,6.1898,1131200.0],["2003-10-30",6.2381,6.2568,6.0588,6.0588,1436400.0],["2003-10-31",6.0853,6.1835,6.0588,6.0884,1472400.0],["2003-11-03",6.1024,6.1835,6.0884,6.1508,1105600.0],["2003-11-04",6.1305,6.2381,6.1305,6.2163,1106000.0],["2003-11-05",6.2241,6.2724,6.1711,6.1867,1728800.0],["2003-11-06",6.1898,6.3629,6.1258,6.3067,3213200.0],["2003-11-07",6.3489,6.4783,6.3473,6.4175,2974800.0],["2003-11-10",6.4315,6.4643,6.2787,6.3067,2017600.0],["2003-11-11",6.249,6.3395,6.235,6.2678,1713600.0],["2003-11-12",6.3067,6.55,6.2974,6.5485,3237200.0],["2003-11-13",6.3941,6.4409,6.2272,6.4315,3062400.0],["2003-11-14",6.4112,6.55,6.3566,6.3566,2060000.0],["2003-11-17",6.3722,6.4221,6.2147,6.3442,1427600.0],["2003-11-18",6.3473,6.3832,6.1134,6.1243,2284000.0],["2003-11-19",6.1212,6.221,6.1056,6.1789,1427600.0],["2003-11-20",6.1336,6.3208,6.0822,6.2381,2094800.0],["2003-11-21",6.2412,6.3161,6.2147,6.2709,1924800.0],["2003-11-24",6.2865,6.4658,6.2865,6.4424,1864400.0],["2003-11-25",6.4331,6.5422,6.3941,6.5313,2428800.0],["2003-11-26",6.511,6.706,6.3988,6.5313,1665600.0],["2003-11-28",6.5235,6.5999,6.4767,6.5547,662800.0],["2003-12-01",6.5828,6.7528,6.5407,6.7294,1788400.0],["2003-12-02",6.6717,6.7559,6.6342,6.653,2134800.0],["2003-12-03",6.6592,6.7699,6.5812,6.5859,2522800.0],["2003-12-04",6.5625,6.6358,6.5204,6.628,1644800.0],["2003-12-05",6.3785,6.5875,6.3457,6.5188,3132000.0],["2003-12-08",6.5032,6.6561,6.4783,6.6436,1751600.0],["2003-12-09",6.6093,6.8323,6.5313,6.5609,2218000.0],["2003-12-10",6.5266,6.5734,6.4299,6.5266,2804800.0],["2003-12-11",6.5485,6.72,6.5251,6.706,1686800.0],["2003-12-12",6.7278,6.8152,6.589,6.6686,1515600.0],["2003-12-15",6.7918,6.8245,6.5344,6.5641,1736000.0],["2003-12-16",6.5594,6.6311,6.4471,6.4954,1747600.0],["2003-12-17",6.5126,6.5126,6.4253,6.4409,2320000.0],["2003-12-18",6.458,6.5298,6.4112,6.5032,2862400.0],["2003-12-19",6.5531,6.5687,6.4268,6.5376,3786000.0],["2003-12-22",6.5266,6.6966,6.4643,6.6873,2518000.0],["2003-12-23",6.6639,6.8682,6.6233,6.7886,2622800.0],["2003-12-24",6.7216,6.7964,6.6857,6.706,1209200.0],["2003-12-26",6.7263,6.8136,6.7044,6.7309,883600.0],["2003-12-29",6.745,6.8931,6.706,6.8541,2240800.0],["2003-12-30",6.8573,7.0101,6.8105,6.982,3076400.0],["2003-12-31",7.0117,7.0148,6.8619,6.8869,2360400.0],["2004-01-02",6.9352,6.9446,6.7325,6.7341,2065600.0],["2004-01-05",6.784,6.9087,6.7434,6.9056,1625200.0],["2004-01-06",6.8555,6.8993,6.7648,6.8853,1446400.0],["2004-01-07",6.8696,6.8696,6.7429,6.7835,2552000.0],["2004-01-08",6.807,6.8086,6.7131,6.7695,2358800.0],["2004-01-09",6.6975,6.7961,6.6709,6.6928,1706000.0],["2004-01-12",6.6928,6.7601,6.6662,6.7288,1816400.0],["2004-01-13",6.7256,6.7929,6.602,6.6865,2134000.0],["2004-01-14",6.7366,6.8195,6.7053,6.7914,1147600.0],["2004-01-15",6.7914,6.8164,6.6677,6.7679,1430400.0],["2004-01-16",6.7444,6.7804,6.6396,6.7742,2141600.0],["2004-01-20",6.7225,6.7804,6.6709,6.7726,1708000.0],["2004-01-21",6.7444,6.8039,6.685,6.7569,1314000.0],["2004-01-22",6.771,6.8086,6.7147,6.7429,1668800.0],["2004-01-23",6.7632,6.7976,6.6693,6.7022,1767600.0],["2004-01-26",6.6677,6.868,6.6584,6.8602,1950800.0],["2004-01-27",6.8602,7.3672,6.8242,7.0621,6128000.0],["2004-01-28",7.1043,7.1982,6.7961,6.807,2897200.0],["2004-01-29",6.7914,6.8665,6.7476,6.8383,1985600.0],["2004-01-30",6.8399,6.9009,6.807,6.8305,2110400.0],["2004-02-02",6.8305,6.9416,6.7178,6.8039,1685200.0],["2004-02-03",6.7695,6.8133,6.6756,6.6771,1420800.0],["2004-02-04",6.638,6.7006,6.5645,6.6302,1861600.0],["2004-02-05",6.6333,6.7663,6.5645,6.7366,1543600.0],["2004-02-06",6.7147,6.9838,6.699,6.9776,2403600.0],["2004-02-09",6.9917,7.0417,6.9353,6.951,1700400.0],["2004-02-10",6.9494,7.0183,6.9103,6.9369,1446000.0],["2004-02-11",6.9619,7.0261,6.843,6.9838,1706800.0],["2004-02-12",6.9338,6.987,6.8618,6.9338,1384000.0],["2004-02-13",6.9228,6.9698,6.7695,6.8086,1277200.0],["2004-02-17",6.8023,6.9557,6.8023,6.9009,1143200.0],["2004-02-18",6.8258,6.8618,6.7726,6.7961,1956400.0],["2004-02-19",6.8227,6.8853,6.7429,6.7429,1416800.0],["2004-02-20",6.7569,6.8164,6.6599,6.7742,1848000.0],["2004-02-23",6.7523,6.7835,6.6333,6.6662,1998000.0],["2004-02-24",6.7241,6.7648,6.6192,6.6349,1954400.0],["2004-02-25",6.6255,6.6818,6.5347,6.5629,2115600.0],["2004-02-26",6.5566,6.5801,6.4002,6.4659,3890800.0],["2004-02-27",6.4409,6.5191,6.3751,6.3814,2717200.0],["2004-03-01",6.4033,6.4221,6.2906,6.3845,3583200.0],["2004-03-02",6.3736,6.4315,6.3438,6.3814,1935600.0],["2004-03-03",6.3595,6.3704,6.2859,6.2891,1953200.0],["2004-03-04",6.2875,6.3376,6.2093,6.2703,1752400.0],["2004-03-05",6.2468,6.4268,6.1967,6.4033,2449600.0],["2004-03-08",6.4268,6.4362,6.2593,6.2734,2362400.0],["2004-03-09",6.2499,6.3329,6.2468,6.2703,1634400.0],["2004-03-10",6.2703,6.3219,6.1733,6.1983,2106400.0],["2004-03-11",6.1592,6.3344,6.1592,6.2703,3289200.0],["2004-03-12",6.2953,6.4221,6.2687,6.4127,2154800.0],["2004-03-15",6.3642,6.4049,6.3063,6.3157,2765200.0],["2004-03-16",6.3642,6.4393,6.347,6.3798,1531200.0],["2004-03-17",6.4221,6.4941,6.3344,6.4706,1553600.0],["2004-03-18",6.4221,6.4847,6.4002,6.4002,1658000.0],["2004-03-19",6.444,6.4675,6.3548,6.3751,1401200.0],["2004-03-22",6.3673,6.3908,6.3,6.3078,1877600.0],["2004-03-23",6.3485,6.3595,6.2468,6.2499,1884400.0],["2004-03-24",6.2515,6.3016,6.1967,6.2484,2682400.0],["2004-03-25",6.2765,6.541,6.2499,6.5207,3203200.0],["2004-03-26",6.5347,6.6771,6.5128,6.6036,2368400.0],["2004-03-29",6.5613,6.7303,6.5613,6.6959,1662400.0],["2004-03-30",6.6709,6.7163,6.6161,6.7163,1004800.0],["2004-03-31",6.7319,6.8352,6.6271,6.7867,2432400.0],["2004-04-01",6.8306,6.895,6.7867,6.895,1358000.0],["2004-04-02",6.9406,7.0552,6.9233,7.0536,1693200.0],["2004-04-05",7.0505,7.1714,7.0081,7.1541,1343200.0],["2004-04-06",7.1761,7.3661,7.1463,7.2954,2837600.0],["2004-04-07",7.2876,7.3425,7.184,7.1981,2110000.0],["2004-04-08",7.2405,7.2515,7.1196,7.1463,1202400.0],["2004-04-12",7.1635,7.1997,7.1086,7.1494,1037600.0],["2004-04-13",7.1871,7.1997,7.0426,7.1054,1380000.0],["2004-04-14",7.085,7.2546,7.074,7.2154,1684400.0],["2004-04-15",7.2373,7.2813,7.1149,7.1494,1942000.0],["2004-04-16",7.1054,7.2122,7.0866,7.1447,1140800.0],["2004-04-19",7.1447,7.2813,7.0882,7.253,1382000.0],["2004-04-20",7.2311,7.3253,6.6265,6.6579,13757200.0],["2004-04-21",6.6956,6.7411,6.4506,6.672,6044000.0],["2004-04-22",6.6281,6.6454,6.4585,6.603,4425200.0],["2004-04-23",6.5496,6.6344,6.4852,6.6077,2965200.0],["2004-04-26",6.6092,6.6281,6.5087,6.5307,1231200.0],["2004-04-27",6.5794,6.6265,6.5182,6.5716,2000400.0],["2004-04-28",6.5339,6.5401,6.3564,6.3753,2820000.0],["2004-04-29",6.358,6.4067,6.2025,6.2371,2653600.0],["2004-04-30",6.2496,6.3125,6.1743,6.1821,1904800.0],["2004-05-03",6.1743,6.3329,6.1492,6.2418,5138400.0],["2004-05-04",6.2449,6.2968,6.1947,6.2261,2728000.0],["2004-05-05",6.2606,6.2889,6.1303,6.1413,2796400.0],["2004-05-06",6.1287,6.1334,5.967,5.989,3060000.0],["2004-05-07",5.9356,6.0408,5.799,5.799,5592000.0],["2004-05-10",5.7927,5.8257,5.7582,5.8021,4178800.0],["2004-05-11",5.7487,5.8492,5.7425,5.7943,2905600.0],["2004-05-12",5.7487,5.7864,5.5367,5.7283,3980800.0],["2004-05-13",5.7299,5.755,5.642,5.6639,1766400.0],["2004-05-14",5.7079,5.7534,5.565,5.6482,1434000.0],["2004-05-17",5.598,5.6043,5.4881,5.4928,2388000.0],["2004-05-18",5.4959,5.5823,5.4692,5.5666,2870800.0],["2004-05-19",5.5744,5.6074,5.4394,5.441,3940400.0],["2004-05-20",5.4959,5.4959,5.3907,5.4551,2539600.0],["2004-05-21",5.4912,5.6058,5.4739,5.5587,4612000.0],["2004-05-24",5.6027,5.722,5.598,5.6765,2907200.0],["2004-05-25",5.6844,5.9168,5.6561,5.8979,3224800.0],["2004-05-26",6.1083,6.1146,5.9733,6.1036,5112800.0],["2004-05-27",6.124,6.1774,5.9717,6.0157,3273600.0],["2004-05-28",6.0518,6.0738,5.945,5.9748,1650000.0],["2004-06-01",5.9277,6.0377,5.923,6.0172,2593600.0],["2004-06-02",6.0392,6.0989,5.9827,5.9921,2472000.0],["2004-06-03",5.9576,5.9906,5.8461,5.8477,4118000.0],["2004-06-04",5.8822,6.0125,5.8492,5.9042,1932800.0],["2004-06-07",5.9167,6.0565,5.9167,6.0565,1202000.0],["2004-06-08",6.0518,6.0942,6.0,6.0769,4034800.0],["2004-06-09",6.0958,6.0958,5.8885,5.9482,2135200.0],["2004-06-10",5.967,6.0691,5.9591,6.0157,1720400.0],["2004-06-14",6.0063,6.0251,5.8147,5.8178,2751600.0],["2004-06-15",5.8681,5.9984,5.8618,5.9262,2632000.0],["2004-06-16",5.9497,5.9984,5.9277,5.967,1292400.0],["2004-06-17",5.9372,6.0204,5.9277,5.9984,1586000.0],["2004-06-18",5.9717,6.1162,5.9387,6.0659,2084000.0],["2004-06-21",6.0392,6.1256,6.0157,6.0863,2249200.0],["2004-06-22",6.1099,6.1884,6.0549,6.1774,1897200.0],["2004-06-23",6.1774,6.3015,6.1696,6.2889,2373200.0],["2004-06-24",6.3015,6.3392,6.2355,6.2544,1666000.0],["2004-06-25",6.2748,6.3046,6.2277,6.2371,3626000.0],["2004-06-28",6.2858,6.3658,6.2465,6.2936,4307200.0],["2004-06-29",6.2606,6.3046,6.2182,6.2732,3246800.0],["2004-06-30",6.2308,6.2669,6.1272,6.2308,5031600.0],["2004-07-01",6.2025,6.2496,5.9686,6.0251,9077200.0],["2004-07-02",6.1005,6.1036,5.9607,6.0078,2079600.0],["2004-07-06",5.9731,6.0646,5.9448,5.9448,2582000.0],["2004-07-07",5.9716,6.0047,5.929,5.9385,1639200.0],["2004-07-08",5.9259,5.9542,5.7635,5.8108,4300400.0],["2004-07-09",5.8123,5.8644,5.8108,5.8596,2857600.0],["2004-07-12",5.8486,5.8849,5.7367,5.7698,5924000.0],["2004-07-13",5.7777,5.8328,5.7714,5.8013,3428400.0],["2004-07-14",5.754,5.754,5.557,5.6058,8416400.0],["2004-07-15",5.6437,5.6594,5.5727,5.6216,2797600.0],["2004-07-16",5.6216,5.6232,5.5176,5.5522,2879200.0],["2004-07-19",5.5822,5.6594,5.5175,5.5601,2934400.0],["2004-07-20",5.5286,5.6421,5.1597,5.464,17410000.0],["2004-07-21",5.4734,5.6673,5.4592,5.4592,3856000.0],["2004-07-22",5.486,5.4971,5.3363,5.423,4083600.0],["2004-07-23",5.4119,5.4356,5.3504,5.4009,3152800.0],["2004-07-26",5.4104,5.4703,5.3536,5.393,2587200.0],["2004-07-27",5.3977,5.4986,5.3977,5.4655,2509600.0],["2004-07-28",5.464,5.5853,5.4104,5.5507,3536000.0],["2004-07-29",5.557,5.6799,5.5065,5.6516,3960800.0],["2004-07-30",5.8344,5.8581,5.5775,5.6437,3613200.0],["2004-08-02",5.6673,5.7256,5.5696,5.6894,4033600.0],["2004-08-03",5.6815,5.7304,5.5916,5.5916,2014400.0],["2004-08-04",5.5932,5.6342,5.5412,5.5995,2343600.0],["2004-08-05",5.6153,5.6311,5.4781,5.4986,2817200.0],["2004-08-06",5.4829,5.538,5.3772,5.3883,2857600.0],["2004-08-09",5.3725,5.4608,5.3599,5.3962,1869600.0],["2004-08-10",5.3993,5.6326,5.3993,5.5901,2726000.0],["2004-08-11",5.3252,5.5176,5.1755,5.4813,8406400.0],["2004-08-12",5.6043,5.6137,5.3867,5.4372,2716800.0],["2004-08-13",5.4466,5.4986,5.4277,5.4624,1880800.0],["2004-08-16",5.5002,5.6232,5.4781,5.598,1557600.0],["2004-08-17",5.5995,5.6752,5.5995,5.65,2922800.0],["2004-08-18",5.1692,5.3047,5.0446,5.2748,22966400.0],["2004-08-19",5.2905,5.2905,5.0604,5.1975,6479200.0],["2004-08-20",5.084,5.3489,5.084,5.3173,3747200.0],["2004-08-23",5.3173,5.3867,5.2905,5.3284,2287200.0],["2004-08-24",5.3599,5.4119,5.3063,5.3631,2088400.0],["2004-08-25",5.3741,5.4939,5.3363,5.4718,2574400.0],["2004-08-26",5.4576,5.5554,5.4561,5.5254,2240400.0],["2004-08-27",5.5333,5.5333,5.4892,5.5002,3173200.0],["2004-08-30",5.516,5.516,5.4151,5.4466,1098800.0],["2004-08-31",5.4703,5.5254,5.2984,5.4135,2720800.0],["2004-09-01",5.4135,5.4608,5.3236,5.4419,2692000.0],["2004-09-02",5.434,5.4482,5.3662,5.4435,2096000.0],["2004-09-03",5.4466,5.475,5.3252,5.3489,3903200.0],["2004-09-07",5.3363,5.4655,5.3221,5.4576,2913600.0],["2004-09-08",5.4781,5.5097,5.434,5.464,1981600.0],["2004-09-09",5.4703,5.4734,5.3205,5.3631,3912800.0],["2004-09-10",5.3426,5.3851,5.2243,5.3694,3080400.0],["2004-09-13",5.3599,5.5207,5.3284,5.5207,2459200.0],["2004-09-14",5.527,5.579,5.4939,5.516,1937600.0],["2004-09-15",5.4671,5.4923,5.4372,5.4703,2182800.0],["2004-09-16",5.5349,5.6342,5.4734,5.5617,3813200.0],["2004-09-17",5.598,5.6705,5.5664,5.6216,1701200.0],["2004-09-20",5.6043,5.6153,5.4387,5.445,2884000.0],["2004-09-21",5.4781,5.5711,5.464,5.5585,1291200.0],["2004-09-22",5.5412,5.5412,5.4387,5.4403,1752400.0],["2004-09-23",5.4624,5.4923,5.3993,5.4198,3125600.0],["2004-09-24",5.4214,5.5207,5.404,5.5191,2620400.0],["2004-09-27",5.5097,5.527,5.3694,5.4072,2975200.0],["2004-09-28",5.4403,5.4482,5.311,5.4119,3567200.0],["2004-09-29",5.4135,5.5349,5.3678,5.4766,2661200.0],["2004-09-30",5.4797,5.5459,5.4561,5.538,3230400.0],["2004-10-01",5.62,5.7414,5.5601,5.6563,4022000.0],["2004-10-04",5.6374,5.7446,5.5932,5.6216,2127600.0],["2004-10-05",5.6042,5.6517,5.479,5.5582,2424400.0],["2004-10-06",5.5598,5.5836,5.4885,5.5741,2334400.0],["2004-10-07",5.5709,5.5709,5.4299,5.4315,2182000.0],["2004-10-08",5.4394,5.4711,5.4188,5.4426,2218400.0],["2004-10-11",5.4664,5.5218,5.422,5.4315,2639600.0],["2004-10-12",5.4331,5.4347,5.3777,5.4109,3070000.0],["2004-10-13",5.4616,5.5392,5.3333,5.3713,3423200.0],["2004-10-14",5.3428,5.3444,5.2224,5.2905,2924400.0],["2004-10-15",5.2763,5.3539,5.2763,5.3064,2011600.0],["2004-10-18",5.2763,5.3666,5.2272,5.3238,1932800.0],["2004-10-19",5.3064,5.3998,4.7821,4.969,22719200.0],["2004-10-20",4.9959,5.1638,4.9199,5.045,12696400.0],["2004-10-21",5.0941,5.1448,4.9817,5.1195,4831600.0],["2004-10-22",5.1401,5.1939,5.0973,5.1448,3022400.0],["2004-10-25",5.1749,5.2779,5.1052,5.2003,4889200.0],["2004-10-26",5.1717,5.2272,5.1448,5.205,3549200.0],["2004-10-27",5.1527,5.3571,5.1527,5.3539,3209200.0],["2004-10-28",5.346,5.4204,5.3143,5.4173,2321600.0],["2004-10-29",5.1306,5.2905,5.1084,5.2288,5922000.0],["2004-11-01",5.2414,5.2446,5.1084,5.1591,3786000.0],["2004-11-02",5.1321,5.2303,5.0894,5.148,4191200.0],["2004-11-03",5.2224,5.224,5.1163,5.1717,3036800.0],["2004-11-04",5.1115,5.2082,5.1005,5.1955,4143200.0],["2004-11-05",5.2399,5.3064,5.1607,5.2905,2523600.0],["2004-11-08",5.3111,5.3507,5.2525,5.2985,1643200.0],["2004-11-09",5.3317,5.3317,5.243,5.3016,1630000.0],["2004-11-10",5.2589,5.3761,5.2462,5.3301,1663200.0],["2004-11-11",5.365,5.5044,5.3428,5.4885,2376400.0],["2004-11-12",5.4695,5.5076,5.4141,5.4838,1873600.0],["2004-11-15",5.4394,5.5677,5.3808,5.5028,2056800.0],["2004-11-16",5.4822,5.5345,5.3919,5.3967,2289200.0],["2004-11-17",5.4284,5.4759,5.3729,5.4299,3304400.0],["2004-11-18",5.3064,5.3523,5.1828,5.2272,7956800.0],["2004-11-19",5.2414,5.2541,5.1005,5.1068,4104400.0],["2004-11-22",5.1147,5.167,5.0624,5.1543,2804800.0],["2004-11-23",5.1448,5.1908,5.0387,5.1448,3435600.0],["2004-11-24",5.205,5.2224,5.1401,5.1781,3156400.0],["2004-11-26",5.1939,5.1955,5.1036,5.1258,1586800.0],["2004-11-29",5.1559,5.1876,5.0133,5.1005,5868000.0],["2004-11-30",5.1163,5.1274,5.0529,5.1195,3254000.0],["2004-12-01",5.1416,5.2842,5.1321,5.2557,4764800.0],["2004-12-02",5.2367,5.3365,5.2018,5.2858,1950400.0],["2004-12-03",5.3064,5.3064,5.1765,5.2066,2336800.0],["2004-12-06",5.186,5.3365,5.1654,5.3064,4274400.0],["2004-12-07",5.3301,5.3682,5.2557,5.2589,2476400.0],["2004-12-08",5.2953,5.3111,5.2129,5.2319,2374000.0],["2004-12-09",5.2224,5.3856,5.1321,5.3539,5016800.0],["2004-12-10",5.2969,5.3381,5.2494,5.3222,2908800.0],["2004-12-13",5.2747,5.4125,5.2636,5.3888,2412400.0],["2004-12-14",5.3491,5.4347,5.3491,5.4268,2963600.0],["2004-12-15",5.4442,5.5107,5.4188,5.4743,3226800.0],["2004-12-16",5.422,5.5139,5.3634,5.4394,2504800.0],["2004-12-17",5.4917,5.4996,5.3539,5.3539,10748400.0],["2004-12-20",5.4236,5.5218,5.3903,5.4252,4114400.0],["2004-12-21",5.4775,5.4822,5.3761,5.4141,2885600.0],["2004-12-22",5.3745,5.6327,5.3571,5.6089,5256400.0],["2004-12-23",5.639,5.742,5.6121,5.6818,2738800.0],["2004-12-27",5.6913,5.7214,5.6628,5.7087,3351600.0],["2004-12-28",5.7388,5.8465,5.7008,5.818,4617200.0],["2004-12-29",5.8449,5.997,5.8053,5.997,4769600.0],["2004-12-30",5.9511,5.9748,5.8893,5.9527,3079600.0],["2004-12-31",5.921,5.9701,5.8639,5.8639,2576000.0],["2005-01-03",5.7103,5.78,5.5646,5.5788,5432800.0],["2005-01-04",5.6216,5.6232,5.4664,5.4901,3070400.0],["2005-01-05",5.5108,5.5825,5.4806,5.5331,3738800.0],["2005-01-06",5.5315,5.5713,5.4583,5.4631,2892400.0],["2005-01-07",5.4599,5.4599,5.2736,5.3055,6434000.0],["2005-01-10",5.2848,5.3325,5.2354,5.2402,10882000.0],["2005-01-11",5.2259,5.2705,5.1893,5.2482,2755600.0],["2005-01-12",5.2705,5.2816,5.2163,5.2768,2792400.0],["2005-01-13",5.2705,5.3071,5.2259,5.2434,3031600.0],["2005-01-14",5.2386,5.2975,5.2386,5.2736,1322400.0],["2005-01-18",5.2529,5.3389,5.2291,5.315,1858800.0],["2005-01-19",5.3087,5.3198,5.2545,5.28,1806800.0],["2005-01-20",5.2752,5.3087,5.2514,5.2736,2972400.0],["2005-01-21",5.2784,5.3103,5.2418,5.2736,5810800.0],["2005-01-24",5.2848,5.3087,5.1941,5.21,3260000.0],["2005-01-25",5.1304,5.1861,5.0747,5.0922,5342800.0],["2005-01-26",5.1367,5.2243,5.1049,5.2116,4171200.0],["2005-01-27",5.2577,5.5713,5.2577,5.4551,8730000.0],["2005-01-28",5.4169,5.436,5.3453,5.3692,2929600.0],["2005-01-31",5.393,5.436,5.3278,5.3851,2449600.0],["2005-02-01",5.4328,5.5522,5.4058,5.428,3935200.0],["2005-02-02",5.4169,5.471,5.4121,5.4392,1991200.0],["2005-02-03",5.4105,5.428,5.3723,5.4105,2220400.0],["2005-02-04",5.4296,5.444,5.323,5.3898,2118000.0],["2005-02-07",5.4074,5.4296,5.3532,5.4201,1432400.0],["2005-02-08",5.4026,5.4647,5.3771,5.3962,1973600.0],["2005-02-09",5.4153,5.428,5.3087,5.3278,1486400.0],["2005-02-10",5.3182,5.3914,5.2896,5.3421,1188000.0],["2005-02-11",5.3357,5.3898,5.3007,5.3453,2146800.0],["2005-02-14",5.3548,5.3723,5.315,5.3453,1204800.0],["2005-02-15",5.3341,5.4169,5.3246,5.35,1370000.0],["2005-02-16",5.3548,5.3755,5.2864,5.3309,2023200.0],["2005-02-17",5.2896,5.4249,5.2896,5.3421,2260800.0],["2005-02-18",5.3564,5.4105,5.3166,5.3898,1495200.0],["2005-02-22",5.3485,5.4058,5.3055,5.3262,2212000.0],["2005-02-23",5.3325,5.3628,5.2705,5.3087,966400.0],["2005-02-24",5.2991,5.3485,5.2529,5.3405,1186800.0],["2005-02-25",5.3294,5.4058,5.3278,5.4026,1833200.0],["2005-02-28",5.358,5.3978,5.3389,5.3692,2204800.0],["2005-03-01",5.3819,5.522,5.3755,5.5124,2218400.0],["2005-03-02",5.3246,5.3978,5.2259,5.2641,7240400.0],["2005-03-03",5.2577,5.315,5.1941,5.245,2761600.0],["2005-03-04",5.2657,5.2975,5.2163,5.237,2184800.0],["2005-03-07",5.2291,5.2641,5.2211,5.237,1168400.0],["2005-03-08",5.2529,5.2657,5.2243,5.2434,2062800.0],["2005-03-09",5.2179,5.2848,5.1813,5.2561,2006400.0],["2005-03-10",5.2402,5.2848,5.2195,5.2561,1758000.0],["2005-03-11",5.2609,5.2927,5.2323,5.2529,1376400.0],["2005-03-14",5.2323,5.3118,5.2307,5.3055,1152800.0],["2005-03-15",5.2991,5.3628,5.2896,5.3198,2928000.0],["2005-03-16",5.1893,5.2211,5.0412,5.1734,8083600.0],["2005-03-17",5.1495,5.2116,5.1208,5.1813,4938000.0],["2005-03-18",5.2211,5.2323,5.1702,5.1988,5887600.0],["2005-03-21",5.1702,5.2179,5.1415,5.1877,2054400.0],["2005-03-22",5.1511,5.2147,5.1352,5.167,1695200.0],["2005-03-23",5.1463,5.1718,5.1208,5.132,2271200.0],["2005-03-24",5.1224,5.1909,5.1224,5.1272,1857200.0],["2005-03-28",5.1256,5.1622,5.097,5.1336,2168800.0],["2005-03-29",5.1049,5.1479,5.0524,5.0556,1400400.0],["2005-03-30",5.0556,5.0715,5.0062,5.0715,2063600.0],["2005-03-31",5.0317,5.1304,5.0285,5.0778,2792000.0],["2005-04-01",5.1415,5.2402,5.0158,5.019,2689600.0],["2005-04-04",5.0524,5.0874,4.9951,5.0699,1727200.0],["2005-04-05",5.0971,5.1643,5.0779,5.1323,1906400.0],["2005-04-06",5.1371,5.1963,5.1243,5.1707,1742800.0],["2005-04-07",5.1483,5.2811,5.1483,5.2491,2851200.0],["2005-04-08",5.2539,5.2715,5.1563,5.1899,2252000.0],["2005-04-11",5.1771,5.1771,5.0571,5.0683,1448000.0],["2005-04-12",5.0891,5.1147,5.0251,5.0907,2606800.0],["2005-04-13",5.0507,5.1979,5.0491,5.1499,2718800.0],["2005-04-14",5.1403,5.2187,5.0347,5.0347,3013200.0],["2005-04-15",5.0171,5.0651,4.9691,4.9995,2230000.0],["2005-04-18",5.0187,5.1931,5.0091,5.1195,3794400.0],["2005-04-19",5.1467,5.1531,5.0539,5.1515,4722400.0],["2005-04-20",5.1291,5.4316,5.0699,5.2171,12274000.0],["2005-04-21",5.2811,5.494,5.2635,5.4284,6972800.0],["2005-04-22",5.4012,5.4044,5.2891,5.3852,4040800.0],["2005-04-25",5.3916,5.4092,5.3564,5.4076,2528800.0],["2005-04-26",5.4124,5.4124,5.3243,5.3724,2870000.0],["2005-04-27",5.3916,5.3916,5.3211,5.3644,2952000.0],["2005-04-28",5.3403,5.3628,5.2315,5.2379,3865200.0],["2005-04-29",5.2699,5.2699,5.1931,5.1947,4296000.0],["2005-05-02",5.2011,5.3339,5.1947,5.3147,3120000.0],["2005-05-03",5.3195,5.35,5.2907,5.3291,2294000.0],["2005-05-04",5.3067,5.7228,5.3067,5.6108,8766400.0],["2005-05-05",5.6476,5.6636,5.4268,5.5036,7484800.0],["2005-05-06",5.5308,5.5532,5.4668,5.5084,1629200.0],["2005-05-09",5.5212,5.6876,5.4636,5.6876,2512000.0],["2005-05-10",5.7484,5.8156,5.7228,5.7484,2618800.0],["2005-05-11",5.7772,5.8221,5.7292,5.7708,1389400.0],["2005-05-12",5.8028,5.8253,5.6428,5.6684,1220800.0],["2005-05-13",5.646,5.7292,5.5084,5.582,2213800.0],["2005-05-16",5.6012,5.7196,5.5564,5.7036,1649400.0],["2005-05-17",5.71,5.742,5.6524,5.726,1304600.0],["2005-05-18",5.7676,6.2253,5.7484,6.0461,4883400.0],["2005-05-19",6.0333,6.1229,5.9629,6.1197,1836600.0],["2005-05-20",6.1389,6.1389,6.0429,6.1133,1986400.0],["2005-05-23",6.0973,6.2061,6.0589,6.0749,1484600.0],["2005-05-24",5.9821,6.0397,5.9373,5.9565,2076000.0],["2005-05-25",5.9565,5.9981,5.7772,5.9277,2062800.0],["2005-05-26",5.9213,5.9821,5.8861,5.9469,1464800.0],["2005-05-27",5.9373,5.9533,5.8957,5.9213,1240200.0],["2005-05-31",5.8285,5.8477,5.7132,5.7228,2985800.0],["2005-06-01",5.7036,5.758,5.6844,5.7292,2211000.0],["2005-06-02",5.4796,5.6972,5.4476,5.5692,4456200.0],["2005-06-03",5.5436,5.6076,5.4636,5.5116,2874000.0],["2005-06-06",5.5372,5.55,5.4732,5.5212,1666600.0],["2005-06-07",5.518,5.6652,5.518,5.5404,1875600.0],["2005-06-08",5.6012,5.6748,5.5212,5.5916,2300000.0],["2005-06-09",5.5788,5.6748,5.5532,5.6684,2404400.0],["2005-06-10",5.7132,5.8125,5.6204,5.7228,3189000.0],["2005-06-13",5.6812,5.7932,5.6588,5.7292,1008000.0],["2005-06-14",5.7132,5.8349,5.7132,5.7804,1102400.0],["2005-06-15",5.806,5.8413,5.7036,5.7868,1127200.0],["2005-06-16",5.7612,5.8317,5.758,5.8125,816400.0],["2005-06-17",5.8285,5.9149,5.7996,5.9085,2257800.0],["2005-06-20",5.8092,5.9053,5.6172,5.8445,749400.0],["2005-06-21",5.8221,5.9149,5.7996,5.8221,852800.0],["2005-06-22",5.8573,5.8573,5.758,5.8125,907200.0],["2005-06-23",5.7964,5.822,5.7452,5.7612,1010200.0],["2005-06-24",5.7452,5.8092,5.6812,5.7292,1447200.0],["2005-06-27",5.6972,5.7644,5.5532,5.6012,1834800.0],["2005-06-28",5.5692,5.758,5.5628,5.7132,851400.0],["2005-06-29",5.6812,5.9565,5.6812,5.9437,1845600.0],["2005-06-30",5.9437,5.9949,5.8221,5.8253,1425200.0],["2005-07-01",5.8028,5.9309,5.7836,5.9181,1145600.0],["2005-07-05",5.8957,6.0365,5.7836,5.9821,1346200.0],["2005-07-06",6.2924,6.4917,6.0962,6.183,4486200.0],["2005-07-07",6.1573,6.3406,6.093,6.2602,4611000.0],["2005-07-08",6.2699,6.3953,6.2666,6.3856,3198800.0],["2005-07-11",6.4242,6.4628,6.3599,6.3953,2682000.0],["2005-07-12",6.3888,6.4338,6.347,6.4049,2016200.0],["2005-07-13",6.3888,6.4306,6.3631,6.3663,2148400.0],["2005-07-14",6.4017,6.4306,6.3888,6.4306,2440400.0],["2005-07-15",6.4306,6.4499,6.4017,6.4081,1512400.0],["2005-07-18",6.3985,6.4596,6.3856,6.4371,1545000.0],["2005-07-19",6.421,6.5335,6.4145,6.5174,2941200.0],["2005-07-20",6.466,6.4949,5.9387,5.9805,6911000.0],["2005-07-21",5.7136,5.9001,5.6332,5.6782,6253200.0],["2005-07-22",5.7554,5.7715,5.6268,5.6622,2626800.0],["2005-07-25",5.6879,5.7136,5.63,5.6622,2224000.0],["2005-07-26",5.6493,5.7233,5.6493,5.6975,2650600.0],["2005-07-27",5.6686,5.7104,5.6204,5.6557,2052600.0],["2005-07-28",5.7297,5.7586,5.6557,5.7233,1171400.0],["2005-07-29",5.6815,5.7747,5.6622,5.7297,1345000.0],["2005-08-01",5.7233,5.8069,5.7007,5.794,1551600.0],["2005-08-02",5.794,5.8776,5.7843,5.8776,1998800.0],["2005-08-03",5.8358,5.8937,5.7393,5.8197,1400000.0],["2005-08-04",5.8776,5.8776,5.7522,5.7811,873000.0],["2005-08-05",5.7683,5.8294,5.7393,5.8197,1375000.0],["2005-08-08",5.8261,5.8422,5.7361,5.7876,1114000.0],["2005-08-09",5.7876,5.8101,5.7425,5.7586,554400.0],["2005-08-10",5.7715,5.8004,5.6911,5.7104,981600.0],["2005-08-11",5.7265,5.8165,5.6975,5.7972,967200.0],["2005-08-12",5.7811,5.794,5.6557,5.7361,1238200.0],["2005-08-15",5.6943,5.7876,5.6622,5.7522,846000.0],["2005-08-16",5.7458,5.7715,5.6943,5.7104,507600.0],["2005-08-17",5.7265,5.749,5.6332,5.6654,897000.0],["2005-08-18",5.6493,5.7072,5.6236,5.6525,950800.0],["2005-08-19",5.6397,5.6879,5.5464,5.6236,1310400.0],["2005-08-22",5.659,5.7168,5.585,5.6429,903200.0],["2005-08-23",5.6493,5.6718,5.5625,5.5946,1524800.0],["2005-08-24",5.6236,5.6589,5.5882,5.6043,1107600.0],["2005-08-25",5.6268,5.6397,5.5689,5.6171,1107200.0],["2005-08-26",5.6139,5.6364,5.5496,5.5818,783200.0],["2005-08-29",5.5528,5.6107,5.4371,5.6043,1784000.0],["2005-08-30",5.585,5.6204,5.466,5.5143,1514800.0],["2005-08-31",5.5271,5.54,5.4467,5.5046,1484600.0],["2005-09-01",5.4918,5.5143,5.4242,5.4307,1618000.0],["2005-09-02",5.4274,5.466,5.4114,5.4339,821600.0],["2005-09-06",5.4307,5.4821,5.4307,5.4757,943200.0],["2005-09-07",5.5046,5.511,5.4403,5.4789,1459400.0],["2005-09-08",5.466,5.4918,5.4435,5.4628,855200.0],["2005-09-09",5.4692,5.5207,5.4564,5.4982,742400.0],["2005-09-12",5.4692,5.5046,5.4564,5.4564,662800.0],["2005-09-13",5.4403,5.4885,5.3856,5.3921,1416800.0],["2005-09-14",5.3953,5.4982,5.3953,5.4789,1058000.0],["2005-09-15",5.466,5.4885,5.3599,5.3696,832200.0],["2005-09-16",5.3535,5.3824,5.2892,5.3053,2247000.0],["2005-09-19",5.2956,5.3149,5.2185,5.2249,1545800.0],["2005-09-20",5.3053,5.4564,5.2763,5.4371,3084200.0],["2005-09-21",5.4114,5.511,5.3921,5.4339,2396000.0],["2005-09-22",5.4017,5.4982,5.3599,5.4596,1023800.0],["2005-09-23",5.4853,5.5143,5.4146,5.4982,981600.0],["2005-09-26",5.4853,5.5143,5.4628,5.4725,914200.0],["2005-09-27",5.4564,5.5014,5.4564,5.4821,1118000.0],["2005-09-28",5.4853,5.511,5.4596,5.4821,1309800.0],["2005-09-29",5.466,5.5303,5.45,5.5078,1275600.0],["2005-09-30",5.4949,5.6274,5.4949,5.6242,800200.0],["2005-10-03",5.6242,5.7244,5.6242,5.6953,1496000.0],["2005-10-04",5.6597,5.7309,5.5563,5.5692,1062400.0],["2005-10-05",5.5692,5.5692,5.345,5.3548,1757600.0],["2005-10-06",5.41,5.4718,5.3093,5.3775,1756600.0],["2005-10-07",5.3938,5.3938,5.2833,5.3353,1120600.0],["2005-10-10",5.2963,5.2996,5.1858,5.2053,2464000.0],["2005-10-11",5.2021,5.2768,5.1403,5.1826,2289600.0],["2005-10-12",5.1631,5.2378,5.0851,5.1176,1287000.0],["2005-10-13",5.0883,5.1111,4.9974,5.0006,3091600.0],["2005-10-14",5.0136,5.1013,5.0039,5.0819,2919000.0],["2005-10-17",5.4068,5.4815,5.2508,5.2898,2806400.0],["2005-10-18",5.2573,5.2801,5.1176,5.1468,2568800.0],["2005-10-19",5.54,6.2223,5.54,6.1541,12136400.0],["2005-10-20",6.0534,6.2516,6.0534,6.0729,3824400.0],["2005-10-21",6.0826,6.1574,6.0176,6.0306,3776800.0],["2005-10-24",6.0209,6.1866,5.9592,6.1444,2578200.0],["2005-10-25",6.1086,6.1184,5.9689,6.0274,2878200.0],["2005-10-26",5.9819,6.1086,5.9332,6.0111,1338600.0],["2005-10-27",5.9689,6.0176,5.8617,5.9072,2405600.0],["2005-10-28",5.9494,6.0534,5.9299,6.0014,1785800.0],["2005-10-31",6.0339,6.2158,5.9884,6.1086,1952200.0],["2005-11-01",6.0599,6.1574,6.0209,6.0956,1802000.0],["2005-11-02",6.0599,6.1119,5.9851,6.0729,1790600.0],["2005-11-03",6.0924,6.1444,6.0241,6.0306,1187400.0],["2005-11-04",6.0469,6.1509,5.9527,5.9657,2127200.0],["2005-11-07",5.9722,6.0111,5.9462,5.9916,1927600.0],["2005-11-08",5.9559,5.9592,5.8584,5.8844,1035400.0],["2005-11-09",5.8584,5.9364,5.7999,5.8487,1232600.0],["2005-11-10",5.8519,5.8942,5.7577,5.8747,1015600.0],["2005-11-11",5.8779,5.9689,5.8292,5.9267,1114400.0],["2005-11-14",5.9299,6.0111,5.9072,5.9624,1932200.0],["2005-11-15",5.9592,6.0046,5.8714,5.8844,1415400.0],["2005-11-16",5.8877,5.9169,5.7772,5.8097,972400.0],["2005-11-17",5.7804,5.8422,5.6927,5.7967,2059800.0],["2005-11-18",5.7967,6.2451,5.7804,5.9137,2163600.0],["2005-11-21",5.8812,6.0696,5.8812,6.0566,1183800.0],["2005-11-22",6.0274,6.0534,5.8877,5.9786,981000.0],["2005-11-23",5.9527,6.1281,5.9527,5.9786,1284200.0],["2005-11-25",5.9657,6.2873,5.9332,5.9462,144200.0],["2005-11-28",5.9851,6.0339,5.9332,6.0209,1145000.0],["2005-11-29",6.0501,6.2256,6.0144,6.0209,1003400.0],["2005-11-30",6.0404,6.1801,6.0404,6.1249,1654600.0],["2005-12-01",6.1379,6.1509,6.0111,6.0696,1483000.0],["2005-12-02",6.0696,6.0696,5.9267,5.9527,1201400.0],["2005-12-05",5.9267,5.9884,5.8389,5.8584,1047000.0],["2005-12-06",5.8617,5.9267,5.8259,5.8584,1156800.0],["2005-12-07",5.8487,5.8974,5.7967,5.8682,954400.0],["2005-12-08",5.9072,6.0664,5.8519,6.0339,1650400.0],["2005-12-09",6.0046,6.1801,6.0046,6.0664,1697800.0],["2005-12-12",6.0826,6.1021,5.9657,6.0046,712600.0],["2005-12-13",5.9851,6.1119,5.9072,6.0566,1100000.0],["2005-12-14",6.0891,6.2451,6.0339,6.1671,1224000.0],["2005-12-15",6.2126,6.2353,6.0631,6.1606,1122600.0],["2005-12-16",6.1834,6.4433,6.0664,6.1834,2384600.0],["2005-12-19",6.2386,6.2743,6.0631,6.2613,2002600.0],["2005-12-20",6.3231,6.3556,6.1639,6.2873,1952800.0],["2005-12-21",6.2711,6.3816,6.2516,6.3036,1242200.0],["2005-12-22",6.3231,6.4173,6.3036,6.4141,1352600.0],["2005-12-23",6.4076,6.492,6.3458,6.4433,995800.0],["2005-12-27",6.466,6.4953,6.3198,6.3361,2842600.0],["2005-12-28",6.3296,6.4011,6.2808,6.3686,840400.0],["2005-12-29",6.3653,6.4303,6.2191,6.3621,1116800.0],["2005-12-30",6.3133,6.3751,6.2256,6.3361,969000.0],["2006-01-03",6.3686,6.4855,6.3036,6.4758,2087400.0],["2006-01-04",6.4464,6.4986,6.3779,6.417,1655600.0],["2006-01-05",6.466,6.6618,6.3877,6.6455,2415000.0],["2006-01-06",6.6716,6.7141,6.5117,6.6977,1780600.0],["2006-01-09",6.6586,6.8544,6.6325,6.75,2475000.0],["2006-01-10",6.7108,6.7173,6.5378,6.5933,1801800.0],["2006-01-11",6.6488,6.6488,6.4725,6.6129,862000.0],["2006-01-12",6.5541,6.5541,6.4138,6.4268,1656800.0],["2006-01-13",6.4562,6.6292,6.3975,6.5313,768600.0],["2006-01-17",6.5345,6.5476,6.3452,6.4236,1223000.0],["2006-01-18",6.4007,6.5411,6.3289,6.4954,1790600.0],["2006-01-19",6.528,6.6227,6.4138,6.6161,928400.0],["2006-01-20",6.6259,6.6259,6.3974,6.3974,1042800.0],["2006-01-23",6.4072,6.4431,6.3518,6.3942,996000.0],["2006-01-24",6.4334,6.5182,6.3811,6.4856,1560000.0],["2006-01-25",6.4954,6.5704,6.4105,6.5019,1186600.0],["2006-01-26",6.3974,6.4301,5.2355,5.2648,11477000.0],["2006-01-27",5.3138,5.5749,5.1278,5.5423,9047400.0],["2006-01-30",5.5749,5.5847,5.4215,5.5292,3975200.0],["2006-01-31",5.5423,5.5553,5.415,5.4509,2767600.0],["2006-02-01",5.4672,5.5031,5.4019,5.4868,2900800.0],["2006-02-02",5.4868,5.6565,5.477,5.6533,2119600.0],["2006-02-03",5.6141,5.6206,5.5129,5.5651,3243200.0],["2006-02-06",5.5096,5.6565,5.5096,5.6467,2425000.0],["2006-02-07",5.6174,5.7446,5.5423,5.5455,2206200.0],["2006-02-08",5.5292,5.6369,5.5031,5.6337,2195800.0],["2006-02-09",5.6663,5.6794,5.5358,5.5358,2116000.0],["2006-02-10",5.5096,5.5619,5.4378,5.5227,1184800.0],["2006-02-13",5.4835,5.5162,5.4052,5.4607,1426200.0],["2006-02-14",5.4509,5.5488,5.4052,5.4705,1472200.0],["2006-02-15",5.4444,5.5619,5.4346,5.5064,1812600.0],["2006-02-16",5.5521,5.5717,5.4966,5.5423,722800.0],["2006-02-17",5.5292,5.5749,5.4672,5.5227,710000.0],["2006-02-21",5.5162,5.5553,5.428,5.4346,1342000.0],["2006-02-22",5.4574,5.5488,5.4444,5.4803,1122600.0],["2006-02-23",5.4835,5.5162,5.4378,5.4868,1138600.0],["2006-02-24",5.4672,5.5064,5.4509,5.4901,946600.0],["2006-02-27",5.526,5.5651,5.5031,5.5553,867000.0],["2006-02-28",5.5194,5.5684,5.428,5.4378,1342400.0],["2006-03-01",5.4607,5.4966,5.3628,5.4346,1880800.0],["2006-03-02",5.4052,5.4509,5.3595,5.3823,1991200.0],["2006-03-03",5.3562,5.3987,5.3138,5.3562,1450000.0],["2006-03-06",5.3432,5.3823,5.2942,5.3366,1401400.0],["2006-03-07",5.3171,5.3758,5.3007,5.3203,2294600.0],["2006-03-08",5.291,5.3823,5.1996,5.3399,1985800.0],["2006-03-09",5.3236,5.415,5.304,5.4052,1874400.0],["2006-03-10",5.3856,5.5096,5.3562,5.5031,1566400.0],["2006-03-13",5.5162,5.5488,5.4901,5.5162,1098600.0],["2006-03-14",5.4933,5.5423,5.4639,5.5358,682200.0],["2006-03-15",5.5488,5.5651,5.4672,5.5162,1018200.0],["2006-03-16",5.5031,5.5455,5.4672,5.4933,892200.0],["2006-03-17",5.4639,5.526,5.428,5.4803,2200800.0],["2006-03-20",5.4803,5.5488,5.477,5.5358,1010000.0],["2006-03-21",5.5521,5.6598,5.477,5.5521,1426600.0],["2006-03-22",5.5227,5.7447,5.4999,5.7153,1635200.0],["2006-03-23",5.6957,5.7414,5.5619,5.6239,839000.0],["2006-03-24",5.6402,5.7087,5.5978,5.7087,822400.0],["2006-03-27",5.6924,5.7283,5.588,5.65,753000.0],["2006-03-28",5.6696,5.6826,5.5749,5.5782,954000.0],["2006-03-29",5.6108,5.6663,5.5651,5.6435,708200.0],["2006-03-30",5.6174,5.7185,5.6174,5.6696,765000.0],["2006-03-31",5.6826,5.7251,5.6271,5.699,1275800.0],["2006-04-03",5.7022,5.7022,5.3758,5.4215,2774800.0],["2006-04-04",5.4476,5.5162,5.3726,5.4476,1260200.0],["2006-04-05",5.4739,5.4739,5.3689,5.4017,2031600.0],["2006-04-06",5.382,5.4673,5.3492,5.4608,928000.0],["2006-04-07",5.4608,5.5592,5.382,5.3951,591400.0],["2006-04-10",5.382,5.4509,5.3557,5.3951,664800.0],["2006-04-11",5.3918,5.4509,5.2835,5.3164,1855600.0],["2006-04-12",5.2901,5.359,5.2671,5.3262,2012400.0],["2006-04-13",5.103,5.2507,5.0801,5.1227,7415400.0],["2006-04-17",5.0965,5.2015,5.0702,5.1129,4215200.0],["2006-04-18",5.1457,5.2245,5.0144,5.0177,3576600.0],["2006-04-19",5.0276,5.1818,5.0079,5.1096,3674600.0],["2006-04-20",5.1556,5.1917,4.8339,4.939,5366600.0],["2006-04-21",4.9422,4.9554,4.8602,4.9291,5323200.0],["2006-04-24",4.9291,4.9324,4.8175,4.8241,3809000.0],["2006-04-25",4.8241,4.8405,4.7749,4.7814,3300000.0],["2006-04-26",4.8208,4.916,4.8011,4.9029,14911400.0],["2006-04-27",4.8504,4.916,4.8011,4.8471,2864800.0],["2006-04-28",4.8208,4.8569,4.7913,4.811,3134600.0],["2006-05-01",4.8438,4.8471,4.7552,4.7683,2690600.0],["2006-05-02",4.8011,4.8733,4.7749,4.8438,2889200.0],["2006-05-03",4.8504,4.9094,4.8143,4.8274,2965800.0],["2006-05-04",4.8208,4.9324,4.7978,4.9193,2276800.0],["2006-05-05",4.8963,4.9783,4.8569,4.9751,2539800.0],["2006-05-08",4.939,5.0144,4.8963,4.9915,2242400.0],["2006-05-09",4.9619,4.9882,4.916,4.9422,2353000.0],["2006-05-10",4.9226,4.9783,4.9061,4.939,1753000.0],["2006-05-11",4.9652,4.9652,4.8405,4.8438,2028800.0],["2006-05-12",4.9061,4.9061,4.8208,4.8602,2384400.0],["2006-05-15",4.8175,4.8865,4.811,4.8602,1755800.0],["2006-05-16",4.8766,4.9324,4.7749,4.7814,2380600.0],["2006-05-17",4.7585,4.8339,4.7552,4.7782,2210400.0],["2006-05-18",4.7683,4.9226,4.7683,4.8339,3281600.0],["2006-05-19",4.8339,4.8832,4.7683,4.8274,2669800.0],["2006-05-22",4.7946,4.8963,4.7421,4.8602,2335000.0],["2006-05-23",4.9094,4.9258,4.8372,4.8438,2746800.0],["2006-05-24",4.8405,4.9029,4.7847,4.8307,2396600.0],["2006-05-25",4.8405,4.8865,4.7618,4.7946,2354400.0],["2006-05-26",4.788,4.8766,4.7782,4.8372,2499400.0],["2006-05-30",4.8405,4.8668,4.7552,4.7683,2621600.0],["2006-05-31",4.7847,4.8011,4.7256,4.7552,2567800.0],["2006-06-01",4.7749,4.7946,4.6436,4.7585,4812600.0],["2006-06-02",4.7683,4.8307,4.7027,4.7027,2600400.0],["2006-06-05",4.6863,4.7683,4.6633,4.6797,2272600.0],["2006-06-06",4.6633,4.7158,4.5616,4.6863,3269800.0],["2006-06-07",4.6731,4.765,4.6436,4.706,1214200.0],["2006-06-08",4.6797,4.7027,4.5648,4.6863,2998200.0],["2006-06-09",4.7092,4.7191,4.6535,4.6731,1695000.0],["2006-06-12",4.6567,4.7552,4.637,4.7125,1907800.0],["2006-06-13",4.6928,4.7552,4.6436,4.6896,1996600.0],["2006-06-14",4.6797,4.7355,4.6042,4.6305,1816800.0],["2006-06-15",4.6797,4.6863,4.5681,4.6141,3247800.0],["2006-06-16",4.6141,4.8077,4.5714,4.6042,2951800.0],["2006-06-19",4.5845,4.6535,4.5517,4.5648,2812400.0],["2006-06-20",4.5944,4.6731,4.555,4.5616,2051600.0],["2006-06-21",4.5484,4.7191,4.5484,4.6141,2132200.0],["2006-06-22",4.5878,4.6567,4.5616,4.5845,1670800.0],["2006-06-23",4.5714,4.66,4.5616,4.5911,1915600.0],["2006-06-26",4.6206,4.637,4.555,4.5878,1363400.0],["2006-06-27",4.5747,4.5977,4.4927,4.5058,1503600.0],["2006-06-28",4.5025,4.6009,4.4795,4.5944,2001400.0],["2006-06-29",4.5977,4.6206,4.5123,4.6042,1777800.0],["2006-06-30",4.6305,4.66,4.5714,4.5944,2484400.0],["2006-07-03",4.578,4.6075,4.5025,4.5287,1044600.0],["2006-07-05",4.5552,4.5684,4.4098,4.433,2278400.0],["2006-07-06",4.4528,4.4957,4.4297,4.4462,732400.0],["2006-07-07",4.4297,4.466,4.3339,4.3438,1641000.0],["2006-07-10",4.3669,4.4429,4.3471,4.39,1961400.0],["2006-07-11",4.3933,4.4825,4.2942,4.466,2965200.0],["2006-07-12",4.4495,4.499,4.3372,4.3537,2584600.0],["2006-07-13",4.3471,4.3636,4.2843,4.3074,1376400.0],["2006-07-14",4.2942,4.314,4.2513,4.2975,1738000.0],["2006-07-17",4.2876,4.3339,4.2612,4.2744,1641400.0],["2006-07-18",4.2711,4.2942,4.2083,4.281,1670000.0],["2006-07-19",4.3008,4.3768,4.2447,4.3107,1129000.0],["2006-07-20",4.3801,4.608,4.3306,4.4197,3139800.0],["2006-07-21",4.4495,4.542,4.3669,4.4197,2476000.0],["2006-07-24",4.4164,4.4891,4.3173,4.3339,2703600.0],["2006-07-25",4.3339,4.423,4.3107,4.4131,1570600.0],["2006-07-26",4.433,4.5155,4.4197,4.4462,2292200.0],["2006-07-27",4.4495,4.5254,4.3504,4.357,1575400.0],["2006-07-28",4.3867,4.4693,4.357,4.4594,1667200.0],["2006-07-31",4.4429,4.4594,4.3867,4.4065,1616200.0],["2006-08-01",4.3768,4.4363,4.2876,4.3438,1770800.0],["2006-08-02",4.3702,4.4263,4.3669,4.4032,1160400.0],["2006-08-03",4.3636,4.4528,4.3636,4.433,971800.0],["2006-08-04",4.4594,4.5254,4.3735,4.4131,954000.0],["2006-08-07",4.39,4.4263,4.3735,4.3999,1226800.0],["2006-08-08",4.4098,4.4594,4.3669,4.39,1229600.0],["2006-08-09",4.3999,4.4858,4.3801,4.4098,1501200.0],["2006-08-10",4.3933,4.466,4.3372,4.466,1233400.0],["2006-08-11",4.4462,4.4462,4.3834,4.39,978600.0],["2006-08-14",4.575,4.6906,4.5486,4.5915,2695000.0],["2006-08-15",4.6212,4.7567,4.4924,4.7369,2168000.0],["2006-08-16",4.7732,4.8062,4.7302,4.8029,1162000.0],["2006-08-17",4.8029,5.0672,4.7732,4.9879,3074200.0],["2006-08-18",4.9714,4.9912,4.7996,4.902,1525400.0],["2006-08-21",4.8558,4.9086,4.7897,4.793,2004800.0],["2006-08-22",4.7897,4.8723,4.7897,4.836,1235200.0],["2006-08-23",4.826,4.8657,4.7732,4.793,1181400.0],["2006-08-24",4.8194,4.8326,4.7005,4.7501,1166400.0],["2006-08-25",4.7335,4.7798,4.684,4.6906,1259800.0],["2006-08-28",4.6774,4.7963,4.6774,4.7369,1037000.0],["2006-08-29",4.7468,4.7831,4.6972,4.7699,1629400.0],["2006-08-30",4.76,4.8657,4.7236,4.7831,1099600.0],["2006-08-31",4.7732,4.8525,4.7335,4.7831,1020600.0],["2006-09-01",4.7831,4.7963,4.7336,4.7732,1070200.0],["2006-09-05",4.7633,4.7897,4.7302,4.7501,1278000.0],["2006-09-06",4.7203,4.8591,4.7071,4.8426,2031600.0],["2006-09-07",4.8459,4.8459,4.6939,4.717,1754000.0],["2006-09-08",4.7104,4.793,4.7038,4.7765,1374800.0],["2006-09-11",4.7402,4.7633,4.6642,4.7302,1821000.0],["2006-09-12",4.7071,4.9119,4.7071,4.8888,1585000.0],["2006-09-13",4.902,4.9978,4.8326,4.9384,2141600.0],["2006-09-14",4.9218,4.935,4.7765,4.836,1875000.0],["2006-09-15",4.8558,4.869,4.7302,4.7633,3278600.0],["2006-09-18",4.7501,4.7501,4.6179,4.6345,2346600.0],["2006-09-19",4.6543,4.6972,4.6179,4.6576,2017600.0],["2006-09-20",4.6873,4.8029,4.6609,4.7435,1709400.0],["2006-09-21",4.7369,4.76,4.6014,4.6708,2391600.0],["2006-09-22",4.6543,4.6543,4.5122,4.5981,1658200.0],["2006-09-25",4.5981,4.6675,4.5981,4.6477,2077600.0],["2006-09-26",4.6576,4.6708,4.6179,4.6311,3353800.0],["2006-09-27",4.6807,4.7501,4.6411,4.7302,2834800.0],["2006-09-28",4.7203,4.793,4.6906,4.7864,2578800.0],["2006-09-29",4.8029,4.8293,4.684,4.6939,1453200.0],["2006-10-02",4.7038,4.7236,4.6807,4.7137,1658200.0],["2006-10-03",4.717,4.717,4.6675,4.6708,1642000.0],["2006-10-04",4.6691,4.6991,4.6192,4.6924,1729400.0],["2006-10-05",4.7057,4.7789,4.6658,4.7523,2232400.0],["2006-10-06",4.7257,4.7822,4.719,4.7589,2131600.0],["2006-10-09",4.7423,4.7722,4.7157,4.7556,1201000.0],["2006-10-10",4.7456,4.7855,4.6991,4.7523,1669600.0],["2006-10-11",4.7523,4.7755,4.6658,4.6957,1615800.0],["2006-10-12",4.7223,4.7589,4.7157,4.7523,2539600.0],["2006-10-13",4.739,4.7689,4.7057,4.7223,1981600.0],["2006-10-16",4.7323,4.7423,4.709,4.739,1290000.0],["2006-10-17",4.739,4.7822,4.719,4.7589,2042200.0],["2006-10-18",4.7855,4.8687,4.7556,4.7888,2089200.0],["2006-10-19",4.8021,4.8554,4.6858,4.7356,3888400.0],["2006-10-20",4.7556,4.8221,4.7157,4.7656,3217000.0],["2006-10-23",4.7523,4.9551,4.7456,4.9086,3395600.0],["2006-10-24",5.0183,5.2844,5.0117,5.1314,4161800.0],["2006-10-25",5.158,5.1746,5.1015,5.138,2275200.0],["2006-10-26",5.138,5.2844,5.138,5.2079,2402800.0],["2006-10-27",5.1779,5.3143,5.1547,5.2478,3896200.0],["2006-10-30",5.2145,5.2844,5.1846,5.2245,2081400.0],["2006-10-31",5.2578,5.311,5.1813,5.291,2775000.0],["2006-11-01",5.3176,5.3542,5.2145,5.2578,1888600.0],["2006-11-02",5.2445,5.2877,5.1547,5.2611,2060000.0],["2006-11-03",5.2943,5.3908,5.2844,5.3309,2459000.0],["2006-11-06",5.3442,5.3875,5.3276,5.3575,1704800.0],["2006-11-07",5.3409,5.4373,5.3409,5.4107,1462000.0],["2006-11-08",5.3775,5.424,5.3409,5.3908,1256800.0],["2006-11-09",5.4639,5.4639,5.3775,5.434,1364600.0],["2006-11-10",5.4772,5.6236,5.3841,5.6103,1928200.0],["2006-11-13",5.5936,5.6169,5.5238,5.6003,1394400.0],["2006-11-14",5.6202,5.73,5.5537,5.73,1779200.0],["2006-11-15",5.7134,5.8065,5.6635,5.7666,2273000.0],["2006-11-16",5.7666,5.8065,5.6868,5.7699,1062800.0],["2006-11-17",5.7533,5.7533,5.6602,5.7167,1231800.0],["2006-11-20",5.6834,5.6934,5.6036,5.6302,1307800.0],["2006-11-21",5.6169,5.6335,5.5737,5.6236,1715800.0],["2006-11-22",5.6169,5.6402,5.5936,5.6169,786400.0],["2006-11-24",5.597,5.6269,5.577,5.6136,309000.0],["2006-11-27",5.6136,5.6535,5.4806,5.4839,1207400.0],["2006-11-28",5.4806,5.5105,5.4041,5.4473,1647200.0],["2006-11-29",5.434,5.5072,5.434,5.4772,1028200.0],["2006-11-30",5.4573,5.5637,5.4573,5.5072,1669600.0],["2006-12-01",5.5438,5.6036,5.4706,5.5803,1569400.0],["2006-12-04",5.5537,5.6468,5.5537,5.6335,1428000.0],["2006-12-05",5.5171,5.5571,5.4639,5.4839,3025000.0],["2006-12-06",5.4839,5.4839,5.3974,5.4074,1806000.0],["2006-12-07",5.3941,5.4639,5.3808,5.3908,1869800.0],["2006-12-08",5.4008,5.4074,5.3475,5.3841,1567800.0],["2006-12-11",5.3475,5.4573,5.3475,5.4373,1694600.0],["2006-12-12",5.4473,5.4739,5.3708,5.3808,1665600.0],["2006-12-13",5.2611,5.3076,5.2012,5.2844,2718800.0],["2006-12-14",5.3143,5.3409,5.2844,5.3243,1566200.0],["2006-12-15",5.3509,5.3608,5.2977,5.301,2561800.0],["2006-12-18",5.2943,5.3309,5.2844,5.2877,2638800.0],["2006-12-19",5.2611,5.2943,5.2112,5.2511,2565400.0],["2006-12-20",5.2445,5.3209,5.2278,5.301,1512800.0],["2006-12-21",5.3043,5.3475,5.2777,5.3076,3403800.0],["2006-12-22",5.301,5.311,5.2445,5.2711,1146600.0],["2006-12-26",5.2544,5.2844,5.2311,5.2677,925200.0],["2006-12-27",5.2711,5.3575,5.2711,5.3376,788600.0],["2006-12-28",5.3143,5.3143,5.2311,5.2877,935000.0],["2006-12-29",5.2611,5.2711,5.1613,5.1746,1473000.0],["2007-01-03",5.2097,5.3168,5.1462,5.2332,1904200.0],["2007-01-04",5.2164,5.2332,5.0592,5.1696,2456200.0],["2007-01-05",5.1428,5.2097,5.0592,5.0826,1735600.0],["2007-01-08",5.0793,5.0926,5.009,5.0291,2842000.0],["2007-01-09",5.019,5.0692,4.9755,5.0458,4152800.0],["2007-01-10",5.0257,5.0558,4.9722,5.0123,1550000.0],["2007-01-11",5.0224,5.0759,5.0157,5.0625,2318200.0],["2007-01-12",5.0592,5.1228,5.0458,5.1027,1189200.0],["2007-01-16",5.0826,5.1997,5.0826,5.183,2081400.0],["2007-01-17",5.1763,5.2466,5.1228,5.2164,1678400.0],["2007-01-18",5.2466,5.3536,5.2265,5.2834,1933800.0],["2007-01-19",5.27,5.377,5.27,5.3603,1592000.0],["2007-01-22",5.3536,5.3536,5.2666,5.3034,1048800.0],["2007-01-23",5.2901,5.357,5.27,5.3101,795800.0],["2007-01-24",5.3068,5.357,5.2901,5.3536,966600.0],["2007-01-25",5.3101,5.4005,5.3101,5.3536,1731600.0],["2007-01-26",5.3603,5.3603,5.2499,5.3269,1571200.0],["2007-01-29",5.6882,5.8957,5.5477,5.8589,8998400.0],["2007-01-30",5.7284,5.8187,5.6949,5.7953,7359000.0],["2007-01-31",5.7551,5.8555,5.725,5.8522,3274400.0],["2007-02-01",5.8488,5.9291,5.8388,5.899,3129000.0],["2007-02-02",5.8723,5.899,5.7752,5.8856,3107200.0],["2007-02-05",5.9291,5.9961,5.8756,5.9492,2284200.0],["2007-02-06",5.9091,5.9726,5.8689,5.9392,2575400.0],["2007-02-07",5.9559,5.976,5.8455,5.9726,2159600.0],["2007-02-08",5.9726,5.9726,5.8656,5.9258,3447800.0],["2007-02-09",5.9224,5.9793,5.9091,5.9224,2960400.0],["2007-02-12",5.9091,5.9224,5.8455,5.8656,1726600.0],["2007-02-13",5.8555,5.8823,5.7652,5.8522,2264600.0],["2007-02-14",5.8689,5.9024,5.8221,5.8488,1671600.0],["2007-02-15",5.8455,5.8689,5.812,5.8355,1797600.0],["2007-02-16",5.8488,5.8622,5.812,5.8187,1519600.0],["2007-02-20",5.802,5.8288,5.7451,5.812,1154600.0],["2007-02-21",5.7853,5.8555,5.7485,5.8355,1576800.0],["2007-02-22",5.8221,5.8522,5.7552,5.7719,1129000.0],["2007-02-23",5.7618,5.8656,5.7451,5.8555,1552000.0],["2007-02-26",5.8589,5.8856,5.7217,5.7886,1490800.0],["2007-02-27",5.7485,5.7485,5.5443,5.5979,1571200.0],["2007-02-28",5.6113,5.6581,5.5577,5.5912,1386000.0],["2007-03-01",5.5377,5.6079,5.4205,5.5243,2147600.0],["2007-03-02",5.4975,5.541,5.4406,5.444,1242800.0],["2007-03-05",5.4239,5.4272,5.3469,5.3704,1455000.0],["2007-03-06",5.3871,5.4574,5.3536,5.4306,1252600.0],["2007-03-07",5.4205,5.5109,5.3704,5.4741,1554800.0],["2007-03-08",5.5209,5.6447,5.4741,5.5945,2073400.0],["2007-03-09",5.6213,5.628,5.5678,5.5912,2242600.0],["2007-03-12",5.5878,5.6447,5.5678,5.638,1618400.0],["2007-03-13",5.6046,5.6113,5.5176,5.5243,1347800.0],["2007-03-14",5.551,5.5577,5.367,5.4774,2323000.0],["2007-03-15",5.4808,5.5745,5.4473,5.5176,1870000.0],["2007-03-16",5.5075,5.551,5.4808,5.5075,1046800.0],["2007-03-19",5.551,5.5979,5.4841,5.5276,1533200.0],["2007-03-20",5.5075,5.5678,5.4875,5.531,1319200.0],["2007-03-21",5.5477,5.6012,5.4942,5.5075,1997400.0],["2007-03-22",5.531,5.5778,5.4774,5.5142,1968600.0],["2007-03-23",5.5276,5.5778,5.4741,5.4774,1566800.0],["2007-03-26",5.4808,5.5443,5.4339,5.4473,1605000.0],["2007-03-27",5.4205,5.5109,5.4172,5.4908,1736600.0],["2007-03-28",5.4841,5.5209,5.444,5.4875,1608000.0],["2007-03-29",5.5276,5.5443,5.3737,5.3904,2205400.0],["2007-03-30",5.4205,5.4607,5.367,5.4373,1635000.0],["2007-04-02",5.4607,5.5243,5.444,5.5109,1377600.0],["2007-04-03",5.5563,5.6236,5.4991,5.5328,1185600.0],["2007-04-04",5.5025,5.553,5.4856,5.5159,977000.0],["2007-04-05",5.4957,5.5193,5.4722,5.4823,905600.0],["2007-04-09",5.4722,5.526,5.4722,5.5159,757400.0],["2007-04-10",5.489,5.5328,5.4789,5.5092,795000.0],["2007-04-11",5.5058,5.5361,5.4621,5.5227,1026800.0],["2007-04-12",5.4957,5.5227,5.4722,5.5025,1254800.0],["2007-04-13",5.5025,5.5395,5.4756,5.5058,1247600.0],["2007-04-16",5.526,5.5866,5.5126,5.5597,1216800.0],["2007-04-17",5.5799,5.5799,5.5025,5.5597,1911200.0],["2007-04-18",5.5294,5.6203,5.5058,5.5866,1327400.0],["2007-04-19",5.5832,5.5933,5.489,5.5698,1208800.0],["2007-04-20",5.6001,5.6169,5.5227,5.5462,1341200.0],["2007-04-23",5.7986,6.5121,5.7986,6.3102,9281600.0],["2007-04-24",6.2799,6.2934,6.1217,6.1655,3005400.0],["2007-04-25",5.977,6.0914,5.977,6.0208,2777200.0],["2007-04-26",6.0107,6.1419,6.0107,6.115,2536000.0],["2007-04-27",6.1083,6.1352,5.9703,5.9804,1449600.0],["2007-04-30",5.9804,6.0443,5.9467,5.9905,2324200.0],["2007-05-01",5.9972,6.0813,5.9703,6.0443,2538000.0],["2007-05-02",6.0308,6.0712,5.9568,6.0712,1988600.0],["2007-05-03",6.0578,6.1823,6.0241,6.1722,2571800.0],["2007-05-04",6.1857,6.4044,6.1486,6.3539,5498200.0],["2007-05-07",6.3438,6.4246,6.3034,6.364,3337600.0],["2007-05-08",6.3539,6.3741,6.2631,6.3438,1825800.0],["2007-05-09",6.2967,6.3909,6.253,6.3573,1870000.0],["2007-05-10",6.3236,6.3236,6.1688,6.1958,2821000.0],["2007-05-11",6.2159,6.3607,6.189,6.2765,2036000.0],["2007-05-14",6.2698,6.4111,6.2429,6.3438,2136000.0],["2007-05-15",6.3304,6.3304,6.1789,6.1991,2275800.0],["2007-05-16",6.226,6.2496,6.1419,6.1621,2545000.0],["2007-05-17",6.1385,6.152,6.0914,6.1251,1637200.0],["2007-05-18",6.1318,6.2395,6.1083,6.1419,2119000.0],["2007-05-21",6.1453,6.2395,6.1251,6.226,1903200.0],["2007-05-22",6.2361,6.2732,6.1722,6.2563,1662600.0],["2007-05-23",6.2496,6.2732,6.1318,6.1554,1452600.0],["2007-05-24",6.1419,6.1789,6.0443,6.0611,1217200.0],["2007-05-25",6.0712,6.1049,6.0208,6.0611,663200.0],["2007-05-29",6.0477,6.0948,6.0208,6.0477,1713200.0],["2007-05-30",6.0241,6.0376,5.8929,6.0376,2690800.0],["2007-05-31",6.0645,6.1083,5.9534,5.9736,2405800.0],["2007-06-01",6.0107,6.0679,5.9736,5.9972,1695200.0],["2007-06-04",6.0544,6.2059,6.0208,6.1419,4759200.0],["2007-06-05",6.0982,6.1251,5.9534,5.9938,2648800.0],["2007-06-06",5.9669,5.9837,5.802,5.802,2518200.0],["2007-06-07",5.7751,5.9063,5.7751,5.7818,3845800.0],["2007-06-08",5.7885,5.8592,5.7751,5.8491,1978000.0],["2007-06-11",5.8828,5.9433,5.8357,5.9433,2830400.0],["2007-06-12",5.9366,6.253,5.9366,6.078,5113600.0],["2007-06-13",6.0948,6.2563,6.0948,6.2328,5244000.0],["2007-06-14",6.2294,6.3371,6.226,6.2833,3592600.0],["2007-06-15",6.3034,6.3203,6.2025,6.226,2181800.0],["2007-06-18",6.253,6.2631,6.1554,6.1924,1986400.0],["2007-06-19",6.5121,7.1078,6.5121,6.7376,9967200.0],["2007-06-20",6.7376,6.7611,6.677,6.6804,4096600.0],["2007-06-21",6.6501,6.7578,6.6232,6.6602,2938400.0],["2007-06-22",6.566,6.6131,6.4953,6.5491,3897000.0],["2007-06-25",6.5491,6.6636,6.4751,6.5289,2133800.0],["2007-06-26",6.539,6.6635,6.5054,6.5962,3352400.0],["2007-06-27",6.5458,6.5693,6.4482,6.5357,2734200.0],["2007-06-28",6.5121,6.6804,6.5087,6.6131,2439000.0],["2007-06-29",6.6097,6.7208,6.566,6.6265,2567200.0],["2007-07-02",6.6299,6.7107,6.6232,6.6602,1952800.0],["2007-07-03",6.6905,6.7208,6.6434,6.6568,765800.0],["2007-07-05",6.6822,6.7464,6.6112,6.6653,1390000.0],["2007-07-06",6.6484,6.787,6.601,6.7769,2434600.0],["2007-07-09",6.7769,6.8817,6.7261,6.8073,1872600.0],["2007-07-10",6.8005,7.1759,6.8005,7.0508,5081200.0],["2007-07-11",7.0778,7.1049,6.9764,7.0745,2823400.0],["2007-07-12",7.1015,7.3078,7.0068,7.2774,3409200.0],["2007-07-13",7.2571,7.2571,7.1083,7.1759,2194200.0],["2007-07-16",7.1691,7.1928,7.1184,7.1455,2252200.0],["2007-07-17",7.1658,7.23,7.1353,7.1759,1766400.0],["2007-07-18",7.1286,7.1353,6.9899,7.088,2195600.0],["2007-07-19",7.115,7.1691,7.044,7.0981,2508200.0],["2007-07-20",7.0947,7.115,6.8918,7.088,3346600.0],["2007-07-23",7.1861,7.5648,7.1286,7.3822,4729800.0],["2007-07-24",7.3044,7.3754,7.2232,7.274,3121800.0],["2007-07-25",7.1725,7.2706,7.0068,7.0474,3728800.0],["2007-07-26",6.9426,7.0001,6.6788,6.8073,3267800.0],["2007-07-27",6.8141,6.9054,6.6687,6.831,3272000.0],["2007-07-30",6.8513,6.8986,6.7498,6.8716,2415400.0],["2007-07-31",6.8885,6.9088,6.6517,6.6754,3835600.0],["2007-08-01",6.6687,6.7633,6.5841,6.6856,2803200.0],["2007-08-02",6.7295,6.8276,6.6687,6.7904,2109200.0],["2007-08-03",6.7972,6.8276,6.5199,6.5435,2251400.0],["2007-08-06",6.5943,6.902,6.503,6.8986,4212200.0],["2007-08-07",6.8546,7.0609,6.7836,7.044,4631000.0],["2007-08-08",7.0981,7.3551,7.0542,7.1759,4520800.0],["2007-08-09",7.0508,7.23,6.831,7.159,3712200.0],["2007-08-10",7.0981,7.2131,6.7735,6.9155,3310000.0],["2007-08-13",7.0981,7.1015,6.5909,6.8377,2514800.0],["2007-08-14",6.8682,6.8682,6.6991,6.7498,2027400.0],["2007-08-15",6.7329,6.9088,6.6822,6.7092,2031200.0],["2007-08-16",6.6687,6.6957,6.3508,6.4894,2632600.0],["2007-08-17",6.6754,6.8073,6.4184,6.5266,2860200.0],["2007-08-20",6.53,6.716,6.4759,6.6281,1726000.0],["2007-08-21",6.574,6.76,6.5368,6.7228,2232200.0],["2007-08-22",6.7836,6.8005,6.5503,6.6619,2395400.0],["2007-08-23",6.6957,6.716,6.4691,6.5199,1942600.0],["2007-08-24",6.4962,6.6145,6.4556,6.6145,1234000.0],["2007-08-27",6.5909,6.6416,6.5266,6.5368,884200.0],["2007-08-28",6.5232,6.5773,6.3914,6.4184,1794200.0],["2007-08-29",6.4658,6.7397,6.4353,6.6889,1860200.0],["2007-08-30",6.6315,6.7228,6.5604,6.6822,1625200.0],["2007-08-31",6.7464,6.7972,6.6281,6.7769,1420000.0],["2007-09-04",6.7701,6.9088,6.7228,6.8918,1221200.0],["2007-09-05",6.858,6.8648,6.7498,6.8107,1187200.0],["2007-09-06",6.8005,6.8005,6.6281,6.6788,1249200.0],["2007-09-07",6.6112,6.6687,6.4928,6.5976,1344600.0],["2007-09-10",6.6145,6.672,6.4759,6.4928,2261000.0],["2007-09-11",6.5334,6.5773,6.4319,6.4928,2239800.0],["2007-09-12",6.486,6.5435,6.415,6.4252,1261600.0],["2007-09-13",6.4793,6.6382,6.4184,6.5875,2140200.0],["2007-09-14",6.5571,6.8039,6.53,6.8005,1693000.0],["2007-09-17",6.7769,6.8174,6.6112,6.6112,831600.0],["2007-09-18",6.645,6.9155,6.6078,6.8648,1138400.0],["2007-09-19",6.9155,6.9189,6.7667,6.831,1534600.0],["2007-09-20",6.8208,6.8918,6.7498,6.8377,691000.0],["2007-09-21",6.8783,6.9155,6.8208,6.8648,1573400.0],["2007-09-24",6.8817,6.8918,6.6484,6.7295,1171000.0],["2007-09-25",6.6856,6.7397,6.5537,6.6247,1193600.0],["2007-09-26",6.6687,7.1522,6.6687,7.0677,2908000.0],["2007-09-27",7.0947,7.2537,7.0271,7.1083,1591600.0],["2007-09-28",7.0981,7.3551,7.0981,7.2503,2037800.0],["2007-10-01",7.2435,7.3484,7.1827,7.2976,1033400.0],["2007-10-02",7.3078,7.3179,7.1184,7.1928,3173800.0],["2007-10-03",7.2047,7.3101,7.1435,7.3033,1608000.0],["2007-10-04",7.3372,7.378,7.2455,7.2863,1636400.0],["2007-10-05",7.3508,7.5446,7.3271,7.5412,1357600.0],["2007-10-08",7.5446,7.6397,7.5106,7.6193,1423600.0],["2007-10-09",7.6533,7.6737,7.5412,7.6567,891200.0],["2007-10-10",7.6329,7.6805,7.4936,7.5717,1037000.0],["2007-10-11",7.5921,7.5955,7.3474,7.3882,1231000.0],["2007-10-12",7.4256,7.4392,7.2829,7.3474,1467200.0],["2007-10-15",7.3406,7.4086,7.2387,7.2693,1089200.0],["2007-10-16",7.2353,7.3203,7.028,7.0484,2460400.0],["2007-10-17",7.0518,7.1843,7.0314,7.1537,1559800.0],["2007-10-18",7.1401,7.1503,6.9906,7.1129,1276000.0],["2007-10-19",7.1707,7.3203,6.9668,6.9974,1902000.0],["2007-10-22",7.0756,7.2489,6.8105,7.0858,2757800.0],["2007-10-23",7.0994,7.3033,7.0688,7.2523,2135200.0],["2007-10-24",7.1571,7.3033,6.9498,7.1673,2141800.0],["2007-10-25",7.1979,7.3203,7.079,7.2421,2359400.0],["2007-10-26",7.3033,7.378,7.2047,7.2625,4692600.0],["2007-10-29",7.2761,7.3474,7.2013,7.2319,1270600.0],["2007-10-30",7.1979,7.2387,7.028,7.1095,1226800.0],["2007-10-31",7.1265,7.2183,6.9464,7.062,1446200.0],["2007-11-01",7.0246,7.2183,6.8955,6.9498,1505200.0],["2007-11-02",7.0076,7.0076,6.7323,6.8173,1848800.0],["2007-11-05",6.8139,6.8411,6.6542,6.7527,989400.0],["2007-11-06",6.8003,6.8309,6.7187,6.7629,1922800.0],["2007-11-07",6.6813,6.7323,6.6202,6.6304,1462200.0],["2007-11-08",6.6474,6.7901,6.5318,6.6983,2048200.0],["2007-11-09",6.5964,6.8377,6.4672,6.5148,1488600.0],["2007-11-12",6.4774,6.5522,6.4027,6.4537,1799800.0],["2007-11-13",6.5046,6.508,6.4503,6.4604,3243200.0],["2007-11-14",6.508,6.6949,6.4503,6.4537,1483600.0],["2007-11-15",6.457,6.474,6.4503,6.457,4391400.0],["2007-11-16",6.491,6.5114,6.4061,6.4638,3355600.0],["2007-11-19",6.4502,6.491,6.3721,6.4502,4761400.0],["2007-11-20",6.4638,6.6066,6.4265,6.508,2281000.0],["2007-11-21",6.4503,6.5794,6.4503,6.4978,1669400.0],["2007-11-23",6.5488,6.627,6.5012,6.5522,313400.0],["2007-11-26",6.5556,6.6134,6.3891,6.3891,1677000.0],["2007-11-27",6.4061,6.4604,6.2769,6.3619,2193000.0],["2007-11-28",6.4231,6.6644,6.3993,6.644,1465000.0],["2007-11-29",6.6168,6.7357,6.5046,6.6847,1990600.0],["2007-11-30",6.7391,6.7969,6.6746,6.7357,4435800.0],["2007-12-03",6.7119,6.7901,6.6066,6.6066,2279200.0],["2007-12-04",6.542,6.5794,6.2905,6.3483,3769600.0],["2007-12-05",6.4265,6.4944,6.3313,6.4638,2027000.0],["2007-12-06",6.4672,6.6508,6.4672,6.6474,1493000.0],["2007-12-07",6.6644,6.7323,6.5658,6.5862,2291600.0],["2007-12-10",6.5896,6.6474,6.5284,6.6066,1304000.0],["2007-12-11",6.61,6.7425,6.3619,6.3619,1272800.0],["2007-12-12",6.491,6.5148,6.2905,6.3109,1159600.0],["2007-12-13",6.2803,6.3347,6.1988,6.2565,1439200.0],["2007-12-14",6.175,6.2395,6.0051,6.0051,1642400.0],["2007-12-17",5.9643,5.9643,5.8045,5.8045,3402200.0],["2007-12-18",5.8453,5.9711,5.7842,5.9473,2493000.0],["2007-12-19",5.9201,5.9643,5.774,5.7876,2780400.0],["2007-12-20",5.8419,6.1614,5.8385,6.1614,2390800.0],["2007-12-21",6.3449,6.4333,6.2871,6.4333,3583000.0],["2007-12-24",6.3993,6.4333,6.2294,6.2633,840400.0],["2007-12-26",6.2226,6.3245,6.2124,6.2905,816800.0],["2007-12-27",6.2328,6.3007,6.158,6.158,1091000.0],["2007-12-28",6.1818,6.2226,6.1138,6.1308,1202000.0],["2007-12-31",6.1104,6.1682,6.0356,6.039,1133600.0],["2008-01-02",6.022,6.1342,5.8385,5.8827,2080800.0],["2008-01-03",5.9186,5.9631,5.6656,5.6793,2913600.0],["2008-01-04",5.6417,5.6724,5.457,5.4775,2012800.0],["2008-01-07",5.4912,5.6861,5.4878,5.6417,2761600.0],["2008-01-08",5.6485,5.775,5.5835,5.5835,2877600.0],["2008-01-09",5.5767,5.6759,5.5322,5.6588,2414400.0],["2008-01-10",5.7032,5.9049,5.604,5.734,3245200.0],["2008-01-11",5.6485,5.6724,5.4604,5.4741,2424800.0],["2008-01-14",5.522,5.6382,5.4844,5.5733,1542000.0],["2008-01-15",5.5015,5.5391,5.3613,5.3715,1881400.0],["2008-01-16",5.3305,5.4878,5.2758,5.4536,2527600.0],["2008-01-17",5.4639,5.5562,5.2826,5.2929,2193400.0],["2008-01-18",5.4707,5.4946,5.0536,5.0741,3470200.0],["2008-01-22",4.8484,5.163,4.6022,5.0775,4795800.0],["2008-01-23",4.9441,5.1561,4.8621,5.139,3616800.0],["2008-01-24",5.1801,5.2929,5.1117,5.2861,3415600.0],["2008-01-25",5.4228,5.6485,5.3374,5.3647,4624200.0],["2008-01-28",5.6485,5.6622,5.4604,5.6622,3757200.0],["2008-01-29",5.5733,5.5733,5.2177,5.3921,5972000.0],["2008-01-30",5.2997,5.4741,5.2655,5.3784,2809200.0],["2008-01-31",5.2997,5.4775,5.2279,5.4228,3226000.0],["2008-02-01",5.4228,5.5254,5.351,5.4844,2007400.0],["2008-02-04",5.4639,5.481,5.3544,5.3544,2113600.0],["2008-02-05",5.3374,5.3613,5.2143,5.2177,1816800.0],["2008-02-06",5.2553,5.2861,5.1083,5.1117,2230000.0],["2008-02-07",5.1014,5.3032,5.0672,5.2006,3303400.0],["2008-02-08",5.1903,5.3374,5.1903,5.3066,2494000.0],["2008-02-11",5.3305,5.3442,5.163,5.1801,3505400.0],["2008-02-12",5.3339,5.4092,5.1972,5.3647,1768400.0],["2008-02-13",5.3989,5.5664,5.3989,5.5186,1807400.0],["2008-02-14",5.5151,5.5938,5.3408,5.4057,1918200.0],["2008-02-15",5.3715,5.4057,5.2861,5.3989,1032800.0],["2008-02-19",5.4673,5.4946,5.245,5.2621,1932200.0],["2008-02-20",5.2314,5.3647,5.2314,5.3476,1849000.0],["2008-02-21",5.3681,5.4228,5.2416,5.2519,885800.0],["2008-02-22",5.2792,5.3271,5.1972,5.3168,1008600.0],["2008-02-25",5.2929,5.4126,5.2314,5.4023,1039800.0],["2008-02-26",5.4365,5.604,5.4331,5.5733,1418800.0],["2008-02-27",5.5733,5.6964,5.522,5.6588,2148200.0],["2008-02-28",5.6177,5.6588,5.5254,5.5322,1502600.0],["2008-02-29",5.4639,5.587,5.4433,5.5117,2790200.0],["2008-03-03",5.5015,5.5254,5.4023,5.457,1524200.0],["2008-03-04",5.4126,5.457,5.3408,5.3715,1706600.0],["2008-03-05",5.3989,5.5151,5.3613,5.4399,991600.0],["2008-03-06",5.4194,5.5151,5.4194,5.4263,1396000.0],["2008-03-07",5.3681,5.4707,5.3408,5.3784,1306800.0],["2008-03-10",5.3989,5.4262,5.204,5.204,1458600.0],["2008-03-11",5.2895,5.4639,5.2587,5.3989,1664200.0],["2008-03-12",5.4194,5.563,5.3305,5.5425,2361000.0],["2008-03-13",5.457,5.7511,5.4536,5.5664,3764400.0],["2008-03-14",5.5972,5.5972,5.4023,5.481,1877600.0],["2008-03-17",5.4639,5.6177,5.457,5.4878,1537400.0],["2008-03-18",5.587,5.7442,5.481,5.7442,1626000.0],["2008-03-19",5.5083,5.9699,5.4912,5.816,1805600.0],["2008-03-20",5.8605,5.9118,5.7887,5.8742,1597800.0],["2008-03-24",5.8605,6.0314,5.7887,5.9494,1606600.0],["2008-03-25",5.9391,6.0793,5.0809,6.0383,1675000.0],["2008-03-26",6.0007,6.0656,5.9425,5.9836,2023400.0],["2008-03-27",5.9733,6.028,5.775,5.8229,2707200.0],["2008-03-28",5.881,5.922,5.7955,5.8126,1122200.0],["2008-03-31",5.8331,5.9289,5.8024,5.8639,2366800.0],["2008-04-01",5.8776,6.2161,5.8776,6.1409,2375400.0],["2008-04-02",6.1545,6.2195,6.0485,6.1032,2852200.0],["2008-04-03",6.1118,6.1118,6.0018,6.0706,2391400.0],["2008-04-04",6.0843,6.1634,5.9708,6.1118,1847200.0],["2008-04-07",5.9468,6.1703,5.9158,5.988,2806800.0],["2008-04-08",5.933,6.0259,5.8917,5.9364,2334800.0],["2008-04-09",5.9399,5.9743,5.7129,5.7232,1948600.0],["2008-04-10",5.7266,5.847,5.7163,5.8195,2122800.0],["2008-04-11",5.7473,5.8711,5.6578,5.6957,2149000.0],["2008-04-14",5.6854,5.8092,5.5512,5.6235,2218000.0],["2008-04-15",5.6647,5.6957,5.4893,5.6063,2504000.0],["2008-04-16",5.6613,5.7954,5.6303,5.7954,1344400.0],["2008-04-17",5.7026,5.706,5.5134,5.6372,2944400.0],["2008-04-18",5.7094,5.8023,5.675,5.7713,1815400.0],["2008-04-21",5.7198,5.7782,5.6131,5.7782,2116000.0],["2008-04-22",5.7094,6.5693,5.7094,6.3457,9681800.0],["2008-04-23",6.332,6.4042,6.2632,6.3939,7279000.0],["2008-04-24",6.3492,6.5865,6.3285,6.473,2848600.0],["2008-04-25",6.5039,6.5383,6.4214,6.4283,2002600.0],["2008-04-28",6.418,6.559,6.418,6.4523,2373200.0],["2008-04-29",6.4558,6.5246,6.3457,6.3629,3067400.0],["2008-04-30",6.3973,6.5934,6.3423,6.4248,2856800.0],["2008-05-01",6.4799,6.5968,6.3904,6.5624,2563400.0],["2008-05-02",6.6002,6.6278,6.3939,6.4489,1718800.0],["2008-05-05",6.4592,6.4661,6.3285,6.4111,1436200.0],["2008-05-06",6.3904,6.4799,6.3423,6.4627,1212600.0],["2008-05-07",6.4592,6.583,6.3492,6.4627,2282800.0],["2008-05-08",6.5211,6.5349,6.3629,6.5108,978200.0],["2008-05-09",6.4386,6.5246,6.4111,6.4489,1347600.0],["2008-05-12",6.4489,6.5934,6.4455,6.5796,2918600.0],["2008-05-13",6.5762,6.5762,6.4867,6.5659,2126800.0],["2008-05-14",6.5968,6.6897,6.4971,6.583,2315800.0],["2008-05-15",6.5762,6.6587,6.5177,6.6518,1307400.0],["2008-05-16",6.6794,6.6965,6.4695,6.5315,1417200.0],["2008-05-19",6.5487,6.6759,6.4695,6.5659,1527000.0],["2008-05-20",6.5315,6.5934,6.3836,6.418,1769600.0],["2008-05-21",6.442,6.4971,6.2185,6.2529,1991000.0],["2008-05-22",6.2529,6.3526,6.2425,6.2735,1716000.0],["2008-05-23",6.2425,6.246,6.0465,6.0534,1621600.0],["2008-05-27",6.0087,6.1634,6.0018,6.1566,2674200.0],["2008-05-28",6.1497,6.1497,5.8986,6.0293,2601400.0],["2008-05-29",6.0052,6.1153,5.9605,6.0809,2474800.0],["2008-05-30",6.0775,6.0775,6.0052,6.0396,2241800.0],["2008-06-02",6.0396,6.0878,5.878,5.9158,1759400.0],["2008-06-03",5.9433,5.9433,5.7026,5.7713,4051600.0],["2008-06-04",5.7885,5.8883,5.675,5.8367,2916800.0],["2008-06-05",5.8711,5.8711,5.6957,5.7129,4351000.0],["2008-06-06",5.6647,5.6785,5.5203,5.5409,3192800.0],["2008-06-09",5.5787,5.6028,5.4446,5.5237,3610800.0],["2008-06-10",5.4687,5.5959,5.3208,5.4962,3721000.0],["2008-06-11",5.4824,5.5237,5.4033,5.4343,2957400.0],["2008-06-12",5.4721,5.5271,5.4205,5.448,3071800.0],["2008-06-13",5.5031,5.565,5.4308,5.4928,3040800.0],["2008-06-16",5.4721,5.5822,5.3999,5.5237,2544200.0],["2008-06-17",5.5306,5.6097,5.4377,5.5237,2413800.0],["2008-06-18",5.5065,5.5271,5.3311,5.424,2984200.0],["2008-06-19",5.4171,5.5615,5.338,5.5547,2624600.0],["2008-06-20",5.4996,5.534,5.3999,5.424,3934600.0],["2008-06-23",5.4377,5.5547,5.3724,5.4687,3080600.0],["2008-06-24",5.4308,5.4515,5.2933,5.3277,2333000.0],["2008-06-25",5.3552,5.4962,5.2554,5.4549,3975200.0],["2008-06-26",5.393,5.393,5.1316,5.1316,2889000.0],["2008-06-27",5.1316,5.2314,5.111,5.1213,3673800.0],["2008-06-30",5.0972,5.1729,4.9528,4.9665,2565600.0],["2008-07-01",4.8771,5.025,4.8358,4.9768,3423200.0],["2008-07-02",5.0284,5.0422,4.7842,4.7946,2890000.0],["2008-07-03",4.8344,4.9141,4.8136,4.8691,1512200.0],["2008-07-07",4.8864,5.0008,4.8032,4.9072,3140600.0],["2008-07-08",4.7686,5.1428,4.7478,5.1255,3981600.0],["2008-07-09",5.1151,5.1463,4.8656,4.8829,4349600.0],["2008-07-10",4.8899,4.9592,4.8032,4.8483,3290600.0],["2008-07-11",4.7997,4.9626,4.6785,4.9072,5230200.0],["2008-07-14",4.9349,4.9557,4.7304,4.7928,3365600.0],["2008-07-15",4.7478,4.8621,4.5987,4.7443,7369400.0],["2008-07-16",4.7512,5.0874,4.6334,5.0839,3078200.0],["2008-07-17",5.2745,5.4721,5.2156,5.2884,4234400.0],["2008-07-18",5.2641,5.375,5.1463,5.3092,3210000.0],["2008-07-21",5.3612,5.3785,5.1983,5.2988,2028400.0],["2008-07-22",4.8483,5.4062,4.8483,5.2225,3987800.0],["2008-07-23",5.278,5.4998,5.2191,5.4062,2848000.0],["2008-07-24",5.3508,5.5656,5.2295,5.2399,3489000.0],["2008-07-25",5.2572,5.4062,5.1879,5.3126,2205200.0],["2008-07-28",5.3092,5.3612,5.2087,5.2468,2360200.0],["2008-07-29",5.2503,5.4998,5.174,5.4374,2103000.0],["2008-07-30",5.4721,5.5552,5.2919,5.323,2706400.0],["2008-07-31",5.2815,5.4062,5.2156,5.3577,2334800.0],["2008-08-01",5.4131,5.4131,5.1532,5.2641,1900400.0],["2008-08-04",5.2641,5.3022,5.1082,5.2711,2165600.0],["2008-08-05",5.3196,5.427,5.2884,5.4166,2178200.0],["2008-08-06",5.4166,5.4409,5.2745,5.4062,1917200.0],["2008-08-07",5.3681,5.3716,5.226,5.2329,1869800.0],["2008-08-08",5.2399,5.4825,5.2329,5.4547,2076200.0],["2008-08-11",5.4582,5.7043,5.4166,5.6211,2640600.0],["2008-08-12",5.5968,5.6765,5.5414,5.6141,1120400.0],["2008-08-13",5.5934,5.6523,5.524,5.5656,1703800.0],["2008-08-14",5.5275,5.6488,5.4617,5.5795,1236000.0],["2008-08-15",5.5899,5.7112,5.5656,5.5934,1198600.0],["2008-08-18",5.6592,5.7042,5.5275,5.5795,1173800.0],["2008-08-19",5.5552,5.7181,5.4617,5.4894,1211600.0],["2008-08-20",5.4998,5.5483,5.3508,5.4339,1538400.0],["2008-08-21",5.4027,5.4547,5.3092,5.3993,1101200.0],["2008-08-22",5.4097,5.5622,5.278,5.5206,1414600.0],["2008-08-25",5.5102,5.5379,5.3612,5.3958,987400.0],["2008-08-26",5.3924,5.4721,5.3438,5.4651,1129800.0],["2008-08-27",5.4651,5.5344,5.4027,5.4305,950200.0],["2008-08-28",5.4478,5.5795,5.4027,5.5691,1677400.0],["2008-08-29",5.5344,5.5483,5.4721,5.5206,954200.0],["2008-09-02",5.6211,5.777,5.531,5.5726,1353800.0],["2008-09-03",5.5552,5.6419,5.5136,5.6003,1191400.0],["2008-09-04",5.5691,5.6072,5.4617,5.5622,1558000.0],["2008-09-05",5.5067,5.5587,5.4235,5.5448,1425800.0],["2008-09-08",5.6592,5.8255,5.6419,5.7701,2165800.0],["2008-09-09",5.7736,5.8637,5.628,5.628,1880800.0],["2008-09-10",5.6835,5.7112,5.5726,5.6592,1452400.0],["2008-09-11",5.6107,5.7632,5.531,5.7597,1318000.0],["2008-09-12",5.68,5.7978,5.6488,5.7909,2187400.0],["2008-09-15",5.5414,5.8463,5.5414,5.7146,1656000.0],["2008-09-16",5.6973,5.8567,5.6072,5.8463,2294000.0],["2008-09-17",5.784,6.0265,5.4166,5.9226,3424400.0],["2008-09-18",6.0057,6.0404,5.7944,5.8914,6571400.0],["2008-09-19",6.1548,6.1548,5.6072,6.0959,3337400.0],["2008-09-22",6.0543,6.134,5.8914,5.9156,1793000.0],["2008-09-23",5.4409,5.8983,5.4409,5.829,3143600.0],["2008-09-24",5.8602,5.9053,5.7216,5.8221,2313600.0],["2008-09-25",5.8394,5.8775,5.7354,5.8671,1535600.0],["2008-09-26",5.7701,5.9087,5.7285,5.8567,1644000.0],["2008-09-29",5.3542,5.3542,4.9557,5.2641,5897000.0],["2008-09-30",5.278,5.278,4.8829,4.9557,7852600.0],["2008-10-01",4.876,4.876,4.2834,4.4844,6713400.0],["2008-10-02",4.4844,4.6577,4.1309,4.1794,6608400.0],["2008-10-03",4.2599,4.3403,4.1235,4.1479,5657800.0],["2008-10-06",4.0395,4.1235,3.8367,4.1165,4899200.0],["2008-10-07",4.2249,4.3718,3.9836,4.022,3159800.0],["2008-10-08",3.9136,4.12,3.5779,4.0011,3183200.0],["2008-10-09",4.1025,4.3893,3.9101,3.9171,4813600.0],["2008-10-10",3.7457,4.0745,3.6653,3.9171,10351800.0],["2008-10-13",4.05,4.2424,3.9031,4.2354,2453800.0],["2008-10-14",4.2564,4.3123,4.0255,4.0885,3224600.0],["2008-10-15",4.0185,4.0815,3.8891,3.9171,3517800.0],["2008-10-16",3.9101,3.9976,3.8017,3.9801,4219200.0],["2008-10-17",3.8961,4.0885,3.7807,3.9591,3358600.0],["2008-10-20",4.0465,4.071,3.9346,4.0535,2465400.0],["2008-10-21",3.396,3.6898,3.396,3.5359,8022200.0],["2008-10-22",3.4415,3.4415,3.1372,3.1827,7760400.0],["2008-10-23",3.2001,3.2351,2.9833,3.0532,8154800.0],["2008-10-24",2.9273,3.0498,2.8819,2.9483,4813600.0],["2008-10-27",2.9064,2.9903,2.8784,2.8994,3059000.0],["2008-10-28",2.9029,3.0777,2.8679,3.0498,7456200.0],["2008-10-29",3.0532,3.1442,2.9553,3.0812,7852400.0],["2008-10-30",3.1372,3.1687,3.0637,3.1442,3698800.0],["2008-10-31",3.1477,3.396,3.0847,3.354,5778200.0],["2008-11-03",3.34,3.5149,3.326,3.3925,4722600.0],["2008-11-04",3.438,3.4694,3.3715,3.3995,4630800.0],["2008-11-05",3.3715,3.4589,3.2631,3.2631,2363200.0],["2008-11-06",3.2386,3.2456,3.0183,3.0358,3175000.0],["2008-11-07",3.0532,3.1966,3.0428,3.1092,1967400.0],["2008-11-10",3.1757,3.2351,2.9728,3.0043,2350200.0],["2008-11-11",2.9868,3.0078,2.8959,2.9308,2668000.0],["2008-11-12",2.8784,2.9273,2.7909,2.7909,2714000.0],["2008-11-13",2.8049,2.9763,2.6965,2.9763,3189000.0],["2008-11-14",2.9483,2.9518,2.721,2.7315,3766800.0],["2008-11-17",2.7175,2.8959,2.6965,2.7979,2141200.0],["2008-11-18",2.8154,2.8539,2.5951,2.672,3653200.0],["2008-11-19",2.6825,2.777,2.4272,2.4342,5978400.0],["2008-11-20",2.6231,2.6231,2.2733,2.3503,5884600.0],["2008-11-21",2.3957,2.5146,2.2943,2.5146,4294600.0],["2008-11-24",2.6231,2.8644,2.6196,2.7979,3310400.0],["2008-11-25",2.8329,2.9448,2.7839,2.8959,4346800.0],["2008-11-26",2.8259,3.0602,2.7804,3.0393,2171400.0],["2008-11-28",3.0113,3.0672,2.9763,3.0672,627600.0],["2008-12-01",2.9658,3.0393,2.8014,2.8189,3541200.0],["2008-12-02",2.8749,3.0113,2.7455,3.0008,3908000.0],["2008-12-03",2.9413,3.0987,2.9029,3.0882,4040400.0],["2008-12-04",3.0637,3.354,3.0463,3.1582,6476000.0],["2008-12-05",2.9343,3.2036,2.8049,3.1652,12729600.0],["2008-12-08",3.2351,3.368,3.1966,3.347,6403400.0],["2008-12-09",3.3191,3.4135,3.1792,3.2141,4063200.0],["2008-12-10",3.2561,3.354,3.2526,3.3051,3172800.0],["2008-12-11",3.2631,3.3191,3.0358,3.1057,4132600.0],["2008-12-12",3.0113,3.1337,2.8749,3.1197,5932400.0],["2008-12-15",3.1337,3.2841,3.0183,3.0812,1866200.0],["2008-12-16",3.0567,3.2001,3.0428,3.1582,3254400.0],["2008-12-17",3.1337,3.2071,3.0602,3.1372,4692400.0],["2008-12-18",3.1617,3.1617,2.9518,3.0148,3825400.0],["2008-12-19",3.0777,3.2316,3.0393,3.0917,5245600.0],["2008-12-22",3.0602,3.0777,2.8749,2.9483,2276800.0],["2008-12-23",2.9553,3.0742,2.9064,2.9413,2406800.0],["2008-12-24",2.9203,2.9308,2.8714,2.9029,727600.0],["2008-12-26",2.9029,2.9553,2.8714,2.9553,988800.0],["2008-12-29",2.9483,2.9553,2.8539,2.9099,2613800.0],["2008-12-30",2.8679,2.9903,2.8644,2.9798,2277400.0],["2008-12-31",2.9798,3.1162,2.9273,3.0882,2548200.0],["2009-01-02",3.1022,3.2911,3.0567,3.2771,2471800.0],["2009-01-05",3.2912,3.2948,3.0966,3.1886,3262400.0],["2009-01-06",3.1992,3.2629,3.0931,3.2205,2212800.0],["2009-01-07",3.1851,3.1851,3.0506,3.0789,1681800.0],["2009-01-08",3.0612,3.1886,3.0329,3.1851,1768000.0],["2009-01-09",3.1638,3.1638,3.0081,3.0258,1706400.0],["2009-01-12",3.2346,3.2735,3.001,3.0435,3156200.0],["2009-01-13",3.0152,3.1108,2.994,3.0577,4493800.0],["2009-01-14",3.0329,3.0577,2.9232,2.9763,3101200.0],["2009-01-15",2.9798,3.1249,2.8913,3.0931,3222600.0],["2009-01-16",2.9798,3.178,2.9798,3.1108,4081800.0],["2009-01-20",3.1037,3.178,2.9515,2.9692,2404200.0],["2009-01-21",3.0152,3.0647,2.8984,3.0541,2626000.0],["2009-01-22",3.0046,3.0647,2.8878,3.0223,3798200.0],["2009-01-23",2.955,3.0612,2.8913,3.0294,2816400.0],["2009-01-26",2.8595,3.0683,2.8312,2.9869,2920200.0],["2009-01-27",2.9975,3.1284,2.9869,3.0435,2958200.0],["2009-01-28",3.0683,3.1461,3.0258,3.0541,4451200.0],["2009-01-29",3.0364,3.0895,2.9338,3.0435,4491200.0],["2009-01-30",3.1249,3.1249,2.9692,2.9692,4450000.0],["2009-02-02",2.9232,2.9444,2.8772,2.9303,2000400.0],["2009-02-03",2.948,3.0435,2.9196,3.0223,3825400.0],["2009-02-04",3.001,3.0895,2.9621,2.9692,3550400.0],["2009-02-05",2.9373,3.1214,2.902,3.1072,4804400.0],["2009-02-06",3.1178,3.4009,3.086,3.3585,6700200.0],["2009-02-09",3.362,3.3868,3.2842,3.3266,3488800.0],["2009-02-10",3.27,3.3443,3.1568,3.1745,5564400.0],["2009-02-11",3.178,3.2169,3.1072,3.1426,3602600.0],["2009-02-12",3.1072,3.1638,3.0258,3.1532,2914800.0],["2009-02-13",3.1461,3.2346,3.0824,3.1709,2166400.0],["2009-02-17",3.0931,3.1355,3.0046,3.0152,2678800.0],["2009-02-18",3.0471,3.0683,2.9409,3.0081,3193200.0],["2009-02-19",2.9586,3.0541,2.8559,2.863,2927800.0],["2009-02-20",2.8241,2.8843,2.7852,2.8383,4021800.0],["2009-02-23",2.8489,2.8807,2.7427,2.7604,2960000.0],["2009-02-24",2.7746,2.9055,2.7462,2.8984,3196600.0],["2009-02-25",2.8736,2.9267,2.8029,2.8772,2298000.0],["2009-02-26",2.9126,3.0046,2.8878,2.9126,2740200.0],["2009-02-27",2.8701,2.9267,2.8135,2.8312,2721800.0],["2009-03-02",2.7887,2.8312,2.6896,2.7002,2468800.0],["2009-03-03",2.725,2.7675,2.6613,2.7285,3439000.0],["2009-03-04",2.7569,2.902,2.7144,2.8878,3150800.0],["2009-03-05",2.8241,2.8241,2.6401,2.6719,3476600.0],["2009-03-06",2.6861,2.725,2.4808,2.5516,3227200.0],["2009-03-09",2.5339,2.6118,2.5197,2.6011,2571800.0],["2009-03-10",2.6471,2.8206,2.6259,2.7958,2115800.0],["2009-03-11",2.8099,2.9232,2.7675,2.8383,2422400.0],["2009-03-12",2.8276,3.0046,2.7746,3.001,2006000.0],["2009-03-13",3.0081,3.0541,2.9444,3.0117,1599400.0],["2009-03-16",3.0471,3.1037,2.9232,3.0258,1567800.0],["2009-03-17",3.0329,3.0824,2.9373,3.0824,1556800.0],["2009-03-18",3.0966,3.2665,3.0966,3.2205,3843800.0],["2009-03-19",3.2594,3.3549,3.2275,3.3231,2777400.0],["2009-03-20",3.3337,3.3903,3.2028,3.2735,3428800.0],["2009-03-23",3.3372,3.6027,3.2983,3.6027,2810200.0],["2009-03-24",3.5425,3.6239,3.5213,3.5496,4167200.0],["2009-03-25",3.5602,3.6204,3.4576,3.5744,5143400.0],["2009-03-26",3.6239,3.7372,3.585,3.7372,3884400.0],["2009-03-27",3.7159,3.7655,3.6451,3.6664,2355600.0],["2009-03-30",3.2382,3.5814,3.2382,3.4505,2877000.0],["2009-03-31",3.4753,3.6062,3.4222,3.5248,2047200.0],["2009-04-01",3.4505,3.6947,3.3726,3.6947,2409400.0],["2009-04-02",3.7832,4.1937,3.6982,4.0627,6431400.0],["2009-04-03",4.052,4.0949,3.9448,4.0556,4458600.0],["2009-04-06",3.5768,3.9877,3.5768,3.8734,5821800.0],["2009-04-07",3.8269,3.8841,3.7018,3.8269,2733400.0],["2009-04-08",3.9162,3.9734,3.8591,3.9734,2898400.0],["2009-04-09",4.077,4.3129,4.0592,4.2878,2910000.0],["2009-04-13",4.2521,4.2878,4.0127,4.1378,2833800.0],["2009-04-14",4.1378,4.3164,4.1092,4.2057,4335000.0],["2009-04-15",4.1914,4.27,4.1628,4.2378,2787400.0],["2009-04-16",4.2843,4.3379,4.2057,4.2986,4414800.0],["2009-04-17",4.2771,4.395,4.2092,4.3772,3422200.0],["2009-04-20",4.2878,4.3164,4.0806,4.1306,2847600.0],["2009-04-21",4.1306,4.2807,3.9127,4.2771,3907800.0],["2009-04-22",4.0556,4.5451,4.052,4.4165,5809200.0],["2009-04-23",4.4415,4.5094,4.2628,4.4201,3686800.0],["2009-04-24",4.4737,4.7202,4.4379,4.6809,4341000.0],["2009-04-27",4.6094,4.6845,4.5165,4.5666,2824400.0],["2009-04-28",4.6059,4.663,4.4915,4.6094,2489600.0],["2009-04-29",4.6309,4.7059,4.5809,4.6166,4561200.0],["2009-04-30",4.7023,4.8774,4.6237,4.7774,4360400.0],["2009-05-01",4.7917,4.7917,4.5308,4.663,4547000.0],["2009-05-04",4.663,4.7988,4.588,4.7952,3130800.0],["2009-05-05",4.7952,4.7952,4.5916,4.6094,3692400.0],["2009-05-06",4.663,4.6773,4.4129,4.5594,4924600.0],["2009-05-07",4.6094,4.6952,4.3164,4.3557,3700400.0],["2009-05-08",4.295,4.5308,4.295,4.4594,3010600.0],["2009-05-11",4.3986,4.4415,4.295,4.2986,2350400.0],["2009-05-12",4.4486,4.4486,4.0342,4.1235,2789000.0],["2009-05-13",4.0735,4.1128,3.8412,3.8734,2620000.0],["2009-05-14",3.8948,4.0163,3.8519,3.9627,2088000.0],["2009-05-15",3.9341,4.0484,3.8519,3.9127,1592000.0],["2009-05-18",3.9591,4.0877,3.8948,4.077,1602600.0],["2009-05-19",4.0056,4.2378,4.0056,4.1985,2847200.0],["2009-05-20",4.2414,4.2914,4.0663,4.0842,1700600.0],["2009-05-21",4.0592,4.0592,3.9305,3.977,1438400.0],["2009-05-22",3.9841,4.0413,3.8734,3.9162,1081200.0],["2009-05-26",3.8734,4.1128,3.8412,4.1128,1689800.0],["2009-05-27",4.077,4.2128,4.0592,4.1306,3108800.0],["2009-05-28",4.1128,4.1949,4.002,4.1449,2255200.0],["2009-05-29",4.1449,4.22,4.0913,4.2128,1981400.0],["2009-06-01",4.27,4.5594,4.2414,4.5094,3663600.0],["2009-06-02",4.5094,4.6059,4.4343,4.5701,2016400.0],["2009-06-03",4.5487,4.5487,4.4022,4.4701,1482800.0],["2009-06-04",4.4808,4.6059,4.4343,4.6023,1640600.0],["2009-06-05",4.613,4.856,4.6059,4.7917,2829200.0],["2009-06-08",4.7452,4.7452,4.6023,4.6809,2467400.0],["2009-06-09",4.6452,4.7238,4.5737,4.7059,2992600.0],["2009-06-10",4.806,4.9453,4.7381,4.8417,4343000.0],["2009-06-11",4.8631,5.0096,4.8381,4.8488,3468800.0],["2009-06-12",4.831,4.8417,4.6738,4.7524,1936800.0],["2009-06-15",4.688,4.7702,4.538,4.6344,2014800.0],["2009-06-16",4.6916,4.7452,4.5058,4.5487,2183000.0],["2009-06-17",4.5308,4.5773,4.3772,4.5165,2859800.0],["2009-06-18",4.3057,4.3843,3.9913,4.0985,6446600.0],["2009-06-19",4.1556,4.2235,4.1342,4.1592,2521000.0],["2009-06-22",4.1413,4.1413,3.9091,3.9127,3113000.0],["2009-06-23",3.9127,3.9806,3.8555,3.9162,1657200.0],["2009-06-24",3.9305,4.0735,3.8805,3.9555,1736000.0],["2009-06-25",3.9234,4.1128,3.8769,4.0699,3099400.0],["2009-06-26",4.0377,4.1199,4.0199,4.0842,2120000.0],["2009-06-29",4.0913,4.2092,4.0413,4.1842,1597600.0],["2009-06-30",4.1592,4.2807,4.1235,4.1449,3052800.0],["2009-07-01",4.1449,4.1878,4.077,4.0913,4501600.0],["2009-07-02",4.0625,4.0661,3.8929,3.9326,3482200.0],["2009-07-06",3.8929,3.9362,3.7594,3.8027,4025800.0],["2009-07-07",3.8099,3.9109,3.6367,3.6367,5526000.0],["2009-07-08",3.6584,3.7414,3.561,3.6079,4885200.0],["2009-07-09",3.6439,3.7269,3.5898,3.7017,3521000.0],["2009-07-10",3.6656,3.8099,3.6439,3.7955,3443800.0],["2009-07-13",3.8207,3.8965,3.7017,3.8857,2918400.0],["2009-07-14",3.8929,3.9903,3.8604,3.9903,2542800.0],["2009-07-15",4.0011,4.1887,4.0011,4.1418,2457400.0],["2009-07-16",4.1418,4.1923,4.0805,4.1779,3764400.0],["2009-07-17",4.1779,4.3439,4.1454,4.3294,3968800.0],["2009-07-20",4.3655,4.5531,4.333,4.5351,3516600.0],["2009-07-21",4.5387,4.5892,4.398,4.4557,4289600.0],["2009-07-22",4.6902,5.3288,4.5928,5.1232,13376200.0],["2009-07-23",5.1051,5.2927,5.1015,5.2386,7147000.0],["2009-07-24",5.1881,5.2711,5.1592,5.2314,5011000.0],["2009-07-27",5.2206,5.2639,5.1304,5.2025,3614200.0],["2009-07-28",5.1701,5.3036,5.1196,5.2855,4145800.0],["2009-07-29",5.2603,5.3108,5.1953,5.2422,4082800.0],["2009-07-30",5.2963,5.4226,5.217,5.3757,3560200.0],["2009-07-31",5.3433,5.5092,5.2314,5.401,5231600.0],["2009-08-03",5.4984,5.5309,5.3649,5.4262,3938000.0],["2009-08-04",5.4154,5.4587,5.3505,5.4298,5244600.0],["2009-08-05",5.4334,5.4984,5.2711,5.3144,2738400.0],["2009-08-06",5.3216,5.3793,5.1701,5.2603,2343600.0],["2009-08-07",5.3396,5.4334,5.2963,5.3902,1718400.0],["2009-08-10",5.3396,5.3649,5.1701,5.2278,1853200.0],["2009-08-11",5.1917,5.2025,5.0799,5.0907,2484200.0],["2009-08-12",5.0871,5.2711,5.0871,5.1917,3402600.0],["2009-08-13",5.2098,5.235,5.0943,5.2314,2240200.0],["2009-08-14",5.2098,5.2314,5.0727,5.1232,1820600.0],["2009-08-17",5.033,5.0546,4.8959,4.9139,1258400.0],["2009-08-18",4.95,5.134,4.9247,5.1051,2135000.0],["2009-08-19",5.0438,5.1448,5.0113,5.1123,2023600.0],["2009-08-20",5.1196,5.3072,5.1087,5.235,2256800.0],["2009-08-21",5.2891,5.3036,5.1629,5.2062,1645600.0],["2009-08-24",5.2062,5.2531,5.0258,5.051,2177400.0],["2009-08-25",5.0907,5.1845,5.0691,5.1232,1546400.0],["2009-08-26",5.1268,5.1773,5.0474,5.0727,1997600.0],["2009-08-27",5.1051,5.1123,4.9392,5.0618,1778000.0],["2009-08-28",5.1196,5.2098,5.0691,5.2062,3185000.0],["2009-08-31",5.1484,5.2819,5.1484,5.2639,2665400.0],["2009-09-01",5.2747,5.3324,5.0294,5.0366,3062400.0],["2009-09-02",5.0366,5.0582,4.9608,5.0294,1976600.0],["2009-09-03",5.0402,5.0727,4.9752,5.0654,1943400.0],["2009-09-04",5.0727,5.2134,5.0185,5.1989,1492600.0],["2009-09-08",5.2531,5.2927,5.1484,5.1701,2413400.0],["2009-09-09",5.152,5.336,5.1087,5.3252,2270000.0],["2009-09-10",5.3396,5.5417,5.3108,5.5236,3168800.0],["2009-09-11",5.5561,5.5922,5.4695,5.5345,2866800.0],["2009-09-14",5.4803,5.5489,5.4298,5.5417,1478200.0],["2009-09-15",5.52,5.5561,5.3902,5.4118,3062800.0],["2009-09-16",5.3829,5.4912,5.3216,5.419,1492400.0],["2009-09-17",5.4118,5.4587,5.217,5.3252,3003200.0],["2009-09-18",5.3577,5.3829,5.318,5.3288,2674800.0],["2009-09-21",5.3613,5.3613,4.9103,5.1881,2154200.0],["2009-09-22",5.2314,5.3108,5.2314,5.2567,1625000.0],["2009-09-23",5.2567,5.2855,5.1989,5.2025,1666000.0],["2009-09-24",5.2278,5.2278,5.0149,5.1123,2057800.0],["2009-09-25",5.0835,5.152,4.9861,5.0113,1879200.0],["2009-09-28",5.033,5.1737,5.0077,5.1412,864600.0],["2009-09-29",5.1304,5.2314,5.0799,5.1556,1288600.0],["2009-09-30",5.1376,5.1953,4.9752,5.1051,1544200.0],["2009-10-01",5.1592,5.1701,4.9644,5.0221,2459000.0],["2009-10-02",4.9825,5.0907,4.9825,5.0582,2571000.0],["2009-10-05",5.1019,5.171,5.0619,5.1237,2208000.0],["2009-10-06",5.1419,5.2619,4.9455,5.2182,1684200.0],["2009-10-07",5.2037,5.2546,5.1491,5.2473,1399800.0],["2009-10-08",5.251,5.371,5.2364,5.3564,2745200.0],["2009-10-09",5.3346,5.5055,5.3237,5.491,2409800.0],["2009-10-12",5.5455,5.5528,5.451,5.5055,1241000.0],["2009-10-13",5.4764,5.4801,5.331,5.3346,1535400.0],["2009-10-14",5.411,5.451,5.3673,5.4182,1478000.0],["2009-10-15",5.3673,5.4001,5.2801,5.3455,2815000.0],["2009-10-16",5.291,5.291,5.1673,5.2255,1935800.0],["2009-10-19",5.2473,5.3928,5.2437,5.3455,1724600.0],["2009-10-20",5.3601,5.3601,5.1891,5.28,2477800.0],["2009-10-21",5.7491,6.451,5.7491,6.2473,9691800.0],["2009-10-22",6.2619,6.2873,5.9964,6.051,5922800.0],["2009-10-23",6.0873,6.1528,5.9782,5.9964,2484200.0],["2009-10-26",6.2728,6.4837,6.1091,6.1419,4470400.0],["2009-10-27",6.1782,6.2291,6.0037,6.0401,2438000.0],["2009-10-28",6.0546,6.0982,5.8764,5.8837,3647200.0],["2009-10-29",5.9055,6.0437,5.8364,6.0182,2502400.0],["2009-10-30",5.9746,6.091,5.771,5.8219,3357000.0],["2009-11-02",5.8582,5.9201,5.7201,5.8182,3126400.0],["2009-11-03",5.8001,5.9273,5.7019,5.9019,2197600.0],["2009-11-04",5.9564,6.0873,5.9091,5.9601,2935400.0],["2009-11-05",6.0219,6.171,5.9564,6.0837,2485600.0],["2009-11-06",6.0255,6.1382,5.9128,6.0728,1623600.0],["2009-11-09",6.1055,6.3273,6.0946,6.291,2049800.0],["2009-11-10",6.2401,6.3564,6.1273,6.2546,1571600.0],["2009-11-11",6.291,6.3601,6.2437,6.2982,1498200.0],["2009-11-12",6.2764,6.3528,6.1528,6.1855,1359200.0],["2009-11-13",6.1892,6.3346,6.1528,6.3128,1002800.0],["2009-11-16",6.3419,6.4437,6.2073,6.4037,1315600.0],["2009-11-17",6.3564,6.4728,6.3492,6.4728,1243400.0],["2009-11-18",6.4546,6.4801,6.2982,6.3092,1982600.0],["2009-11-19",6.2582,6.2873,6.1092,6.2292,1284400.0],["2009-11-20",6.1782,6.2146,6.0837,6.1491,1146000.0],["2009-11-23",6.2401,6.4437,6.2219,6.2982,2048600.0],["2009-11-24",6.2837,6.3346,6.1782,6.2219,2211600.0],["2009-11-25",6.2546,6.2546,6.171,6.2401,1031000.0],["2009-11-27",6.0401,6.1782,6.0001,6.1019,361600.0],["2009-11-30",6.0764,6.1637,5.9273,6.0437,2265800.0],["2009-12-01",6.1019,6.2764,6.0837,6.2582,2132600.0],["2009-12-02",6.2328,6.3819,6.2037,6.3201,1504800.0],["2009-12-03",6.3164,6.3528,6.1855,6.1891,1145600.0],["2009-12-04",6.2837,6.4364,6.2837,6.4328,2549400.0],["2009-12-07",6.4182,6.6764,6.3819,6.6001,4144400.0],["2009-12-08",6.531,6.5528,6.4146,6.5055,1558200.0],["2009-12-09",6.5019,6.571,6.4146,6.5564,1444600.0],["2009-12-10",6.6037,6.6219,6.4255,6.4546,2910600.0],["2009-12-11",6.4946,6.5273,6.3746,6.451,1227800.0],["2009-12-14",6.5237,6.5346,6.4001,6.5055,2037400.0],["2009-12-15",6.4692,6.5346,6.4073,6.4364,1586800.0],["2009-12-16",6.4546,6.531,6.4473,6.4692,1460200.0],["2009-12-17",6.4073,6.5019,6.3601,6.4001,1520800.0],["2009-12-18",6.4546,6.4837,6.291,6.3492,4107600.0],["2009-12-21",6.3819,6.5019,6.3746,6.4037,1227600.0],["2009-12-22",6.3892,6.5019,6.3892,6.451,2383000.0],["2009-12-23",6.4837,6.5673,6.4437,6.4837,1673600.0],["2009-12-24",6.5164,6.5892,6.5164,6.5601,413000.0],["2009-12-28",6.5892,6.651,6.5564,6.5964,1577000.0],["2009-12-29",6.6001,6.651,6.5382,6.5564,1070600.0],["2009-12-30",6.531,6.611,6.531,6.5819,842600.0],["2009-12-31",6.6001,6.6473,6.4873,6.491,1417000.0],["2010-01-04",6.531,6.6437,6.5164,6.6437,1461600.0],["2010-01-05",6.6839,6.8632,6.5742,6.8522,1936600.0],["2010-01-06",6.8303,6.9473,6.8047,6.8595,2536000.0],["2010-01-07",6.8339,6.8778,6.8083,6.8559,1842600.0],["2010-01-08",6.8266,6.9034,6.8266,6.8669,1113000.0],["2010-01-11",6.8742,6.9217,6.7937,6.801,1277600.0],["2010-01-12",6.7827,6.7937,6.5047,6.6181,2489600.0],["2010-01-13",6.662,6.7608,6.5961,6.7425,1349800.0],["2010-01-14",6.7425,6.7425,6.6437,6.6986,973200.0],["2010-01-15",6.7498,6.8449,6.662,6.6876,1656200.0],["2010-01-19",6.7205,6.7535,6.662,6.7498,1493400.0],["2010-01-20",6.6949,6.7425,6.5888,6.6474,1538400.0],["2010-01-21",6.673,6.7205,6.5815,6.5852,2083000.0],["2010-01-22",6.5998,6.6071,6.4059,6.4315,1426600.0],["2010-01-25",6.501,6.5705,6.362,6.3913,1331400.0],["2010-01-26",6.3913,6.4644,6.3291,6.3766,1461400.0],["2010-01-27",6.1205,6.3949,6.051,6.3839,2642800.0],["2010-01-28",7.2254,7.3169,6.6108,6.8705,9619000.0],["2010-01-29",6.951,7.2071,6.9473,7.0132,8051200.0],["2010-02-01",6.9912,7.2693,6.9912,7.2473,6689400.0],["2010-02-02",7.24,7.3681,7.1632,7.3205,4080000.0],["2010-02-03",7.2656,7.3461,7.1742,7.3242,3566000.0],["2010-02-04",7.2473,7.2473,7.0425,7.123,3514400.0],["2010-02-05",7.0937,7.0973,6.7535,6.9254,3228600.0],["2010-02-08",6.951,6.951,6.7608,6.7974,2126800.0],["2010-02-09",6.8595,6.9217,6.7498,6.8266,1938200.0],["2010-02-10",6.7937,6.8742,6.7315,6.7791,1748400.0],["2010-02-11",6.7608,6.9254,6.6876,6.8742,2108000.0],["2010-02-12",6.7791,6.8925,6.6913,6.8888,2743400.0],["2010-02-16",6.9473,7.0717,6.8669,7.0278,3437200.0],["2010-02-17",7.0169,7.2254,7.0169,7.1925,4448400.0],["2010-02-18",7.2071,7.2364,7.0937,7.1047,2803800.0],["2010-02-19",7.09,7.1522,7.0022,7.123,1565400.0],["2010-02-22",7.1632,7.1815,7.0059,7.1376,2317600.0],["2010-02-23",7.101,7.1705,7.0461,7.079,2373600.0],["2010-02-24",7.0791,7.1815,7.0059,7.1412,1992600.0],["2010-02-25",7.0132,7.1376,6.9144,7.1303,2066000.0],["2010-02-26",7.1193,7.1412,7.0169,7.101,2444000.0],["2010-03-01",7.1083,7.1705,7.0608,7.1595,2441600.0],["2010-03-02",7.1961,7.1961,7.1156,7.1595,3045400.0],["2010-03-03",7.1522,7.412,7.1303,7.3388,4066000.0],["2010-03-04",7.3132,7.4047,7.2729,7.3827,2973800.0],["2010-03-05",7.401,7.4888,7.3571,7.4376,2939200.0],["2010-03-08",7.6607,7.6644,7.4156,7.4486,2999200.0],["2010-03-09",7.4412,7.5437,7.4083,7.5144,2391400.0],["2010-03-10",7.4888,7.5144,7.4083,7.4851,1911800.0],["2010-03-11",7.4376,7.4449,7.3242,7.3571,1579800.0],["2010-03-12",7.4046,7.4449,7.3498,7.401,1642400.0],["2010-03-15",7.3717,7.4705,7.3315,7.4449,1583000.0],["2010-03-16",7.4742,7.5217,7.4486,7.4998,1339800.0],["2010-03-17",7.5181,7.5912,7.4486,7.5766,959000.0],["2010-03-18",7.5912,7.6095,7.5071,7.5181,1236600.0],["2010-03-19",7.4961,7.5034,7.3534,7.4083,2020800.0],["2010-03-22",7.3498,7.6132,7.3205,7.5949,1441400.0],["2010-03-23",7.5876,7.6095,7.5034,7.5729,1412400.0],["2010-03-24",7.551,7.551,7.379,7.39,1378200.0],["2010-03-25",7.4632,7.4778,7.379,7.39,1226600.0],["2010-03-26",7.4303,7.4668,7.2656,7.3534,1423000.0],["2010-03-29",7.4083,7.4083,7.2766,7.3242,1067600.0],["2010-03-30",7.3498,7.379,7.1888,7.2034,2254800.0],["2010-03-31",7.1888,7.24,7.09,7.1047,2192800.0],["2010-04-01",7.1339,7.3168,7.1339,7.251,1197000.0],["2010-04-05",7.262,7.4266,7.262,7.3315,933000.0],["2010-04-06",7.3131,7.4051,7.2763,7.3609,1043400.0],["2010-04-07",7.3315,7.3572,7.2285,7.2873,1107000.0],["2010-04-08",7.2322,7.3425,7.2211,7.3204,879400.0],["2010-04-09",7.3315,7.6957,7.3315,7.6846,2875200.0],["2010-04-12",7.6331,8.001,7.5927,7.9458,4267400.0],["2010-04-13",7.9532,7.9605,7.8391,7.898,1994400.0],["2010-04-14",7.9568,8.093,7.9237,8.0746,2020000.0],["2010-04-15",8.0378,8.1445,8.0047,8.0709,1425400.0],["2010-04-16",8.0267,8.115,7.806,7.9311,1200000.0],["2010-04-19",7.909,8.0267,7.8355,8.0157,2219800.0],["2010-04-20",8.0415,8.093,7.99,8.0599,1158000.0],["2010-04-21",8.0562,8.2291,8.0562,8.1812,2043400.0],["2010-04-22",8.3689,8.4498,8.0782,8.2364,7336200.0],["2010-04-23",8.2916,8.4571,8.2842,8.3872,2815600.0],["2010-04-26",8.2254,8.2953,7.9201,7.9605,4637400.0],["2010-04-27",7.8796,7.9164,7.7656,7.8355,3339400.0],["2010-04-28",7.8538,7.909,7.7987,7.8796,2495600.0],["2010-04-29",7.909,8.115,7.8833,8.0966,1872800.0],["2010-04-30",8.093,8.1555,7.9053,7.9053,2165600.0],["2010-05-03",7.9642,8.115,7.8833,8.0966,1593600.0],["2010-05-04",7.9716,8.001,7.7104,7.8171,2812800.0],["2010-05-05",7.7251,7.7913,7.4933,7.6773,2158600.0],["2010-05-06",7.6221,7.8465,6.9673,7.4198,2419400.0],["2010-05-07",7.4087,7.4786,7.1402,7.28,2505000.0],["2010-05-10",7.5669,7.7692,7.5632,7.6515,2585000.0],["2010-05-11",7.5559,7.7251,7.5007,7.6368,1897800.0],["2010-05-12",7.681,7.8686,7.681,7.8171,1251600.0],["2010-05-13",7.8207,7.8281,7.7251,7.7692,1009800.0],["2010-05-14",7.6993,7.6993,7.4933,7.5596,1218200.0],["2010-05-17",7.578,7.7141,7.4529,7.5963,2179400.0],["2010-05-18",7.6736,7.7361,7.4418,7.486,1777600.0],["2010-05-19",7.4345,7.5338,7.1549,7.2542,2154600.0],["2010-05-20",7.0593,7.1365,6.9195,6.9747,2696000.0],["2010-05-21",6.8753,7.2027,6.8054,7.1292,1556800.0],["2010-05-24",7.0777,7.1659,7.0151,7.0298,1553600.0],["2010-05-25",6.9415,7.1034,6.673,7.085,2276400.0],["2010-05-26",7.1476,7.2653,7.0114,7.0225,1362600.0],["2010-05-27",7.2211,7.5044,7.085,7.4933,1930600.0],["2010-05-28",7.4897,7.7435,7.2248,7.2395,2306400.0],["2010-06-01",7.2322,7.3094,7.1071,7.1108,1683000.0],["2010-06-02",7.1439,7.2506,7.0924,7.2506,2334000.0],["2010-06-03",7.3315,7.5375,7.3204,7.5154,1722600.0],["2010-06-04",7.4087,7.5117,7.177,7.2174,2024400.0],["2010-06-07",7.2542,7.2726,6.868,6.8827,2096400.0],["2010-06-08",6.9158,7.0078,6.8238,6.9673,1415200.0],["2010-06-09",7.0298,7.0703,6.8827,6.9121,1505000.0],["2010-06-10",7.0482,7.1733,7.0298,7.1181,2228000.0],["2010-06-11",7.0593,7.1623,7.0151,7.1255,1277600.0],["2010-06-14",7.2138,7.3168,7.1659,7.2285,1196800.0],["2010-06-15",7.3131,7.4602,7.2873,7.4382,1398200.0],["2010-06-16",7.3646,7.3903,7.2542,7.2689,1572400.0],["2010-06-17",7.28,7.3315,7.1402,7.2763,2365800.0],["2010-06-18",7.2837,7.3572,7.2542,7.3204,1392600.0],["2010-06-21",7.4271,7.486,7.2542,7.291,969800.0],["2010-06-22",7.3241,7.3756,7.0924,7.0961,1314000.0],["2010-06-23",7.0961,7.1476,6.9894,7.0593,1145600.0],["2010-06-24",7.0151,7.0556,6.9305,6.9783,1386800.0],["2010-06-25",7.0004,7.0114,6.879,6.9673,2037200.0],["2010-06-28",6.9342,7.0078,6.9048,6.9452,1403400.0],["2010-06-29",6.868,6.868,6.5921,6.6399,1926000.0],["2010-06-30",6.6436,6.7907,6.5847,6.6142,1643400.0],["2010-07-01",6.6438,6.6512,6.3107,6.5845,2669200.0],["2010-07-02",6.6216,6.6956,6.4883,6.5586,673000.0],["2010-07-06",6.6438,6.7289,6.4069,6.455,1810600.0],["2010-07-07",6.4587,6.6105,6.4587,6.5734,2831800.0],["2010-07-08",6.6216,6.7326,6.5216,6.7252,1684600.0],["2010-07-09",6.7807,6.888,6.7474,6.8732,1431600.0],["2010-07-12",6.8806,6.9399,6.7585,6.7992,1046200.0],["2010-07-13",6.888,7.0916,6.888,7.0472,2196600.0],["2010-07-14",7.0398,7.173,6.9954,7.1175,1533200.0],["2010-07-15",7.1249,7.1841,7.0139,7.1656,1763000.0],["2010-07-16",7.1397,7.1656,6.9473,6.9473,1840800.0],["2010-07-19",6.9991,7.0472,6.8806,6.9769,1188600.0],["2010-07-20",6.8732,7.0361,6.8473,7.025,2284200.0],["2010-07-21",7.0509,7.1212,6.9028,6.9584,1739600.0],["2010-07-22",7.273,7.4765,7.1286,7.4025,6533200.0],["2010-07-23",7.4284,7.5025,7.3359,7.4025,3155800.0],["2010-07-26",7.4765,7.5321,7.4395,7.4728,2262200.0],["2010-07-27",7.4988,7.5469,7.2582,7.273,2194400.0],["2010-07-28",7.2434,7.3618,7.1286,7.1767,1669400.0],["2010-07-29",7.2471,7.2878,6.9991,7.0916,1499400.0],["2010-07-30",7.0102,7.173,6.9288,7.1323,2189800.0],["2010-08-02",7.3803,7.4025,7.2693,7.3544,1245000.0],["2010-08-03",7.3063,7.3544,7.1138,7.1175,1788000.0],["2010-08-04",7.1286,7.2693,7.1286,7.2138,3278600.0],["2010-08-05",7.1508,7.2175,7.1286,7.1841,1698000.0],["2010-08-06",7.0916,7.199,7.0398,7.1249,1526200.0],["2010-08-09",7.1582,7.1952,7.099,7.1434,789800.0],["2010-08-10",7.0583,7.1101,6.9214,6.9658,1299000.0],["2010-08-11",6.8325,6.8325,6.6586,6.7659,1714000.0],["2010-08-12",6.6623,6.7807,6.6067,6.7474,1365800.0],["2010-08-13",6.7104,6.7955,6.6512,6.666,978000.0],["2010-08-16",6.6327,6.703,6.5919,6.6253,750200.0],["2010-08-17",6.6734,6.7511,6.6549,6.6771,1050400.0],["2010-08-18",6.6771,6.814,6.6031,6.7622,1231200.0],["2010-08-19",6.7067,6.7659,6.6105,6.6364,1001200.0],["2010-08-20",6.5882,6.6771,6.455,6.5771,1525000.0],["2010-08-23",6.6067,6.6512,6.4735,6.4846,769200.0],["2010-08-24",6.4032,6.4032,6.2551,6.344,2330200.0],["2010-08-25",6.2921,6.3106,6.1774,6.2958,2110600.0],["2010-08-26",6.3403,6.4883,6.2958,6.4624,2939800.0],["2010-08-27",6.5327,6.7474,6.4402,6.703,4038800.0],["2010-08-30",6.6956,6.703,6.5105,6.5142,2204600.0],["2010-08-31",6.5068,6.5586,6.4254,6.5068,1834000.0],["2010-09-01",6.6067,6.7326,6.5475,6.7067,2778400.0],["2010-09-02",6.7363,6.7881,6.6623,6.7733,6143400.0],["2010-09-03",6.851,6.9547,6.8103,6.9103,1606600.0],["2010-09-07",6.8806,6.9214,6.7474,6.7659,1061600.0],["2010-09-08",6.7585,6.8288,6.6771,6.7733,1757800.0],["2010-09-09",6.8732,6.8954,6.7437,6.7511,1833000.0],["2010-09-10",6.777,6.8251,6.7474,6.8066,1891600.0],["2010-09-13",6.8732,7.0028,6.8732,6.9103,923400.0],["2010-09-14",6.8806,6.9436,6.8769,6.8954,1584400.0],["2010-09-15",6.8621,6.914,6.7844,6.8806,1437800.0],["2010-09-16",6.8658,6.8658,6.7585,6.7918,1179000.0],["2010-09-17",6.8177,7.0361,6.814,6.9917,3352200.0],["2010-09-20",6.9954,7.025,6.9325,6.9991,3259800.0],["2010-09-21",6.9954,7.0176,6.914,6.9806,2284200.0],["2010-09-22",6.951,7.025,6.8769,6.9325,2508600.0],["2010-09-23",6.8658,6.9658,6.7881,6.8695,2238000.0],["2010-09-24",6.988,7.1619,6.951,7.136,2281400.0],["2010-09-27",7.1619,7.1841,7.062,7.1212,2089800.0],["2010-09-28",7.1027,7.1619,7.0287,7.1323,2770000.0],["2010-09-29",7.1249,7.2027,7.062,7.1767,2131000.0],["2010-09-30",7.2064,7.3174,7.1767,7.2286,2861400.0],["2010-10-01",7.31,7.347,7.2175,7.2989,2562200.0],["2010-10-04",7.3287,7.3473,7.2021,7.2803,3858000.0],["2010-10-05",7.3584,7.4962,7.3175,7.4924,2553400.0],["2010-10-06",7.5185,7.5483,7.4254,7.4738,2257200.0],["2010-10-07",7.5371,7.6301,7.4403,7.5743,3498800.0],["2010-10-08",7.5892,7.6934,7.578,7.6748,1284200.0],["2010-10-11",7.7009,7.7009,7.6301,7.6636,1948400.0],["2010-10-12",7.6636,7.7381,7.5594,7.6971,1275600.0],["2010-10-13",7.7641,7.8795,7.7158,7.8386,1532200.0],["2010-10-14",7.8088,7.887,7.779,7.8162,1633600.0],["2010-10-15",7.9167,7.9986,7.8386,7.9465,1908200.0],["2010-10-18",7.9875,8.0061,7.8907,7.9763,1412000.0],["2010-10-19",7.8907,8.0061,7.8162,7.8832,2047600.0],["2010-10-20",7.9056,8.0433,7.8981,8.0321,1571400.0],["2010-10-21",7.5334,7.8051,7.2579,7.779,7390200.0],["2010-10-22",7.6301,7.6301,7.4366,7.4664,5010400.0],["2010-10-25",7.4515,7.4552,7.2579,7.3547,5717600.0],["2010-10-26",7.3324,7.485,7.2468,7.4813,2880400.0],["2010-10-27",7.4254,7.4552,7.3026,7.3733,2561000.0],["2010-10-28",7.4031,7.4664,7.2579,7.3324,1273800.0],["2010-10-29",7.2989,7.4962,7.2766,7.4366,1306400.0],["2010-11-01",7.485,7.5594,7.444,7.5148,2078800.0],["2010-11-02",7.5929,7.645,7.5222,7.5818,1695000.0],["2010-11-03",7.5743,7.7604,7.5743,7.7232,2282200.0],["2010-11-04",7.8125,8.0172,7.8014,7.9949,3906800.0],["2010-11-05",7.98,8.248,7.9577,8.2257,4218200.0],["2010-11-08",8.1736,8.2443,8.1326,8.2033,2043200.0],["2010-11-09",8.2033,8.2592,8.1661,8.2033,2943200.0],["2010-11-10",8.2033,8.2033,8.0023,8.0731,2391000.0],["2010-11-11",8.0098,8.0768,7.9391,8.0396,1629200.0],["2010-11-12",7.9986,8.021,7.8497,7.9056,2280800.0],["2010-11-15",7.9577,8.0545,7.8758,7.9093,1613800.0],["2010-11-16",7.846,7.9056,7.686,7.7381,1216200.0],["2010-11-17",7.7641,7.9167,7.7641,7.8609,1243400.0],["2010-11-18",7.9614,8.0656,7.9279,7.9502,1211400.0],["2010-11-19",7.9316,7.9912,7.8795,7.9316,931600.0],["2010-11-22",7.8832,8.0247,7.8423,8.0023,1217400.0],["2010-11-23",7.8795,7.9502,7.8162,7.8721,1046600.0],["2010-11-24",7.9428,8.0768,7.9428,8.0768,1057400.0],["2010-11-26",8.0172,8.0731,7.954,8.0321,259800.0],["2010-11-29",7.9875,7.9912,7.7753,7.954,1097400.0],["2010-11-30",7.8721,7.9577,7.7976,7.8125,1890000.0],["2010-12-01",7.9428,8.2666,7.9242,8.2666,3115800.0],["2010-12-02",8.2368,8.5495,8.2368,8.4974,2350400.0],["2010-12-03",8.4267,10.1127,8.4043,10.0085,21126800.0],["2010-12-06",10.0085,10.5073,9.9415,10.1946,8098200.0],["2010-12-07",10.3361,10.4179,9.7219,10.0122,6218200.0],["2010-12-08",10.0495,11.2703,10.0234,10.9539,11208200.0],["2010-12-09",11.0619,11.0991,10.7306,10.7715,3308600.0],["2010-12-10",10.8534,10.8869,10.6301,10.8088,2778200.0],["2010-12-13",10.9241,10.98,10.7455,10.7976,2308800.0],["2010-12-14",10.8125,11.0321,10.779,10.8571,2410400.0],["2010-12-15",10.8125,11.0395,10.7715,10.8088,4059000.0],["2010-12-16",10.8571,10.9651,10.779,10.913,2693800.0],["2010-12-17",10.9465,10.9911,10.8199,10.8832,3639400.0],["2010-12-20",10.9316,10.9688,10.6971,10.9316,2227400.0],["2010-12-21",11.006,11.1698,10.9688,11.0246,2047200.0],["2010-12-22",11.0097,11.0916,10.9353,10.9986,1270600.0],["2010-12-23",10.9986,11.1028,10.9837,11.047,719200.0],["2010-12-27",10.9502,11.0321,10.7566,10.9837,916800.0],["2010-12-28",10.9725,11.0209,10.8571,10.9651,761000.0],["2010-12-29",10.9725,11.0507,10.9241,10.9688,1377600.0],["2010-12-30",10.9725,11.3001,10.9725,11.0358,1587000.0],["2010-12-31",10.9949,11.0842,10.9092,11.0023,1419400.0],["2011-01-03",11.1586,11.3038,11.1288,11.1958,2342000.0],["2011-01-04",11.2706,11.3826,11.0091,11.1398,2046600.0],["2011-01-05",11.1323,11.5246,11.0576,11.4798,3078800.0],["2011-01-06",11.5209,11.8832,11.4947,11.7786,3923600.0],["2011-01-07",11.8272,12.0737,11.6217,11.7002,2584800.0],["2011-01-10",11.6553,11.8272,11.5507,11.7599,3035000.0],["2011-01-11",11.8384,11.8757,11.6553,11.7375,2488400.0],["2011-01-12",11.8048,11.8496,11.6852,11.7973,1869200.0],["2011-01-13",11.816,11.8459,11.6628,11.7936,1183400.0],["2011-01-14",11.7861,12.1372,11.7562,12.0961,2527400.0],["2011-01-18",12.0551,12.2232,11.8384,12.2082,3149600.0],["2011-01-19",12.2232,12.339,11.7823,11.8757,2282600.0],["2011-01-20",11.7973,11.9392,11.3714,11.4573,2428800.0],["2011-01-21",11.5395,11.7487,11.2818,11.3191,2445800.0],["2011-01-24",11.3639,11.4573,11.293,11.4088,2453600.0],["2011-01-25",11.3938,11.5246,11.3229,11.5208,1653800.0],["2011-01-26",11.5694,11.8384,11.5096,11.5358,2737000.0],["2011-01-27",12.324,13.2056,11.9318,12.5145,10550600.0],["2011-01-28",12.4884,12.5257,11.943,12.0364,2708000.0],["2011-01-31",11.7562,12.1148,11.7226,11.9803,2998000.0],["2011-02-01",12.1484,12.3166,11.9355,11.9542,3052000.0],["2011-02-02",11.9056,12.0065,11.674,11.6852,2482000.0],["2011-02-03",11.7002,11.8122,11.5545,11.5769,2266800.0],["2011-02-04",11.5993,11.6553,11.4685,11.6441,2071600.0],["2011-02-07",11.6479,11.7637,11.5657,11.6329,1698600.0],["2011-02-08",11.6367,11.8459,11.6105,11.7973,1421800.0],["2011-02-09",11.7711,11.9467,11.5956,11.6105,1360600.0],["2011-02-10",11.5545,11.8944,11.349,11.7674,1593000.0],["2011-02-11",11.7338,12.1709,11.7338,12.1111,1679400.0],["2011-02-14",12.1036,12.2381,12.0065,12.1148,1039800.0],["2011-02-15",12.0625,12.141,11.9392,11.9841,808800.0],["2011-02-16",12.0401,12.1372,11.9542,12.0326,1375600.0],["2011-02-17",12.0028,12.1335,11.943,12.0775,1377400.0],["2011-02-18",12.1148,12.1709,12.0476,12.0775,1072400.0],["2011-02-22",12.0289,12.126,11.8645,11.8683,1784800.0],["2011-02-23",11.8795,11.8795,11.207,11.5022,1968000.0],["2011-02-24",11.5022,11.5956,11.1137,11.3639,1867800.0],["2011-02-25",11.4536,11.4685,10.6841,11.4499,4787400.0],["2011-02-28",11.547,11.6591,11.2183,11.3116,2184600.0],["2011-03-01",11.3191,11.4387,11.0053,11.1435,1910600.0],["2011-03-02",11.1249,11.3303,11.0726,11.1211,1293000.0],["2011-03-03",11.2369,11.3602,10.9045,10.9381,3139800.0],["2011-03-04",10.9866,11.0352,10.6654,10.8185,3289600.0],["2011-03-07",10.9157,10.9343,10.4114,10.6766,2434200.0],["2011-03-08",10.6766,10.9381,10.6766,10.8297,1890200.0],["2011-03-09",10.7887,10.9007,9.7763,10.501,7297800.0],["2011-03-10",10.2955,10.6205,10.1648,10.4599,3390000.0],["2011-03-11",10.3441,10.4823,10.2731,10.374,3057200.0],["2011-03-14",10.2507,10.3927,10.1648,10.3553,1863800.0],["2011-03-15",9.9855,10.3553,9.9407,10.303,2847000.0],["2011-03-16",10.2769,10.3927,10.0938,10.1386,1592000.0],["2011-03-17",10.2806,10.43,10.1723,10.1797,2087000.0],["2011-03-18",10.2731,10.303,10.0789,10.12,2496200.0],["2011-03-21",10.2619,10.6878,10.2134,10.5085,2467400.0],["2011-03-22",10.4674,10.501,10.0863,10.303,1892000.0],["2011-03-23",10.3105,10.6205,10.2021,10.5458,2418600.0],["2011-03-24",10.6915,10.9007,10.6131,10.7737,1786800.0],["2011-03-25",10.7924,11.278,10.7924,11.151,3221200.0],["2011-03-28",11.1174,11.2033,10.8746,10.8858,1485800.0],["2011-03-29",10.8522,11.0912,10.7065,11.0016,1484200.0],["2011-03-30",11.0726,11.2257,11.0352,11.1211,1309000.0],["2011-03-31",11.1361,11.3116,11.1211,11.3004,1384200.0],["2011-04-01",11.3453,11.4312,11.2706,11.4088,1937400.0],["2011-04-04",11.3976,11.5806,11.3602,11.5059,1375600.0],["2011-04-05",11.4834,11.5997,11.4459,11.5097,3438600.0],["2011-04-06",11.5584,11.5772,11.1534,11.1759,2219000.0],["2011-04-07",11.1646,11.2621,11.0109,11.0109,1576600.0],["2011-04-08",11.1196,11.1196,10.5233,10.6133,3306800.0],["2011-04-11",10.5721,10.6433,9.9533,10.0133,5701000.0],["2011-04-12",10.0133,10.1295,9.8295,10.1033,3961800.0],["2011-04-13",10.2083,10.4071,10.1033,10.1971,2210400.0],["2011-04-14",10.1183,10.2083,10.0133,10.1295,2066200.0],["2011-04-15",10.122,10.2458,10.0508,10.1896,907000.0],["2011-04-18",10.017,10.1183,9.8445,10.1145,1804000.0],["2011-04-19",10.1145,10.4221,10.1108,10.4033,2099400.0],["2011-04-20",10.6358,10.8421,10.5646,10.7483,2930000.0],["2011-04-21",11.2321,11.4271,11.1384,11.4046,4068200.0],["2011-04-25",11.1571,11.3409,11.1346,11.2659,2549600.0],["2011-04-26",11.3709,11.3709,11.2321,11.3184,1938000.0],["2011-04-27",11.3671,11.5397,11.2771,11.5397,1129400.0],["2011-04-28",11.5434,11.6259,11.4271,11.5847,921600.0],["2011-04-29",11.6147,11.8997,11.5247,11.7572,1720000.0],["2011-05-02",11.7984,11.8547,11.6184,11.6897,1075600.0],["2011-05-03",11.7234,11.8922,11.6297,11.7159,2800000.0],["2011-05-04",11.7197,11.8922,11.5397,11.5584,1473400.0],["2011-05-05",11.4759,11.7159,11.3259,11.5359,1237200.0],["2011-05-06",11.7084,11.9147,11.4234,11.6109,1516600.0],["2011-05-09",11.6072,11.8284,11.5209,11.7609,1032400.0],["2011-05-10",11.7834,12.0047,11.7534,11.9559,1236800.0],["2011-05-11",11.9934,12.0759,11.8359,11.9222,1010600.0],["2011-05-12",11.8734,11.9634,11.7159,11.8922,864000.0],["2011-05-13",11.9109,12.0084,11.5922,11.6184,1086000.0],["2011-05-16",11.5809,11.6672,11.4684,11.4759,1020800.0],["2011-05-17",11.4271,11.4797,11.1421,11.2171,1660800.0],["2011-05-18",11.2771,11.3709,11.1496,11.3521,1269200.0],["2011-05-19",11.4234,11.4684,11.2846,11.4121,955400.0],["2011-05-20",11.4009,11.4384,11.1759,11.1759,1364000.0],["2011-05-23",11.0446,11.1684,10.8984,10.9209,1106600.0],["2011-05-24",10.9434,10.9884,10.7371,10.7783,916600.0],["2011-05-25",10.6921,10.9321,10.6396,10.8796,1853600.0],["2011-05-26",10.8534,10.9396,10.7671,10.8721,1856400.0],["2011-05-27",10.9659,11.0071,10.8834,10.9434,1449400.0],["2011-05-31",11.1384,11.1646,10.8759,11.0071,1794000.0],["2011-06-01",11.0296,11.1609,10.6621,10.6846,1726200.0],["2011-06-02",10.6846,10.8121,10.5496,10.5646,1669600.0],["2011-06-03",10.3733,10.5533,10.2196,10.2946,2414800.0],["2011-06-06",10.3096,10.3546,10.0245,10.032,2510400.0],["2011-06-07",10.1145,10.1145,9.9233,9.9645,3614800.0],["2011-06-08",9.9495,9.9645,9.747,9.7958,2257600.0],["2011-06-09",9.8333,10.167,9.792,10.1183,2442800.0],["2011-06-10",10.0508,10.0545,9.7395,9.8595,1605800.0],["2011-06-13",9.8745,9.9795,9.777,9.8558,1165400.0],["2011-06-14",9.9908,10.4446,9.8595,10.3921,2157400.0],["2011-06-15",10.2758,10.4483,10.2346,10.3171,1985200.0],["2011-06-16",10.2946,10.3133,10.122,10.2421,1778600.0],["2011-06-17",10.3433,10.5196,10.2871,10.4746,1896400.0],["2011-06-20",10.4258,10.6171,10.3433,10.6021,1231200.0],["2011-06-21",10.6846,11.0709,10.6508,11.0109,1693000.0],["2011-06-22",10.9284,11.0784,10.8721,10.8721,1630400.0],["2011-06-23",10.7333,11.0671,10.6133,11.0409,848200.0],["2011-06-24",11.0634,11.1609,10.9509,11.0559,1151600.0],["2011-06-27",11.0559,11.2134,11.0184,11.0446,1534600.0],["2011-06-28",11.1046,11.1909,10.9921,11.1796,1621400.0],["2011-06-29",11.2209,11.4572,11.1196,11.3671,1000400.0],["2011-06-30",11.3634,11.4834,11.2809,11.3371,945400.0],["2011-07-01",11.3634,11.5659,11.3559,11.5434,903000.0],["2011-07-05",11.5959,11.6259,11.4234,11.5659,718800.0],["2011-07-06",11.6073,11.7466,11.4756,11.6563,1301800.0],["2011-07-07",11.7579,11.9499,11.7203,11.9048,967200.0],["2011-07-08",11.7052,11.8257,11.6412,11.788,1160800.0],["2011-07-11",11.6224,11.7014,11.4605,11.5057,881000.0],["2011-07-12",11.4492,11.5659,11.4078,11.4266,850400.0],["2011-07-13",11.517,11.8408,11.4341,11.7466,1420600.0],["2011-07-14",11.773,11.8596,11.4341,11.5245,1151200.0],["2011-07-15",11.5621,11.5847,11.3024,11.4906,682400.0],["2011-07-18",11.4228,11.4755,11.0652,11.1744,717600.0],["2011-07-19",11.2948,11.468,11.1932,11.4643,869000.0],["2011-07-20",11.5019,11.5245,11.1066,11.1555,1863800.0],["2011-07-21",11.1555,11.6149,10.9183,11.5019,2833200.0],["2011-07-22",11.5358,11.7014,11.4304,11.6111,1294000.0],["2011-07-25",11.4153,11.709,11.4115,11.5245,1520200.0],["2011-07-26",11.5207,11.5245,11.2346,11.3363,1857400.0],["2011-07-27",11.2722,11.325,10.8882,10.9259,1608000.0],["2011-07-28",10.956,11.148,10.843,10.8581,1977200.0],["2011-07-29",10.7113,10.8581,10.4854,10.6699,1993800.0],["2011-08-01",10.8845,11.0539,10.4364,10.572,1646000.0],["2011-08-02",10.4402,10.5381,9.9018,9.9395,2671600.0],["2011-08-03",10.0035,10.0901,9.6006,9.9959,1972400.0],["2011-08-04",9.8566,9.9169,9.4651,9.4726,2734200.0],["2011-08-05",9.6533,9.6533,8.7573,9.194,3906000.0],["2011-08-08",8.8213,8.9643,8.2226,8.2904,4739000.0],["2011-08-09",8.3996,9.0961,8.2829,9.0923,3573200.0],["2011-08-10",8.8702,9.0396,8.6443,8.7573,2442200.0],["2011-08-11",8.8551,9.4124,8.7008,9.2994,2159000.0],["2011-08-12",9.4161,9.578,9.3032,9.4839,1896200.0],["2011-08-15",9.5592,9.7437,9.4613,9.5366,1613400.0],["2011-08-16",9.5366,9.563,9.2806,9.3747,925400.0],["2011-08-17",9.4538,9.5065,9.1338,9.2091,855200.0],["2011-08-18",8.9229,8.9267,8.4711,8.6631,2791600.0],["2011-08-19",8.5088,8.7874,8.3582,8.4335,1687200.0],["2011-08-22",8.6895,8.9267,8.554,8.6631,1500200.0],["2011-08-23",8.7234,9.2204,8.7121,9.2204,1308000.0],["2011-08-24",9.194,9.435,9.1149,9.3973,781800.0],["2011-08-25",9.4613,9.5253,9.1074,9.1338,937200.0],["2011-08-26",9.0283,9.5968,8.9192,9.5253,1255000.0],["2011-08-29",9.6194,10.0336,9.5592,9.9169,2026200.0],["2011-08-30",9.8453,9.9809,9.7211,9.8642,1217400.0],["2011-08-31",9.9244,10.1578,9.691,9.77,1562000.0],["2011-09-01",9.8265,9.9206,9.5404,9.5893,1851000.0],["2011-09-02",9.3597,9.5215,9.2166,9.3371,2157000.0],["2011-09-06",8.9606,9.2994,8.697,9.2467,1797200.0],["2011-09-07",9.4274,9.691,9.4274,9.6533,1914600.0],["2011-09-08",9.5479,9.7211,9.4651,9.5592,1599200.0],["2011-09-09",9.4462,9.4688,9.0246,9.1676,1010200.0],["2011-09-12",9.0095,9.1488,8.8552,9.1149,1632400.0],["2011-09-13",9.1563,9.3258,9.0848,9.2542,1464000.0],["2011-09-14",9.3672,9.6496,9.1225,9.5215,1133600.0],["2011-09-15",9.6721,9.9771,9.5441,9.9545,2284200.0],["2011-09-16",9.9884,9.9884,9.642,9.7738,1653600.0],["2011-09-19",9.5554,9.898,9.4124,9.834,1293200.0],["2011-09-20",9.8905,9.9771,9.5215,9.5366,1216400.0],["2011-09-21",9.5479,9.5705,8.9606,8.9832,1154400.0],["2011-09-22",8.6782,8.7874,8.4937,8.6594,2120400.0],["2011-09-23",8.633,8.953,8.5012,8.889,1374000.0],["2011-09-26",8.9681,9.0961,8.6782,9.0396,841400.0],["2011-09-27",9.2693,9.8152,9.258,9.514,1152600.0],["2011-09-28",9.563,9.6383,9.0396,9.0622,872600.0],["2011-09-29",9.3069,9.4575,9.0886,9.3973,903000.0],["2011-09-30",9.1902,9.3785,9.0509,9.0547,1236200.0],["2011-10-03",8.9945,9.2956,8.5954,8.6594,2046400.0],["2011-10-04",8.5314,9.3408,8.3958,9.3333,1671000.0],["2011-10-05",9.3484,9.8327,9.2576,9.757,1625600.0],["2011-10-06",9.7457,10.0294,9.7078,10.0143,883600.0],["2011-10-07",10.0824,10.2148,9.7343,9.8289,1189400.0],["2011-10-10",10.0559,10.1467,9.9046,10.1391,1533400.0],["2011-10-11",10.0105,10.2072,9.9613,10.1618,1160000.0],["2011-10-12",10.2602,10.4494,10.1845,10.2148,1305200.0],["2011-10-13",10.1467,10.3321,9.9386,10.2867,1787000.0],["2011-10-14",10.4872,10.6537,10.4304,10.6385,2100600.0],["2011-10-17",10.5856,10.7558,10.4342,10.5439,1864000.0],["2011-10-18",10.5969,10.8996,10.4077,10.858,1110400.0],["2011-10-19",10.8163,10.9715,10.7482,10.8353,2746200.0],["2011-10-20",10.8125,10.8239,9.9235,10.2942,4213200.0],["2011-10-21",10.5175,11.3271,10.3434,11.1303,3356400.0],["2011-10-24",11.1341,11.399,11.1001,11.399,2201800.0],["2011-10-25",11.293,11.3498,11.0244,11.0585,1158000.0],["2011-10-26",11.1871,11.3384,10.9487,11.2552,1634200.0],["2011-10-27",11.6714,11.8151,11.5276,11.66,2366400.0],["2011-10-28",11.6335,11.6751,11.4179,11.5806,1397200.0],["2011-10-31",11.4784,11.7508,11.3006,11.3952,1606400.0],["2011-11-01",11.0168,11.1417,10.6801,10.8504,1606800.0],["2011-11-02",11.0206,11.2287,10.7672,11.0849,1274000.0],["2011-11-03",11.2476,11.433,11.0168,11.4027,1775200.0],["2011-11-04",11.2703,11.3498,11.0017,11.1606,1312400.0],["2011-11-07",11.1379,11.2174,10.8428,11.119,890200.0],["2011-11-08",11.2174,11.2476,10.9033,11.2022,706800.0],["2011-11-09",10.8504,10.8806,10.4796,10.5818,1138000.0],["2011-11-10",10.7672,10.8277,10.5742,10.6537,1073000.0],["2011-11-11",10.7974,11.0963,10.752,10.9715,767200.0],["2011-11-14",10.9223,11.0812,10.7104,10.7747,626800.0],["2011-11-15",10.7028,11.0131,10.665,10.9336,993600.0],["2011-11-16",10.8201,10.8996,10.6272,10.6612,892000.0],["2011-11-17",10.6347,10.6953,10.3207,10.4002,1256800.0],["2011-11-18",10.491,10.631,10.2261,10.2867,831200.0],["2011-11-21",10.124,10.2905,10.0408,10.1883,1608600.0],["2011-11-22",10.177,10.2753,9.9916,10.124,1116600.0],["2011-11-23",9.9802,10.1807,9.9046,9.9235,937000.0],["2011-11-25",9.8743,10.1164,9.8743,9.8819,629400.0],["2011-11-28",10.2224,10.4456,10.1694,10.4304,1540400.0],["2011-11-29",10.4494,10.5023,10.3548,10.4191,1203200.0],["2011-11-30",10.8428,11.1682,10.7974,11.153,8567200.0],["2011-12-01",11.0774,11.6222,11.0774,11.5503,3260600.0],["2011-12-02",11.6865,11.9097,11.607,11.7697,3014200.0],["2011-12-05",11.8794,12.1859,11.8605,11.8794,3329600.0],["2011-12-06",11.7848,11.887,11.6638,11.7281,1979400.0],["2011-12-07",11.6486,11.7546,11.4406,11.7167,1876200.0],["2011-12-08",11.5654,11.6638,11.2892,11.3157,1269000.0],["2011-12-09",11.3687,11.5806,11.3157,11.3952,2017800.0],["2011-12-12",11.2325,11.3309,11.1039,11.2968,1014000.0],["2011-12-13",11.4103,11.5162,10.6007,10.6688,2046600.0],["2011-12-14",10.5931,10.6726,10.2791,10.3132,1755400.0],["2011-12-15",10.4456,10.5061,10.3737,10.4342,1422800.0],["2011-12-16",10.5137,10.6953,10.3737,10.4796,2487400.0],["2011-12-19",10.5175,10.6083,10.2299,10.2299,1295600.0],["2011-12-20",10.4002,10.6953,10.3396,10.6347,1081600.0],["2011-12-21",10.631,10.7672,10.4834,10.7255,883000.0],["2011-12-22",10.7142,11.0736,10.7142,11.0395,1500000.0],["2011-12-23",11.066,11.3687,11.0396,11.3611,1126200.0],["2011-12-27",11.2779,11.3233,11.0206,11.1341,1044200.0],["2011-12-28",11.1644,11.1833,11.0206,11.0471,816600.0],["2011-12-29",11.0395,11.3309,10.8807,11.3195,1061400.0],["2011-12-30",11.2628,11.2665,11.172,11.1947,1156400.0],["2012-01-03",11.4179,11.5806,11.2855,11.3346,1368000.0],["2012-01-04",11.2625,11.346,11.1523,11.2587,1964800.0],["2012-01-05",11.1713,11.5891,11.0042,11.5474,2782200.0],["2012-01-06",11.5474,11.6005,11.327,11.3878,2719600.0],["2012-01-09",11.4486,11.4904,11.2929,11.365,989200.0],["2012-01-10",11.536,11.6727,11.4182,11.5436,1514800.0],["2012-01-11",11.479,11.5815,11.3954,11.479,1101400.0],["2012-01-12",11.5398,11.6575,11.4524,11.6461,997800.0],["2012-01-13",11.5739,11.6195,11.3688,11.5322,923600.0],["2012-01-17",11.6651,11.8132,11.4866,11.5018,522200.0],["2012-01-18",11.5132,11.7639,11.5094,11.7601,1024400.0],["2012-01-19",11.7639,11.9272,11.6689,11.7943,938800.0],["2012-01-20",11.7753,11.836,11.6689,11.7335,752400.0],["2012-01-23",11.7069,11.912,11.5815,11.6461,1206600.0],["2012-01-24",11.5815,11.7069,11.441,11.6385,908600.0],["2012-01-25",11.6423,11.6879,11.3954,11.6689,1071600.0],["2012-01-26",11.7297,11.8664,11.5891,11.6461,789600.0],["2012-01-27",11.555,11.6423,11.3878,11.3954,1773200.0],["2012-01-30",11.3081,11.4828,11.2587,11.441,2337400.0],["2012-01-31",10.9168,11.1865,9.9178,10.2065,13352400.0],["2012-02-01",10.1685,10.4496,10.0736,10.2293,4511800.0],["2012-02-02",10.2711,10.3356,9.9596,10.1153,3155400.0],["2012-02-03",10.2787,10.3243,10.1153,10.1191,3691600.0],["2012-02-06",10.1001,10.2065,10.0925,10.1533,2087400.0],["2012-02-07",10.1419,10.2445,10.0811,10.1723,1647000.0],["2012-02-08",10.2065,10.2293,9.8798,9.9558,3112400.0],["2012-02-09",9.9748,10.0735,9.7659,9.952,3034600.0],["2012-02-10",9.8532,9.8912,9.7393,9.7659,2485000.0],["2012-02-13",9.9064,9.9824,9.7431,9.8229,1514600.0],["2012-02-14",9.7507,9.8152,9.6139,9.7051,2481200.0],["2012-02-15",9.7887,9.8342,9.6291,9.7659,3750200.0],["2012-02-16",9.7925,10.028,9.7849,9.9976,3330600.0],["2012-02-17",10.0432,10.1077,9.99,10.0849,2080600.0],["2012-02-21",10.1419,10.1609,9.9558,10.066,2010000.0],["2012-02-22",10.066,10.0887,9.8001,9.8342,1913600.0],["2012-02-23",9.819,9.9444,9.6177,9.9254,2156800.0],["2012-02-24",9.9406,10.1419,9.8646,10.0584,2598800.0],["2012-02-27",9.9634,10.0811,9.7431,10.047,2158600.0],["2012-02-28",10.6357,10.8978,10.4952,10.499,11080600.0],["2012-02-29",9.4202,9.4202,8.8846,8.9834,26800200.0],["2012-03-01",9.1695,9.3366,9.0708,9.2303,13691200.0],["2012-03-02",9.2721,9.5038,9.2113,9.2189,6827600.0],["2012-03-05",9.2493,9.3632,9.1239,9.2531,4870400.0],["2012-03-06",9.1049,9.1847,8.8201,8.9074,6426800.0],["2012-03-07",8.9074,9.0328,8.8922,8.9188,6388200.0],["2012-03-08",9.0062,9.2341,8.9796,9.1733,4695200.0],["2012-03-09",9.1695,9.3936,9.1695,9.3518,5812600.0],["2012-03-12",9.3442,9.4582,9.2645,9.3974,3327000.0],["2012-03-13",9.443,9.5911,9.3442,9.5759,2611800.0],["2012-03-14",9.538,9.6101,9.481,9.557,2523600.0],["2012-03-15",9.5873,9.7317,9.5304,9.7089,2659200.0],["2012-03-16",9.7089,9.7545,9.5797,9.6899,4779600.0],["2012-03-19",9.6861,9.7165,9.5608,9.6975,2286200.0],["2012-03-20",9.5873,9.6101,9.4658,9.5646,3764400.0],["2012-03-21",9.5797,9.6595,9.5152,9.5342,1946600.0],["2012-03-22",9.4582,9.4924,9.3063,9.3518,2661600.0],["2012-03-23",9.3936,9.4012,9.1999,9.329,1741400.0],["2012-03-26",9.4164,9.4772,9.3328,9.4696,1999400.0],["2012-03-27",9.462,9.5114,9.4012,9.4126,1353000.0],["2012-03-28",9.4278,9.4696,9.2265,9.3252,2257000.0],["2012-03-29",9.2455,9.3974,9.1885,9.2873,1848800.0],["2012-03-30",9.386,9.4202,9.2113,9.3063,3695200.0],["2012-04-02",9.2835,9.6063,9.2835,9.5418,2481400.0],["2012-04-03",9.5952,9.6983,9.431,9.5112,3219800.0],["2012-04-04",9.4578,9.4578,9.2592,9.2821,2943000.0],["2012-04-05",9.2248,9.3585,9.221,9.3356,2397400.0],["2012-04-09",9.1599,9.3814,9.1256,9.3547,2936600.0],["2012-04-10",9.3279,9.4158,9.1179,9.1332,2876200.0],["2012-04-11",9.2439,9.2821,9.0798,9.1828,2265400.0],["2012-04-12",9.1867,9.4654,9.1867,9.4119,1460200.0],["2012-04-13",9.347,9.4769,9.2248,9.4005,2892600.0],["2012-04-16",9.473,9.5952,9.3852,9.5189,2521200.0],["2012-04-17",9.6105,9.7556,9.4845,9.6792,2509600.0],["2012-04-18",9.6029,9.7632,9.5074,9.7059,2666200.0],["2012-04-19",9.0836,9.2363,8.1328,8.1519,24374000.0],["2012-04-20",8.2397,8.3047,8.0794,8.1061,8870600.0],["2012-04-23",8.0183,8.0565,7.9496,8.003,5918800.0],["2012-04-24",8.0183,8.0947,7.8999,7.9763,3917400.0],["2012-04-25",8.0679,8.2512,8.0336,8.2397,4740400.0],["2012-04-26",8.2168,8.5185,8.213,8.4994,4354400.0],["2012-04-27",8.5299,8.6177,8.4307,8.5528,3118600.0],["2012-04-30",8.5223,8.5337,8.3047,8.3925,1960600.0],["2012-05-01",8.4268,8.6712,8.4039,8.5567,3497600.0],["2012-05-02",8.4688,8.7667,8.4154,8.7361,3279600.0],["2012-05-03",8.7094,8.7819,8.6216,8.6788,3545800.0],["2012-05-04",8.5758,8.7476,8.507,8.675,3690000.0],["2012-05-07",8.6368,8.8965,8.5605,8.8545,3951800.0],["2012-05-08",8.7628,8.9194,8.5643,8.9194,3014200.0],["2012-05-09",8.7323,8.8621,8.6979,8.8163,2809600.0],["2012-05-10",8.8888,8.9232,8.6292,8.6559,2645000.0],["2012-05-11",8.5948,8.843,8.5757,8.5872,2053000.0],["2012-05-14",8.5032,8.6216,8.423,8.5948,1801600.0],["2012-05-15",8.5452,8.6483,8.4803,8.5261,2146600.0],["2012-05-16",8.5796,8.7743,8.5796,8.6445,3348800.0],["2012-05-17",8.6788,8.6941,8.5108,8.549,3452400.0],["2012-05-18",8.5948,8.5987,8.2321,8.2627,3741600.0],["2012-05-21",8.297,8.4574,8.255,8.423,2582000.0],["2012-05-22",8.4536,8.6292,8.4536,8.5147,1947800.0],["2012-05-23",8.4307,8.717,8.3696,8.6903,1728000.0],["2012-05-24",8.7399,8.7399,8.5223,8.591,1779800.0],["2012-05-25",8.5872,8.6559,8.5261,8.6177,1861600.0],["2012-05-29",8.7514,8.8316,8.6674,8.8087,1813800.0],["2012-05-30",8.7285,8.7361,8.5528,8.5987,1703800.0],["2012-05-31",8.6254,8.6292,8.3925,8.5147,2280400.0],["2012-06-01",8.3199,8.3658,8.0756,8.0908,3157600.0],["2012-06-04",8.1328,8.1901,7.9305,8.0183,2720600.0],["2012-06-05",8.0259,8.1405,7.9763,8.087,3571400.0],["2012-06-06",8.1939,8.381,8.1939,8.3123,3373400.0],["2012-06-07",8.4612,8.5185,8.2703,8.2817,2351400.0],["2012-06-08",8.3314,8.4192,8.171,8.3887,2142400.0],["2012-06-11",8.5032,8.591,8.0527,8.0679,2809200.0],["2012-06-12",8.0908,8.1137,7.8388,8.0183,4852000.0],["2012-06-13",7.9801,8.0259,7.8159,7.8426,2054600.0],["2012-06-14",7.8388,7.8846,7.7128,7.8121,2327600.0],["2012-06-15",7.7968,7.9457,7.7434,7.9228,3734600.0],["2012-06-18",7.8694,8.0259,7.8541,8.003,1644400.0],["2012-06-19",8.0641,8.2703,8.0221,8.2283,1988400.0],["2012-06-20",8.2321,8.3237,8.1596,8.2627,1872000.0],["2012-06-21",8.2474,8.2588,7.8503,7.8732,1547400.0],["2012-06-22",7.9305,7.9572,7.7892,7.835,1898800.0],["2012-06-25",7.7052,7.7472,7.4608,7.5028,3388600.0],["2012-06-26",7.5181,7.6212,7.3921,7.5754,5907200.0],["2012-06-27",7.5868,7.751,7.5525,7.7396,2524200.0],["2012-06-28",7.6976,7.8388,7.6937,7.8274,3102600.0],["2012-06-29",7.9916,8.0221,7.793,7.9687,2138600.0],["2012-07-02",7.9648,8.0378,7.8803,8.034,1839200.0],["2012-07-03",8.0493,8.1915,8.0148,8.18,769200.0],["2012-07-05",8.1339,8.2952,8.0532,8.253,1222200.0],["2012-07-06",8.1684,8.1684,8.0224,8.0647,1106600.0],["2012-07-09",7.9879,8.0609,7.8726,7.9994,1125600.0],["2012-07-10",8.0762,8.1223,7.8649,7.9533,1566400.0],["2012-07-11",7.9456,8.0532,7.9264,8.0493,1830000.0],["2012-07-12",7.8841,7.9994,7.8227,7.9341,1652200.0],["2012-07-13",7.9725,8.2607,7.9648,8.2491,1635600.0],["2012-07-16",8.2146,8.2491,8.0878,8.1761,965800.0],["2012-07-17",8.2107,8.3221,8.057,8.3221,1178600.0],["2012-07-18",8.3375,8.6218,8.2568,8.545,2003400.0],["2012-07-19",8.5565,8.6602,8.4989,8.5719,2756600.0],["2012-07-20",8.4604,8.5834,8.4105,8.422,1281800.0],["2012-07-23",8.1992,8.4374,8.1031,8.1262,4685800.0],["2012-07-24",7.035,7.0657,5.525,5.7671,44871200.0],["2012-07-25",5.7786,5.7863,5.6557,5.7556,8900800.0],["2012-07-26",5.7825,5.8209,5.6941,5.7632,10012000.0],["2012-07-27",5.8094,6.0745,5.8017,6.0476,8588600.0],["2012-07-30",6.0783,6.1398,6.0091,6.036,3993000.0],["2012-07-31",6.0245,6.1551,5.9976,6.1513,5043600.0],["2012-08-01",6.1974,6.2358,6.0399,6.0937,6143400.0],["2012-08-02",6.0745,6.1398,5.9861,6.1129,4851800.0],["2012-08-03",6.255,6.3165,6.1744,6.2627,2792800.0],["2012-08-06",6.3012,6.3972,6.2704,6.378,3626600.0],["2012-08-07",6.4164,6.6585,6.4087,6.6316,3142600.0],["2012-08-08",6.6085,6.6354,6.547,6.6316,2722200.0],["2012-08-09",6.6393,6.7891,6.6354,6.7699,2712200.0],["2012-08-10",6.6969,6.8429,6.5624,6.8391,2552600.0],["2012-08-13",6.8391,6.9005,6.7545,6.8621,1920800.0],["2012-08-14",6.9159,6.9159,6.7853,6.8275,3046000.0],["2012-08-15",6.7929,6.9274,6.7545,6.9005,3246800.0],["2012-08-16",6.9082,7.0619,6.8544,7.0043,3169400.0],["2012-08-17",7.0158,7.2156,6.9466,7.1925,2975400.0],["2012-08-20",7.1887,7.1887,6.7929,6.8198,4330400.0],["2012-08-21",6.8698,7.0465,6.8198,7.035,4197800.0],["2012-08-22",6.9889,7.0734,6.8813,7.0427,3697400.0],["2012-08-23",7.0158,7.085,6.9121,6.962,2277400.0],["2012-08-24",6.9658,6.9889,6.8659,6.9197,1661800.0],["2012-08-27",6.9812,6.9927,6.7353,6.7699,3211400.0],["2012-08-28",6.7853,6.8429,6.743,6.7776,1780200.0],["2012-08-29",6.7853,6.8736,6.7622,6.8583,1436600.0],["2012-08-30",6.8391,6.8544,6.6585,6.6777,1574600.0],["2012-08-31",6.7392,6.8122,6.6316,6.7315,1684800.0],["2012-09-04",6.7276,6.7776,6.5509,6.6854,1765200.0],["2012-09-05",6.6892,6.8967,6.6777,6.8544,1800600.0],["2012-09-06",6.889,7.108,6.8852,7.0312,2426000.0],["2012-09-07",7.0273,7.1234,7.012,7.0657,1804600.0],["2012-09-10",7.0542,7.1234,7.0081,7.0158,1332400.0],["2012-09-11",7.0081,7.1541,6.9966,7.0811,1189400.0],["2012-09-12",7.1234,7.2117,6.9889,7.0081,1543800.0],["2012-09-13",6.9927,7.1733,6.9044,7.0965,3053600.0],["2012-09-14",7.1503,7.3462,7.1157,7.2886,2679200.0],["2012-09-17",7.2463,7.3001,7.0388,7.0542,1376200.0],["2012-09-18",7.0465,7.0965,6.9889,7.0235,2351600.0],["2012-09-19",7.0004,7.0427,6.9466,6.9774,1445800.0],["2012-09-20",6.8967,6.9735,6.7853,6.8506,2094800.0],["2012-09-21",6.9005,6.9159,6.7622,6.7814,2408400.0],["2012-09-24",6.743,6.8352,6.7046,6.7276,1905000.0],["2012-09-25",6.7776,6.7814,6.5893,6.6085,2647400.0],["2012-09-26",6.6124,6.7199,6.5471,6.5816,3471400.0],["2012-09-27",6.6393,6.67,6.5701,6.6354,1360800.0],["2012-09-28",6.6047,6.6316,6.4664,6.5278,2236200.0],["2012-10-01",6.5624,6.7276,6.524,6.6623,2633600.0],["2012-10-02",6.6969,6.8198,6.5701,6.8006,1788200.0],["2012-10-03",6.8316,6.851,6.7348,6.7697,1366800.0],["2012-10-04",6.7852,6.9671,6.7348,6.9632,1600200.0],["2012-10-05",6.9942,7.0638,6.8935,6.9245,1248000.0],["2012-10-08",6.878,6.9438,6.7464,6.7658,1158600.0],["2012-10-09",6.7232,6.7503,6.5723,6.6265,2606000.0],["2012-10-10",6.6303,6.6458,6.4136,6.5026,3482600.0],["2012-10-11",6.5916,6.6884,6.5065,6.6148,2622200.0],["2012-10-12",6.58,6.58,6.4562,6.491,2578800.0],["2012-10-15",6.5374,6.6303,6.46,6.6148,1389600.0],["2012-10-16",6.611,6.731,6.5723,6.7155,1535600.0],["2012-10-17",6.7194,6.7697,6.6536,6.7426,2169600.0],["2012-10-18",6.731,6.8045,6.6574,6.7813,2217600.0],["2012-10-19",6.7581,6.7735,6.5258,6.5645,1774400.0],["2012-10-22",6.5877,6.6923,6.5452,6.6729,4502600.0],["2012-10-23",6.0846,6.7813,5.9027,6.6458,10040000.0],["2012-10-24",6.7077,6.7077,6.4252,6.4484,2671000.0],["2012-10-25",6.491,6.5839,6.4097,6.5723,1939000.0],["2012-10-26",6.5413,6.611,6.4755,6.491,2197800.0],["2012-10-31",6.5452,6.6923,6.5336,6.6574,1875200.0],["2012-11-01",6.6884,6.9864,6.6148,6.909,3456600.0],["2012-11-02",6.9555,7.0058,6.8161,6.8316,1812200.0],["2012-11-05",6.8316,6.9671,6.789,6.909,1652200.0],["2012-11-06",6.9516,7.0019,6.9051,6.9593,1646200.0],["2012-11-07",6.8626,6.8858,6.7387,6.7464,2811600.0],["2012-11-08",6.7929,6.8277,6.6419,6.6458,1522400.0],["2012-11-09",6.6419,6.7929,6.6187,6.6961,1454800.0],["2012-11-12",6.7271,6.7619,6.6071,6.6187,838200.0],["2012-11-13",6.5839,6.669,6.5452,6.5839,1564200.0],["2012-11-14",6.6226,6.6265,6.3555,6.371,1921000.0],["2012-11-15",6.3826,6.46,6.3284,6.3478,2202800.0],["2012-11-16",6.3826,6.4329,6.2433,6.3323,3858800.0],["2012-11-19",6.4368,6.5181,6.4058,6.4949,1648400.0],["2012-11-20",6.5065,6.5607,6.4136,6.4832,1852600.0],["2012-11-21",6.491,6.5529,6.4639,6.4794,1936800.0],["2012-11-23",6.5297,6.7813,6.5297,6.7658,1334800.0],["2012-11-26",6.7387,6.8509,6.7116,6.7619,2133000.0],["2012-11-27",6.7464,6.7851,6.6303,6.6729,1912000.0],["2012-11-28",6.6535,6.6884,6.5877,6.669,1607600.0],["2012-11-29",6.7426,6.7929,6.6381,6.7735,1631400.0],["2012-11-30",6.8006,6.8819,6.7851,6.8703,2054600.0],["2012-12-03",6.8935,6.9477,6.82,6.8664,1886800.0],["2012-12-04",6.8703,7.0251,6.8277,6.9942,2065800.0],["2012-12-05",6.9942,7.0716,6.8858,6.8935,1616800.0],["2012-12-06",6.8819,6.9245,6.82,6.8742,1173600.0],["2012-12-07",6.9206,6.9632,6.8703,6.9593,1422000.0],["2012-12-10",6.9438,7.0832,6.94,7.0716,1575800.0],["2012-12-11",7.1219,7.2032,7.0522,7.118,1896800.0],["2012-12-12",7.1374,7.2148,7.1025,7.1025,1233200.0],["2012-12-13",7.118,7.1567,6.9825,7.0677,1708200.0],["2012-12-14",7.0793,7.1374,7.0019,7.0213,1556400.0],["2012-12-17",7.0445,7.1025,6.9825,7.0483,1114200.0],["2012-12-18",7.0638,7.1683,7.0638,7.1451,1227200.0],["2012-12-19",7.1683,7.3077,7.149,7.1993,1739000.0],["2012-12-20",7.2109,7.2264,7.1064,7.2264,1645400.0],["2012-12-21",7.0832,7.2845,7.029,7.269,5353800.0],["2012-12-24",7.238,7.2574,7.1064,7.2574,1099800.0],["2012-12-26",7.238,7.3115,7.1451,7.207,1807800.0],["2012-12-27",7.1993,7.2767,7.1838,7.2574,2276400.0],["2012-12-28",7.2264,7.269,7.1529,7.2225,2066600.0],["2012-12-31",7.2032,7.327,7.1529,7.2961,2506000.0],["2013-01-02",7.4509,7.4548,7.18,7.4122,3201400.0],["2013-01-03",7.4317,7.4862,7.3459,7.4473,2825400.0],["2013-01-04",7.4901,7.4901,7.3615,7.42,2205400.0],["2013-01-07",7.3927,7.533,7.3576,7.3927,2100200.0],["2013-01-08",7.3771,7.4161,7.1199,7.1589,2913800.0],["2013-01-09",7.1939,7.2329,7.0576,7.1628,2344000.0],["2013-01-10",7.2407,7.2446,7.1784,7.2056,1347200.0],["2013-01-11",7.2212,7.2446,7.1433,7.1862,1852200.0],["2013-01-14",7.194,7.2836,7.1589,7.2329,2014600.0],["2013-01-15",7.2056,7.3771,7.2017,7.3498,1826200.0],["2013-01-16",7.3226,7.3888,7.307,7.3654,863400.0],["2013-01-17",7.3849,7.5057,7.3693,7.4706,1194600.0],["2013-01-18",7.4745,7.5798,7.4745,7.572,1345800.0],["2013-01-22",7.572,7.6577,7.4667,7.6031,2148400.0],["2013-01-23",7.5603,7.5681,7.42,7.4278,2074800.0],["2013-01-24",7.4161,7.5174,7.4083,7.4473,1690800.0],["2013-01-25",7.4862,7.5174,7.4044,7.4434,1754800.0],["2013-01-28",7.4706,7.5252,7.2407,7.2797,4626600.0],["2013-01-29",7.6031,7.837,7.342,7.5486,10688600.0],["2013-01-30",7.607,7.6304,7.4434,7.4979,3804800.0],["2013-01-31",7.4823,7.5252,7.4044,7.4551,3082400.0],["2013-02-01",7.4667,7.5837,7.4083,7.5564,3610800.0],["2013-02-04",7.5057,7.572,7.4317,7.4784,2097000.0],["2013-02-05",7.5213,7.6265,7.5018,7.572,2768600.0],["2013-02-06",7.5681,7.6733,7.5447,7.6148,2223400.0],["2013-02-07",7.6304,7.8019,7.5876,7.8019,4670600.0],["2013-02-08",7.7746,7.8526,7.7123,7.7395,2419800.0],["2013-02-11",7.7395,7.7902,7.5252,7.6499,2060800.0],["2013-02-12",7.6343,7.7317,7.5953,7.7317,1761600.0],["2013-02-13",7.7746,7.7902,7.6148,7.6616,2102200.0],["2013-02-14",7.6499,7.724,7.6304,7.6733,1140600.0],["2013-02-15",7.685,7.7162,7.5681,7.5759,1289000.0],["2013-02-19",7.5876,7.6382,7.5564,7.6304,1781000.0],["2013-02-20",7.6421,7.6733,7.4784,7.494,1508800.0],["2013-02-21",7.4823,7.494,7.3265,7.4317,1901400.0],["2013-02-22",7.4784,7.5642,7.4551,7.5018,1665600.0],["2013-02-25",7.5408,7.6265,7.3654,7.3654,1757000.0],["2013-02-26",7.3966,7.4628,7.2992,7.3693,1163200.0],["2013-02-27",7.3654,7.4356,7.3031,7.3265,2515400.0],["2013-02-28",7.3381,7.4434,7.307,7.307,2065000.0],["2013-03-01",7.3109,7.3148,7.155,7.2758,3020800.0],["2013-03-04",7.2641,7.2836,7.2017,7.229,2056000.0],["2013-03-05",7.2914,7.3381,7.2446,7.2875,1624000.0],["2013-03-06",7.3187,7.3537,7.2875,7.3265,2614600.0],["2013-03-07",7.342,7.4979,7.342,7.4317,1594200.0],["2013-03-08",7.4784,7.6538,7.4589,7.6304,1096000.0],["2013-03-11",7.6499,7.8448,7.6382,7.7824,1942600.0],["2013-03-12",7.7785,7.8214,7.7162,7.7317,1468200.0],["2013-03-13",7.7356,7.7863,7.6733,7.7707,1206600.0],["2013-03-14",7.7785,7.8681,7.7629,7.8136,1038800.0],["2013-03-15",7.8058,7.8409,7.7434,7.8175,2510200.0],["2013-03-18",7.7473,7.8837,7.7006,7.8253,1529800.0],["2013-03-19",7.8448,7.9149,7.7746,7.8175,3340400.0],["2013-03-20",7.8448,7.911,7.7902,7.8564,1396800.0],["2013-03-21",7.8175,7.8915,7.7629,7.7941,1199200.0],["2013-03-22",7.8214,7.8214,7.7512,7.7941,1998200.0],["2013-03-25",7.837,7.8915,7.7317,7.8019,1426800.0],["2013-03-26",7.8409,7.911,7.7902,7.911,1240200.0],["2013-03-27",7.8448,7.911,7.798,7.8837,1760000.0],["2013-03-28",7.8915,7.8915,7.7785,7.798,1332200.0],["2013-04-01",7.7941,7.8136,7.6577,7.7201,2651400.0],["2013-04-02",7.759,7.7941,7.6616,7.6655,1434600.0],["2013-04-03",7.693,7.7126,7.6066,7.638,1799400.0],["2013-04-04",7.638,7.6773,7.5988,7.6341,1277000.0],["2013-04-05",7.5399,7.5831,7.4614,7.5556,844000.0],["2013-04-08",7.5438,7.6027,7.4928,7.6027,776000.0],["2013-04-09",7.6302,7.7087,7.5988,7.638,1470600.0],["2013-04-10",7.7008,7.9442,7.7008,7.9245,1433200.0],["2013-04-11",7.9442,8.0737,7.9285,8.0658,1278200.0],["2013-04-12",8.0148,8.1326,8.0148,8.0894,1317400.0],["2013-04-15",8.0658,8.1326,7.9638,7.9873,2521000.0],["2013-04-16",8.0501,8.1129,8.0187,8.1051,1196000.0],["2013-04-17",8.0423,8.0855,7.9324,7.9991,1859400.0],["2013-04-18",8.0266,8.0698,7.9716,8.007,1395600.0],["2013-04-19",8.0462,8.1169,8.0148,8.1012,1375800.0],["2013-04-22",8.1286,8.1836,8.0266,8.1679,1393400.0],["2013-04-23",8.2228,8.4662,8.0972,8.4662,2513600.0],["2013-04-24",8.5408,8.5643,8.4466,8.5054,2126600.0],["2013-04-25",8.4897,8.7409,8.4701,8.686,2286400.0],["2013-04-26",8.6938,8.7723,8.5604,8.686,1966600.0],["2013-04-29",8.6938,8.7998,8.6585,8.7449,1780200.0],["2013-04-30",8.7292,8.8351,8.6507,8.8312,2337800.0],["2013-05-01",8.7998,8.9725,8.7645,8.894,2460600.0],["2013-05-02",8.9333,9.1688,8.9097,9.1374,2712200.0],["2013-05-03",9.3768,9.42,9.2002,9.416,2972400.0],["2013-05-06",9.42,9.5927,9.3846,9.4749,2430000.0],["2013-05-07",9.5102,9.6123,9.4749,9.5534,2918200.0],["2013-05-08",9.5456,9.6908,9.5063,9.6319,2861400.0],["2013-05-09",9.6358,9.6751,9.5534,9.5809,1370400.0],["2013-05-10",9.5927,9.7183,9.5887,9.6476,1266800.0],["2013-05-13",9.6162,9.6712,9.5652,9.6712,1705000.0],["2013-05-14",9.7065,9.7732,9.6633,9.7732,1046200.0],["2013-05-15",9.73,9.8439,9.6947,9.8046,2691600.0],["2013-05-16",9.7771,9.8439,9.6555,9.7065,2111800.0],["2013-05-17",9.7732,9.9498,9.734,9.8949,2262200.0],["2013-05-20",9.8949,9.9695,9.8713,9.9027,2428000.0],["2013-05-21",9.8753,9.9695,9.8635,9.8988,1230800.0],["2013-05-22",9.7928,9.9381,9.6044,9.6869,2680400.0],["2013-05-23",9.5652,9.5652,9.3258,9.42,3998800.0],["2013-05-24",9.3964,9.4043,9.2708,9.3218,1881000.0],["2013-05-28",9.4631,9.5181,9.2002,9.208,3239800.0],["2013-05-29",9.1805,9.1923,9.0314,9.051,3155800.0],["2013-05-30",9.0903,9.1648,9.0353,9.1177,3358400.0],["2013-05-31",9.0785,9.1491,8.9686,8.9764,1887200.0],["2013-06-03",8.9961,9.0706,8.9136,9.0275,2360600.0],["2013-06-04",9.0196,9.1138,8.9882,9.0196,2378000.0],["2013-06-05",9.0,9.0275,8.8194,8.8548,1496400.0],["2013-06-06",8.8705,8.9921,8.8351,8.9921,1385800.0],["2013-06-07",9.0235,9.1727,9.0196,9.1295,1511200.0],["2013-06-10",9.1609,9.1962,9.0432,9.0746,1016400.0],["2013-06-11",8.9764,9.0392,8.8822,8.9333,818000.0],["2013-06-12",9.0353,9.0392,8.8312,8.8783,897200.0],["2013-06-13",8.8705,9.1413,8.7802,9.1334,1254400.0],["2013-06-14",9.1099,9.1256,8.9921,9.0157,788200.0],["2013-06-17",9.0824,9.1374,9.0039,9.0746,840800.0],["2013-06-18",9.0942,9.2473,9.0746,9.2198,968000.0],["2013-06-19",9.2041,9.2237,9.0628,9.0706,661600.0],["2013-06-20",8.9293,8.9411,8.7488,8.792,1250800.0],["2013-06-21",8.8234,8.9804,8.7174,8.7802,2737600.0],["2013-06-24",8.6467,8.686,8.4976,8.5996,932000.0],["2013-06-25",8.6938,8.8037,8.635,8.7213,1524800.0],["2013-06-26",8.7998,8.9647,8.7174,8.9254,1864400.0],["2013-06-27",8.9686,9.1256,8.9686,9.0471,1530200.0],["2013-06-28",9.0275,9.1295,8.9764,9.0471,3325200.0],["2013-07-01",8.9725,9.1884,8.949,9.1531,1280400.0],["2013-07-02",9.1728,9.2913,9.078,9.2123,1328000.0],["2013-07-03",9.157,9.2952,9.1491,9.2123,891200.0],["2013-07-05",9.2873,9.4729,9.2715,9.39,1305600.0],["2013-07-08",9.4295,9.5203,9.39,9.4453,1020800.0],["2013-07-09",9.3189,9.4571,9.2676,9.2834,2244200.0],["2013-07-10",9.2913,9.4374,9.2794,9.3939,1857000.0],["2013-07-11",9.5045,9.544,9.4334,9.4729,1082600.0],["2013-07-12",9.4769,9.6743,9.465,9.5914,1241400.0],["2013-07-15",9.619,9.7454,9.619,9.6466,1038400.0],["2013-07-16",9.6388,9.6743,9.5716,9.6269,1960200.0],["2013-07-17",9.6703,9.7217,9.623,9.6703,928200.0],["2013-07-18",9.7098,9.7414,9.2755,9.3623,3269400.0],["2013-07-19",9.3742,9.465,9.2162,9.2399,2309200.0],["2013-07-22",9.2794,9.2794,9.1452,9.2636,2372800.0],["2013-07-23",9.315,9.3189,9.1965,9.2202,1644000.0],["2013-07-24",9.6743,9.8599,8.6871,8.699,6643200.0],["2013-07-25",8.4541,8.8214,8.4068,8.7661,8875800.0],["2013-07-26",8.695,8.8056,8.5963,8.6713,3121000.0],["2013-07-29",8.6476,8.8135,8.6476,8.7582,2065400.0],["2013-07-30",8.8214,9.0543,8.8056,9.0307,2905000.0],["2013-07-31",9.078,9.1491,8.8924,8.9082,2371400.0],["2013-08-01",9.0228,9.1807,8.8293,9.1412,3385600.0],["2013-08-02",9.082,9.1886,9.0504,9.1807,1718200.0],["2013-08-05",9.1412,9.1886,9.082,9.1136,1072400.0],["2013-08-06",9.0859,9.1136,8.9596,8.9912,1636400.0],["2013-08-07",8.9833,9.007,8.9201,8.9793,1206000.0],["2013-08-08",9.0741,9.1452,9.007,9.1057,1126200.0],["2013-08-09",9.1136,9.2044,9.0938,9.1057,992400.0],["2013-08-12",9.0543,9.2518,9.0425,9.1768,833800.0],["2013-08-13",9.2281,9.3031,9.1649,9.1965,1273200.0],["2013-08-14",9.2004,9.2676,9.0978,9.1847,793200.0],["2013-08-15",9.0899,9.0899,8.8885,8.9082,1208800.0],["2013-08-16",8.9122,9.0346,8.8214,8.8293,2078000.0],["2013-08-19",8.8332,8.9872,8.8214,8.8609,1407400.0],["2013-08-20",8.8806,8.9833,8.8293,8.928,1307000.0],["2013-08-21",8.9122,9.0188,8.8451,8.9477,1790400.0],["2013-08-22",8.9833,9.1452,8.9398,9.0978,1069000.0],["2013-08-23",9.1294,9.2636,9.0543,9.2241,1794800.0],["2013-08-26",9.2439,9.3505,9.1373,9.1452,1020600.0],["2013-08-27",9.0464,9.0543,8.9082,8.924,1024800.0],["2013-08-28",8.924,8.9635,8.8174,8.9082,1332800.0],["2013-08-29",8.8688,9.0622,8.8688,8.9912,744400.0],["2013-08-30",9.0109,9.0109,8.8609,8.8964,1582200.0],["2013-09-03",9.0307,9.078,8.9082,9.0307,2978400.0],["2013-09-04",9.0228,9.2952,8.9912,9.2597,1582000.0],["2013-09-05",9.2794,9.5361,9.2557,9.5282,2499800.0],["2013-09-06",9.54,9.9152,9.4216,9.8441,5860400.0],["2013-09-09",9.9033,9.9191,9.5953,9.6348,2850200.0],["2013-09-10",9.7217,9.8441,9.6585,9.7888,1800800.0],["2013-09-11",9.777,9.8164,9.7177,9.7809,1247800.0],["2013-09-12",9.8006,9.8006,9.6664,9.6901,975600.0],["2013-09-13",9.7335,9.7888,9.6111,9.773,1388800.0],["2013-09-16",9.8875,9.9704,9.8283,9.927,1403600.0],["2013-09-17",9.9152,10.0968,9.8757,10.0573,2110800.0],["2013-09-18",10.0692,10.0968,9.8441,10.081,1463200.0],["2013-09-19",10.1244,10.2784,10.081,10.2587,1958600.0],["2013-09-20",10.3021,10.3653,10.2113,10.2192,3529000.0],["2013-09-23",10.1955,10.2469,10.0297,10.1284,1410200.0],["2013-09-24",10.1639,10.3061,10.1205,10.1323,1115600.0],["2013-09-25",10.1521,10.1955,10.0652,10.0692,1314400.0],["2013-09-26",10.1007,10.1837,10.0494,10.0771,1271600.0],["2013-09-27",10.0573,10.1244,9.9349,10.0534,1527200.0],["2013-09-30",9.9231,10.1165,9.8322,10.1047,1952200.0],["2013-10-01",10.156,10.31,10.1284,10.2429,3112200.0],["2013-10-02",10.2111,10.2111,9.9769,10.1476,1334600.0],["2013-10-03",10.1714,10.1754,9.8221,10.0523,2227400.0],["2013-10-04",10.0841,10.2707,10.0484,10.2032,1138000.0],["2013-10-07",10.104,10.2389,10.0523,10.1159,1569400.0],["2013-10-08",10.1198,10.2628,10.0523,10.0682,2675800.0],["2013-10-09",9.9293,10.1238,9.7784,9.9571,1771800.0],["2013-10-10",10.1238,10.2548,10.0801,10.2548,1560400.0],["2013-10-11",10.2072,10.3819,10.1913,10.3739,1339800.0],["2013-10-14",10.2945,10.4335,10.2469,10.366,1044000.0],["2013-10-15",10.1953,10.358,10.1714,10.2151,1544600.0],["2013-10-16",10.3104,10.501,10.231,10.2826,2527800.0],["2013-10-17",10.2548,10.4811,10.1556,10.4771,828400.0],["2013-10-18",10.497,10.5962,10.4255,10.5843,1069600.0],["2013-10-21",10.632,11.0885,10.5526,10.9536,4220000.0],["2013-10-22",11.958,12.0215,11.1282,11.7952,8254800.0],["2013-10-23",11.8707,12.5019,11.831,12.0969,7809400.0],["2013-10-24",11.9977,12.0731,11.8587,12.0533,4351600.0],["2013-10-25",12.1049,12.1128,11.8706,11.9262,2818000.0],["2013-10-28",11.9302,12.0374,11.8508,11.95,2422200.0],["2013-10-29",11.9858,12.0453,11.7674,11.954,2329600.0],["2013-10-30",12.0255,12.089,11.7833,11.8786,2100600.0],["2013-10-31",11.9064,11.9302,11.6841,11.696,2722600.0],["2013-11-01",11.7515,11.827,11.299,11.4736,4406000.0],["2013-11-04",11.5491,11.5491,11.4181,11.5133,2390600.0],["2013-11-05",11.5094,11.5213,11.3148,11.4578,2027000.0],["2013-11-06",11.557,11.6046,11.426,11.5133,1455800.0],["2013-11-07",11.5649,11.5649,11.2553,11.299,1709000.0],["2013-11-08",11.3029,11.4498,11.2434,11.4339,1784000.0],["2013-11-11",11.4816,11.5372,11.4141,11.4776,1834800.0],["2013-11-12",11.4816,11.5094,11.3347,11.4736,1687600.0],["2013-11-13",11.43,11.6245,11.3585,11.6245,1500800.0],["2013-11-14",11.6523,11.6682,11.4538,11.557,1634600.0],["2013-11-15",11.6205,11.9381,11.5252,11.8746,2355000.0],["2013-11-18",11.8707,12.0255,11.7912,11.827,2400800.0],["2013-11-19",11.8151,11.8349,11.5888,11.6047,1928800.0],["2013-11-20",11.6444,11.8071,11.5411,11.5808,1280600.0],["2013-11-21",11.6364,11.7555,11.5927,11.7317,1643600.0],["2013-11-22",11.7595,11.8667,11.7317,11.8151,1336000.0],["2013-11-25",11.8786,11.8786,11.6761,11.7555,1605600.0],["2013-11-26",11.7793,11.8984,11.7396,11.8429,1365600.0],["2013-11-27",11.8587,11.8706,11.7674,11.823,1253400.0],["2013-11-29",11.8389,11.9381,11.7714,11.8349,813800.0],["2013-12-02",11.9024,11.9302,11.6404,11.6682,1502600.0],["2013-12-03",11.6602,11.8468,11.5808,11.8071,2102200.0],["2013-12-04",11.7515,11.8865,11.6046,11.7357,1321200.0],["2013-12-05",11.7158,11.7873,11.5888,11.6682,1495800.0],["2013-12-06",11.6086,11.823,11.6086,11.819,1268800.0],["2013-12-09",11.7952,11.8865,11.7277,11.823,1722800.0],["2013-12-10",11.7635,11.7873,11.6483,11.7198,1899000.0],["2013-12-11",11.7595,11.7952,11.6166,11.6761,2309600.0],["2013-12-12",11.7118,12.2438,11.6523,12.1843,4889200.0],["2013-12-13",12.2994,12.3232,12.0493,12.1883,2810400.0],["2013-12-16",12.2915,12.9386,12.2875,12.8155,4912800.0],["2013-12-17",12.8791,13.558,12.8711,13.3475,5863000.0],["2013-12-18",13.3078,13.4825,12.9068,13.2443,3125200.0],["2013-12-19",13.153,13.2999,13.026,13.0617,2410800.0],["2013-12-20",13.0895,13.1689,12.9465,12.9585,3030400.0],["2013-12-23",13.149,13.1729,13.0498,13.0815,1748200.0],["2013-12-24",13.1292,13.153,13.0617,13.1252,626200.0],["2013-12-26",13.1808,13.2443,13.014,13.0855,1190200.0],["2013-12-27",13.149,13.149,12.9585,13.1093,1278600.0],["2013-12-30",13.0379,13.1133,12.891,13.0339,1232400.0],["2013-12-31",13.0855,13.1292,12.9823,13.0934,877400.0],["2014-01-02",13.1094,13.1812,12.7785,12.8423,1702000.0],["2014-01-03",12.8781,12.9858,12.7665,12.8781,1020400.0],["2014-01-06",12.922,12.9738,12.8223,12.926,1229800.0],["2014-01-07",12.9698,13.2689,12.926,13.0616,1734800.0],["2014-01-08",13.0257,13.2131,12.9978,13.0935,1238600.0],["2014-01-09",13.1094,13.1493,12.9698,13.1054,1342800.0],["2014-01-10",13.1572,13.3925,13.1293,13.2888,1810400.0],["2014-01-13",13.1891,13.3686,12.9698,13.0097,1441000.0],["2014-01-14",13.0097,13.2888,13.0097,13.2848,1440000.0],["2014-01-15",13.3048,13.4523,13.221,13.3606,1070000.0],["2014-01-16",13.3207,13.4682,13.2968,13.3845,1001600.0],["2014-01-17",13.3765,13.4642,13.2888,13.3725,1055600.0],["2014-01-21",13.552,13.7194,13.2569,13.5041,1341200.0],["2014-01-22",13.5161,13.6157,13.3646,13.5878,1232600.0],["2014-01-23",13.544,13.5679,13.2808,13.4523,1370200.0],["2014-01-24",13.3725,13.4084,13.0576,13.3566,3526000.0],["2014-01-27",13.3367,13.3725,12.938,13.2489,2580600.0],["2014-01-28",13.3127,13.4363,13.217,13.2968,2004600.0],["2014-01-29",13.3367,13.3367,11.7977,13.0695,4727000.0],["2014-01-30",13.2888,13.3167,13.0017,13.0416,3237600.0],["2014-01-31",12.8702,12.9818,12.7585,12.914,2819400.0],["2014-02-03",12.938,12.9579,12.1206,12.1804,4464200.0],["2014-02-04",12.2163,12.3558,12.0488,12.2203,3432800.0],["2014-02-05",12.1286,12.2761,12.0528,12.1964,2055400.0],["2014-02-06",12.1964,12.5353,12.0927,12.4475,1640400.0],["2014-02-07",12.5153,12.7147,12.4515,12.4635,1444400.0],["2014-02-10",12.4834,12.5791,12.3957,12.4874,1583200.0],["2014-02-11",12.4635,12.623,12.4236,12.5472,1582000.0],["2014-02-12",12.5951,12.6708,12.5233,12.6349,1126600.0],["2014-02-13",12.5791,12.8303,12.5113,12.7665,1000200.0],["2014-02-14",12.7266,12.7825,12.5353,12.5751,1561400.0],["2014-02-18",12.603,12.7227,12.5353,12.5911,1367400.0],["2014-02-19",12.5711,12.6748,12.4755,12.4874,1119200.0],["2014-02-20",12.5432,12.615,12.4635,12.5751,1230000.0],["2014-02-21",12.623,12.7107,12.4874,12.5632,1174200.0],["2014-02-24",12.6469,12.7506,12.5392,12.5392,1244600.0],["2014-02-25",12.5313,12.5711,12.3957,12.4675,1655400.0],["2014-02-26",12.5153,12.6589,12.4555,12.5193,1154800.0],["2014-02-27",12.5193,12.5791,12.4276,12.5193,699000.0],["2014-02-28",12.4954,12.607,12.3917,12.5073,1166800.0],["2014-03-03",12.3718,12.4515,12.2043,12.4156,1903200.0],["2014-03-04",12.5871,12.7067,12.5233,12.6668,1122600.0],["2014-03-05",12.6868,12.7585,12.5991,12.7187,1068600.0],["2014-03-06",12.7107,12.7545,12.5951,12.607,973600.0],["2014-03-07",12.619,12.7426,12.5512,12.7266,1148800.0],["2014-03-10",12.6828,12.7545,12.5472,12.615,985400.0],["2014-03-11",12.611,12.6389,12.5193,12.623,1190600.0],["2014-03-12",12.5512,12.5911,12.3598,12.5711,1263800.0],["2014-03-13",12.5871,12.619,12.3558,12.4755,1762400.0],["2014-03-14",12.4675,12.5791,12.3399,12.4196,1205200.0],["2014-03-17",12.4794,12.5711,12.3439,12.3598,1267000.0],["2014-03-18",12.3638,12.5632,12.32,12.5552,1195600.0],["2014-03-19",12.603,12.6947,12.3877,12.4356,922000.0],["2014-03-20",12.4316,12.627,12.3838,12.5552,1231400.0],["2014-03-21",12.6309,12.7027,12.3957,12.4156,2461800.0],["2014-03-24",12.4635,12.5153,12.1007,12.2003,1547600.0],["2014-03-25",12.2243,12.4156,12.1764,12.2083,1073200.0],["2014-03-26",12.2522,12.316,12.001,12.001,1082600.0],["2014-03-27",11.9691,11.997,11.8455,11.9771,1325800.0],["2014-03-28",11.9771,12.3519,11.9053,12.2881,1946400.0],["2014-03-31",12.3319,12.7187,12.2482,12.5711,2344600.0],["2014-04-01",12.619,12.6668,12.4595,12.5113,2214400.0],["2014-04-02",12.5474,12.5994,12.3351,12.4112,2618600.0],["2014-04-03",12.4833,12.5354,12.223,12.255,1334200.0],["2014-04-04",12.3431,12.3672,12.0308,12.0388,1460000.0],["2014-04-07",11.9146,11.9747,11.406,11.41,3155600.0],["2014-04-08",11.3659,11.5421,11.2858,11.4781,2860400.0],["2014-04-09",11.5141,11.6102,11.414,11.5582,2767800.0],["2014-04-10",11.5502,11.6222,11.4621,11.4901,2222800.0],["2014-04-11",11.3699,11.5702,11.2778,11.438,1708000.0],["2014-04-14",11.4661,11.6503,11.406,11.5261,1562200.0],["2014-04-15",11.5702,11.5862,11.1336,11.434,1802600.0],["2014-04-16",11.4901,11.8145,11.4741,11.7023,1203800.0],["2014-04-17",11.6663,11.8665,11.6022,11.7504,950000.0],["2014-04-21",11.7584,11.8786,11.5982,11.8265,1270000.0],["2014-04-22",11.8025,12.0868,11.7264,12.0708,1874000.0],["2014-04-23",12.2831,12.5354,11.9947,12.0748,2563200.0],["2014-04-24",12.247,12.3231,11.9106,12.203,1519200.0],["2014-04-25",12.1589,12.1669,11.8345,11.8385,882600.0],["2014-04-28",11.8786,11.9346,11.414,11.5462,2592200.0],["2014-04-29",11.5421,11.6182,11.434,11.4741,1154000.0],["2014-04-30",11.4781,11.6102,11.406,11.4821,1463200.0],["2014-05-01",11.5381,11.6503,11.402,11.6222,1861800.0],["2014-05-02",11.8305,11.9667,11.6503,11.8986,1988800.0],["2014-05-05",11.8585,12.0628,11.7464,11.9426,1629200.0],["2014-05-06",11.8906,11.9226,11.6783,11.7104,1492000.0],["2014-05-07",11.7144,11.7945,11.4861,11.7264,1596000.0],["2014-05-08",11.6863,11.9547,11.5542,11.6263,1442000.0],["2014-05-09",11.6062,11.6503,11.5061,11.6383,1707000.0],["2014-05-12",11.7104,11.9827,11.6743,11.9186,919800.0],["2014-05-13",11.9306,11.9466,11.7344,11.7504,1044800.0],["2014-05-14",11.7464,11.7905,11.5622,11.6182,1537800.0],["2014-05-15",11.5502,11.6303,11.39,11.454,1885600.0],["2014-05-16",11.5181,11.5662,11.3739,11.5301,1557200.0],["2014-05-19",11.5301,11.6823,11.5261,11.6423,881200.0],["2014-05-20",11.6503,11.6543,11.4661,11.5702,1304600.0],["2014-05-21",11.6222,11.6983,11.5381,11.6222,1051000.0],["2014-05-22",11.6303,11.6903,11.5662,11.6182,1247600.0],["2014-05-23",11.6383,11.7544,11.5622,11.7104,952600.0],["2014-05-27",11.7865,11.9346,11.7424,11.8986,1605200.0],["2014-05-28",11.8505,11.8545,11.6142,11.6222,1850600.0],["2014-05-29",11.6703,11.7384,11.6383,11.7264,958200.0],["2014-05-30",11.6943,11.7104,11.5702,11.5822,1491400.0],["2014-06-02",11.6022,11.6663,11.418,11.5301,3150400.0],["2014-06-03",11.5221,11.5421,11.3739,11.4621,2301400.0],["2014-06-04",11.438,11.6383,11.426,11.6263,1920800.0],["2014-06-05",11.6303,11.7945,11.5462,11.7464,1573400.0],["2014-06-06",11.7905,11.8786,11.7704,11.8585,1363600.0],["2014-06-09",11.8425,11.9146,11.7344,11.7504,1303800.0],["2014-06-10",11.7264,11.7544,11.6423,11.7544,1346600.0],["2014-06-11",11.7224,11.7264,11.4741,11.6062,1799000.0],["2014-06-12",11.6303,11.6303,11.422,11.4621,685000.0],["2014-06-13",11.446,11.5341,11.406,11.4981,1025600.0],["2014-06-16",11.434,11.5061,11.3259,11.402,1224800.0],["2014-06-17",11.434,11.6062,11.398,11.4741,1617200.0],["2014-06-18",11.446,11.5582,11.418,11.5421,858000.0],["2014-06-19",11.5822,11.6102,11.3739,11.5261,1224000.0],["2014-06-20",11.5381,11.6503,11.5381,11.6142,1498400.0],["2014-06-23",11.6182,11.6503,11.5582,11.5942,666400.0],["2014-06-24",11.5782,11.6783,11.5381,11.6102,1192600.0],["2014-06-25",11.5822,11.7544,11.5341,11.7264,1212000.0],["2014-06-26",11.7264,11.7504,11.5582,11.5982,1056800.0],["2014-06-27",11.5542,11.7424,11.5542,11.6983,1758000.0],["2014-06-30",11.6623,11.7063,11.4901,11.6503,2512200.0],["2014-07-01",11.6823,11.9867,11.6303,11.8465,2680000.0],["2014-07-02",11.8625,12.0147,11.8505,11.9226,1469400.0],["2014-07-03",11.9468,12.1199,11.8783,12.0756,993000.0],["2014-07-07",11.9669,12.2045,11.9226,12.1884,2526400.0],["2014-07-08",12.1843,12.1843,11.9428,11.9428,1547200.0],["2014-07-09",11.9629,12.0958,11.9629,12.0756,1204600.0],["2014-07-10",11.8985,12.132,11.7938,11.9065,1501200.0],["2014-07-11",11.9266,11.9508,11.8461,11.9186,728200.0],["2014-07-14",12.0152,12.0152,11.8662,11.8864,1197400.0],["2014-07-15",11.8904,11.975,11.7656,11.9387,1136000.0],["2014-07-16",12.0394,12.0394,11.7454,11.7817,1456800.0],["2014-07-17",11.7535,11.8501,11.6448,11.6689,1096800.0],["2014-07-18",11.7253,11.7857,11.6367,11.6528,1076000.0],["2014-07-21",11.6247,11.6528,11.4515,11.4676,1988800.0],["2014-07-22",11.528,11.6327,11.4797,11.5481,1540000.0],["2014-07-23",11.6247,11.681,11.5119,11.5723,2088800.0],["2014-07-24",11.7897,11.8783,11.3951,11.6931,2753000.0],["2014-07-25",11.677,11.8139,11.5924,11.8058,2589600.0],["2014-07-28",11.7777,11.8139,11.6247,11.7696,2232400.0],["2014-07-29",11.7374,11.8099,11.6528,11.6689,1762800.0],["2014-07-30",11.6891,11.7454,11.6448,11.6971,2061200.0],["2014-07-31",11.5723,11.6931,11.5562,11.6367,2978600.0],["2014-08-01",11.5924,11.7334,11.3589,11.7052,3537600.0],["2014-08-04",11.7454,11.7777,11.5441,11.5522,1991600.0],["2014-08-05",11.4757,11.5361,11.379,11.4837,1463600.0],["2014-08-06",11.4112,11.5924,11.4032,11.5804,1475800.0],["2014-08-07",11.6126,11.6689,11.4233,11.4475,800000.0],["2014-08-08",11.4515,11.5562,11.3871,11.5079,1172800.0],["2014-08-11",11.5643,11.6005,11.4837,11.5159,915200.0],["2014-08-12",11.5159,11.6005,11.4314,11.4676,732600.0],["2014-08-13",11.5159,11.6005,11.4555,11.5039,772400.0],["2014-08-14",11.5079,11.7897,11.5079,11.7857,1254800.0],["2014-08-15",11.83,11.8985,11.7253,11.8944,1962200.0],["2014-08-18",11.979,12.0313,11.8783,11.9186,1141400.0],["2014-08-19",11.9266,11.9669,11.7293,11.7696,1533200.0],["2014-08-20",11.7656,11.8421,11.6891,11.83,854200.0],["2014-08-21",11.8542,11.9105,11.7616,11.8461,753000.0],["2014-08-22",11.834,11.8622,11.6971,11.7656,548600.0],["2014-08-25",11.8461,11.8985,11.7736,11.8743,1144200.0],["2014-08-26",11.8904,11.9387,11.8421,11.8824,1276600.0],["2014-08-27",11.9548,11.979,11.8662,11.8944,1135600.0],["2014-08-28",11.8542,11.9186,11.7696,11.8985,820600.0],["2014-08-29",11.9146,11.9146,11.7897,11.8985,590000.0],["2014-09-02",11.8783,12.0233,11.83,11.9266,1561200.0],["2014-09-03",11.9548,11.987,11.8622,11.8985,987600.0],["2014-09-04",11.9307,12.0756,11.83,11.8622,1655200.0],["2014-09-05",11.8622,11.8622,11.6689,11.7696,2026200.0],["2014-09-08",11.7454,11.83,11.6931,11.83,1235800.0],["2014-09-09",11.834,11.8461,11.7253,11.7535,1536600.0],["2014-09-10",11.7817,11.8018,11.7132,11.7575,1338600.0],["2014-09-11",11.6971,11.8582,11.6971,11.8501,1164400.0],["2014-09-12",11.8421,11.9226,11.7938,11.9065,1744600.0],["2014-09-15",11.83,11.9548,11.7696,11.8099,1546800.0],["2014-09-16",11.822,11.9146,11.7736,11.8139,1732000.0],["2014-09-17",11.8501,11.9508,11.7575,11.8381,1154600.0],["2014-09-18",11.9025,11.9266,11.7293,11.7656,1462000.0],["2014-09-19",11.822,11.8864,11.5924,11.681,2918800.0],["2014-09-22",11.7012,11.7012,11.4273,11.4877,1116400.0],["2014-09-23",11.4596,11.5159,11.2864,11.2945,1460800.0],["2014-09-24",11.3307,11.3468,11.2502,11.3066,1582000.0],["2014-09-25",11.3066,11.3186,11.1213,11.1415,1413800.0],["2014-09-26",11.2059,11.2582,11.0166,11.1616,1384400.0],["2014-09-29",11.0891,11.1254,10.9442,10.9683,2058200.0],["2014-09-30",11.0126,11.073,10.7348,10.7791,1874200.0],["2014-10-01",10.7992,10.8717,10.6462,10.6663,3625400.0],["2014-10-02",11.0569,11.218,10.7509,11.1737,2645600.0],["2014-10-03",11.2709,11.4207,11.1858,11.279,3626400.0],["2014-10-06",11.3235,11.3924,11.2263,11.2668,1366800.0],["2014-10-07",11.2142,11.2749,11.1129,11.121,1728600.0],["2014-10-08",11.1129,11.4774,11.0805,11.4572,2001600.0],["2014-10-09",11.4126,11.4693,11.0805,11.1818,2795800.0],["2014-10-10",11.1737,11.3357,11.0117,11.2061,2974600.0],["2014-10-13",11.2506,11.3316,10.9712,10.9793,3039800.0],["2014-10-14",11.0643,11.198,10.955,11.04,2433200.0],["2014-10-15",10.9347,11.1251,10.6634,10.9874,2358000.0],["2014-10-16",10.8173,11.117,10.7282,11.0481,2979000.0],["2014-10-17",11.1737,11.3721,11.1089,11.2142,1813400.0],["2014-10-20",11.1737,11.3033,11.0886,11.2992,1738800.0],["2014-10-21",11.4612,11.7933,11.3721,11.6637,3460600.0],["2014-10-22",12.5547,12.6883,12.1538,12.6681,5783800.0],["2014-10-23",12.5587,12.9111,12.5547,12.745,5544400.0],["2014-10-24",12.745,12.8544,12.6762,12.8179,2511800.0],["2014-10-27",12.822,12.8544,12.7045,12.7653,2322600.0],["2014-10-28",12.7207,13.1419,12.7207,13.1298,2682000.0],["2014-10-29",13.146,13.2999,13.0609,13.1622,1876800.0],["2014-10-30",13.0893,13.1743,13.0164,13.1622,1629000.0],["2014-10-31",13.2594,13.3606,13.1946,13.2594,2734000.0],["2014-11-03",13.0569,13.3444,13.0245,13.2351,1491000.0],["2014-11-04",13.2148,13.2594,13.1541,13.227,1364000.0],["2014-11-05",13.2513,13.5753,13.1986,13.5712,2546000.0],["2014-11-06",13.5915,13.9236,13.4943,13.7049,2763600.0],["2014-11-07",13.7211,13.7292,13.4578,13.47,1502800.0],["2014-11-10",13.5267,13.5834,13.3363,13.4578,1246400.0],["2014-11-11",13.4497,13.636,13.3444,13.5955,1255600.0],["2014-11-12",13.5915,14.0167,13.5105,13.9965,2677800.0],["2014-11-13",13.5915,14.1261,13.5915,13.9722,1640400.0],["2014-11-14",13.9357,14.1058,13.9317,14.0491,1102000.0],["2014-11-17",14.0532,14.3852,14.0167,14.1261,3818800.0],["2014-11-18",14.1706,14.3407,14.1018,14.2557,1961400.0],["2014-11-19",14.28,14.3771,14.1018,14.3164,1222800.0],["2014-11-20",14.2719,14.3731,14.203,14.3448,1150000.0],["2014-11-21",14.3934,14.5108,14.2759,14.2962,1142600.0],["2014-11-24",14.3245,14.4014,14.2678,14.4014,1375800.0],["2014-11-25",14.45,14.4541,14.1949,14.2678,1090400.0],["2014-11-26",14.2476,14.2557,14.0937,14.1585,1647400.0],["2014-11-28",14.2233,14.4298,14.1747,14.4014,919600.0],["2014-12-01",14.3083,14.3569,14.2152,14.2314,1354200.0],["2014-12-02",14.2395,14.5391,14.2395,14.5189,1345800.0],["2014-12-03",14.5432,14.8712,14.4865,14.8469,1648000.0],["2014-12-04",15.1426,15.2843,14.9927,15.2681,2384000.0],["2014-12-05",15.1912,15.4301,15.1021,15.3451,2256200.0],["2014-12-08",15.3653,15.4382,14.8712,14.9077,2381000.0],["2014-12-09",14.7214,15.0778,14.5837,15.0616,2185200.0],["2014-12-10",15.0454,15.2033,14.6566,14.6728,1575600.0],["2014-12-11",14.7943,14.936,14.7011,14.7214,1226800.0],["2014-12-12",14.6323,14.6849,14.4419,14.4743,1288200.0],["2014-12-15",14.5715,14.6161,14.2233,14.3771,1497200.0],["2014-12-16",14.3933,14.5877,14.2921,14.3528,1402800.0],["2014-12-17",14.4622,14.7173,14.3002,14.7011,1181000.0],["2014-12-18",14.851,14.8834,14.6444,14.8226,1514200.0],["2014-12-19",14.7416,14.9725,14.7052,14.8226,2088800.0],["2014-12-22",14.8186,14.9117,14.7376,14.7457,1696000.0],["2014-12-23",14.8753,15.0292,14.7821,14.9198,1107600.0],["2014-12-24",14.9441,14.9684,14.8388,14.9077,412600.0],["2014-12-26",15.0089,15.0494,14.774,14.8591,779800.0],["2014-12-29",14.8429,14.9522,14.77,14.8834,1459200.0],["2014-12-30",14.9158,14.9846,14.774,14.8307,1007800.0],["2014-12-31",14.8307,14.9563,14.6323,14.6323,1399800.0],["2015-01-02",14.855,15.1466,14.3528,14.5229,1746100.0],["2015-01-05",14.4253,14.4497,14.0348,14.2463,2167100.0],["2015-01-06",14.2951,14.3521,13.807,13.9616,2600600.0],["2015-01-07",14.0999,14.2707,13.9616,14.1812,1012200.0],["2015-01-08",14.3358,14.6369,14.2707,14.5148,2110300.0],["2015-01-09",14.5799,14.645,14.3195,14.3846,871900.0],["2015-01-12",14.5229,14.6206,14.1568,14.1894,1977400.0],["2015-01-13",14.3846,14.5636,13.929,14.1324,879100.0],["2015-01-14",13.8802,14.0592,13.7256,13.9371,1243300.0],["2015-01-15",13.9534,14.0755,13.6931,13.7093,1193900.0],["2015-01-16",13.7093,13.9941,13.5059,13.9616,2243500.0],["2015-01-20",14.0185,14.2138,13.8476,14.1568,2088800.0],["2015-01-21",14.1324,14.3033,14.0755,14.2056,1747700.0],["2015-01-22",14.2707,14.5229,14.108,14.4334,2186100.0],["2015-01-23",14.4497,14.5067,14.2463,14.3358,1599800.0],["2015-01-26",14.2789,14.5148,14.2789,14.4009,2932700.0],["2015-01-27",14.23,14.4009,14.1975,14.2382,3378600.0],["2015-01-28",13.5873,13.6687,12.8795,13.4002,6573600.0],["2015-01-29",13.4246,13.7093,13.2212,13.6117,2747700.0],["2015-01-30",13.4571,13.7093,13.4246,13.5792,2681800.0],["2015-02-02",13.5873,13.7826,13.449,13.7582,2397200.0],["2015-02-03",13.8314,14.2138,13.7581,14.0836,3390000.0],["2015-02-04",14.0266,14.23,13.9453,14.0022,2286700.0],["2015-02-05",14.0348,14.1243,13.8151,13.9046,2303000.0],["2015-02-06",13.9453,14.1731,13.8883,14.0429,1616300.0],["2015-02-09",13.9616,14.0917,13.8639,14.0185,1141300.0],["2015-02-10",14.1812,14.1812,13.929,13.9616,1480700.0],["2015-02-11",13.9534,14.1731,13.9209,14.0836,1182500.0],["2015-02-12",14.1812,14.3277,14.0673,14.2707,968700.0],["2015-02-13",13.9941,14.5067,13.9941,14.4904,1243300.0],["2015-02-17",14.466,14.5555,14.2626,14.409,1387700.0],["2015-02-18",14.3521,14.5148,14.3277,14.4579,914800.0],["2015-02-19",14.409,14.5067,14.23,14.3846,847100.0],["2015-02-20",14.4172,14.5555,14.2545,14.5474,726300.0],["2015-02-23",14.4985,14.5636,14.3358,14.4253,775200.0],["2015-02-24",14.4741,14.5311,14.344,14.409,927100.0],["2015-02-25",14.5067,14.5799,14.4009,14.5636,961400.0],["2015-02-26",14.6043,14.645,14.4253,14.4985,655400.0],["2015-02-27",14.4985,14.4985,14.3358,14.3358,924500.0],["2015-03-02",14.3765,14.6043,14.3602,14.5229,1607100.0],["2015-03-03",14.5229,14.6043,14.2789,14.4172,1779300.0],["2015-03-04",14.3846,14.4172,14.2463,14.2951,911600.0],["2015-03-05",14.3439,14.3846,14.1812,14.3114,691200.0],["2015-03-06",14.2463,14.344,14.1324,14.2545,969800.0],["2015-03-09",14.2219,14.4335,14.0999,14.344,1259700.0],["2015-03-10",14.2056,14.2382,14.0673,14.1975,967000.0],["2015-03-11",14.2056,14.3439,14.165,14.3277,1468200.0],["2015-03-12",14.409,14.6369,14.3521,14.6287,754800.0],["2015-03-13",14.5392,14.5474,14.3602,14.4334,1087800.0],["2015-03-16",14.4741,14.7263,14.4497,14.7101,1033000.0],["2015-03-17",14.645,14.7996,14.5718,14.7589,1068200.0],["2015-03-18",14.6613,15.0192,14.5392,15.0192,2354700.0],["2015-03-19",14.9623,15.1006,14.8972,15.0762,2021900.0],["2015-03-20",15.1576,15.2633,15.1087,15.2064,3437900.0],["2015-03-23",15.2552,15.2959,15.1413,15.2064,1337400.0],["2015-03-24",15.2064,15.2064,14.946,15.0843,1141500.0],["2015-03-25",15.0762,15.1087,14.7345,14.8484,2065900.0],["2015-03-26",14.7752,14.8077,14.6857,14.6857,999000.0],["2015-03-27",14.7019,14.8077,14.6124,14.7914,827900.0],["2015-03-30",14.8728,15.0518,14.8321,14.9216,953700.0],["2015-03-31",14.8728,15.0437,14.7345,14.8891,1439500.0],["2015-04-01",14.8484,14.8728,14.5636,14.645,1895200.0],["2015-04-02",14.6205,14.7676,14.6205,14.7104,1433600.0],["2015-04-06",14.6532,14.9392,14.5714,14.9147,2227300.0],["2015-04-07",14.9555,15.0291,14.7594,14.7676,1117000.0],["2015-04-08",14.7757,14.833,14.6859,14.8248,1647300.0],["2015-04-09",14.7839,14.931,14.7104,14.7757,1348400.0],["2015-04-10",14.7757,14.8902,14.7594,14.8902,1232300.0],["2015-04-13",14.8493,14.8902,14.5142,14.5306,1182200.0],["2015-04-14",14.4489,14.6123,14.3998,14.6123,1742200.0],["2015-04-15",14.6368,14.7267,14.4979,14.6777,1827100.0],["2015-04-16",14.7267,14.8493,14.4652,14.4897,1181400.0],["2015-04-17",14.359,14.4815,14.2854,14.4407,1782900.0],["2015-04-20",14.5469,14.8656,14.5469,14.8248,1602200.0],["2015-04-21",14.8983,14.9555,14.7431,14.8493,1404500.0],["2015-04-22",15.1272,15.1598,14.3835,14.9228,2722800.0],["2015-04-23",14.9882,15.0373,14.7512,14.8084,1378200.0],["2015-04-24",14.8084,14.8493,14.6205,14.6613,1683500.0],["2015-04-27",14.7104,14.8248,14.5387,14.5387,1570000.0],["2015-04-28",14.5633,14.6041,14.4243,14.5306,1511400.0],["2015-04-29",14.5061,14.6286,14.3263,14.4162,1657400.0],["2015-04-30",14.3017,14.3835,14.1628,14.1792,1154100.0],["2015-05-01",14.2037,14.457,14.2037,14.3344,1053800.0],["2015-05-04",14.3181,14.5469,14.2691,14.3181,881500.0],["2015-05-05",14.2609,14.3835,14.122,14.1383,827900.0],["2015-05-06",14.2691,14.2691,13.9912,14.171,1886000.0],["2015-05-07",14.2282,14.3099,14.1792,14.2772,1551600.0],["2015-05-08",14.3998,14.4815,14.1955,14.2772,2387400.0],["2015-05-11",14.2527,14.3344,14.1955,14.2936,1638900.0],["2015-05-12",14.2445,14.3181,14.1301,14.2772,616800.0],["2015-05-13",14.3181,14.359,14.1873,14.2037,1457500.0],["2015-05-14",14.2854,14.3017,14.2037,14.2118,1266600.0],["2015-05-15",14.2364,14.3017,14.2118,14.3017,1250900.0],["2015-05-18",14.2118,14.3753,14.2118,14.359,1148200.0],["2015-05-19",14.3835,14.4897,14.2037,14.2445,1365800.0],["2015-05-20",14.2282,14.359,14.2118,14.3017,844000.0],["2015-05-21",14.2854,14.408,14.2282,14.2691,1230700.0],["2015-05-22",14.3017,14.3753,14.171,14.22,1014500.0],["2015-05-26",14.1546,14.2936,13.9503,14.122,1721500.0],["2015-05-27",14.1465,14.3017,14.0811,14.2527,1649400.0],["2015-05-28",14.2364,14.2936,14.0974,14.2037,802900.0],["2015-05-29",14.2037,14.2527,13.9912,14.0402,1141300.0],["2015-06-01",14.0811,14.2772,13.9912,14.171,1450600.0],["2015-06-02",14.1301,14.2364,14.0974,14.171,1502600.0],["2015-06-03",14.1465,14.3344,14.122,14.2118,2482500.0],["2015-06-04",14.1465,14.2772,14.0484,14.0893,646500.0],["2015-06-05",14.0729,14.1383,13.9667,14.0647,880800.0],["2015-06-08",14.0566,14.0729,13.885,13.8931,898800.0],["2015-06-09",13.8931,13.9503,13.7951,13.9258,1106300.0],["2015-06-10",13.9748,14.2118,13.8686,14.1138,1420100.0],["2015-06-11",14.1138,14.2037,13.983,14.0566,1372300.0],["2015-06-12",14.0321,14.0893,13.9585,14.0321,710000.0],["2015-06-15",13.8931,13.9176,13.7379,13.8441,917900.0],["2015-06-16",13.9013,14.0157,13.8277,13.9912,1171100.0],["2015-06-17",14.0402,14.0974,13.7787,13.8931,1243200.0],["2015-06-18",13.8686,14.0075,13.8359,13.9422,746100.0],["2015-06-19",13.9095,14.0321,13.8604,13.8931,1693900.0],["2015-06-22",13.9503,13.983,13.8196,13.9258,1581000.0],["2015-06-23",13.9176,14.2037,13.9013,14.1873,1116800.0],["2015-06-24",14.1546,14.22,14.0157,14.0239,921700.0],["2015-06-25",14.0484,14.1383,13.9013,13.9585,674000.0],["2015-06-26",13.9667,14.0974,13.8931,14.0157,2070100.0],["2015-06-29",13.7705,13.8686,13.4028,13.4273,1556000.0],["2015-06-30",13.5335,13.5662,13.3537,13.4191,1742100.0],["2015-07-01",13.5009,13.5172,13.3456,13.4763,2024800.0],["2015-07-02",13.5462,13.5544,13.3983,13.4887,1322000.0],["2015-07-06",13.3326,13.579,13.234,13.4065,2307300.0],["2015-07-07",13.3983,13.4722,13.1847,13.4558,1169800.0],["2015-07-08",13.2833,13.4558,13.0697,13.119,2903500.0],["2015-07-09",13.2669,13.3079,13.1518,13.1765,1372300.0],["2015-07-10",13.3408,13.4476,13.2751,13.3736,864000.0],["2015-07-13",13.4969,13.5626,13.464,13.5544,1211300.0],["2015-07-14",13.5544,13.6119,13.464,13.5954,1479900.0],["2015-07-15",13.5626,13.6201,13.4722,13.4804,851100.0],["2015-07-16",13.579,13.579,13.4147,13.4558,1332600.0],["2015-07-17",13.4969,13.5462,13.1765,13.4722,1932800.0],["2015-07-20",13.4722,13.5544,13.3408,13.5544,1741000.0],["2015-07-21",13.5215,13.5544,13.4394,13.5133,1596100.0],["2015-07-22",13.4558,13.5708,13.3819,13.4969,2630200.0],["2015-07-23",13.6201,13.6201,13.2504,13.3572,2045300.0],["2015-07-24",13.3161,13.3983,13.1436,13.2504,2571600.0],["2015-07-27",13.1683,13.2176,12.9547,12.9793,1366100.0],["2015-07-28",13.0451,13.2586,12.9629,13.2094,1464000.0],["2015-07-29",13.234,13.2669,13.1765,13.2258,2072300.0],["2015-07-30",13.1518,13.2422,13.0697,13.2094,1473300.0],["2015-07-31",13.2915,13.4804,13.1108,13.2094,2113000.0],["2015-08-03",13.2751,13.3079,13.0533,13.2915,1963700.0],["2015-08-04",13.2833,13.5215,13.2669,13.3408,1243500.0],["2015-08-05",13.4558,13.5626,13.3326,13.3654,1490800.0],["2015-08-06",13.3654,13.4558,13.2176,13.3572,1175600.0],["2015-08-07",13.349,13.4722,13.3408,13.464,939600.0],["2015-08-10",13.5215,13.8008,13.4311,13.7762,1143200.0],["2015-08-11",13.5297,13.6858,12.774,12.8068,3159900.0],["2015-08-12",12.7165,12.7658,12.3222,12.6425,3521200.0],["2015-08-13",12.6097,12.9629,12.5357,12.8233,1337400.0],["2015-08-14",12.8315,12.9054,12.7329,12.8808,930700.0],["2015-08-17",12.8068,13.2094,12.7329,13.2094,1778200.0],["2015-08-18",13.1929,13.3244,13.0286,13.0697,2342700.0],["2015-08-19",13.0368,13.1354,12.889,13.0533,2420300.0],["2015-08-20",12.889,12.9547,12.5275,12.5357,1813200.0],["2015-08-21",12.4454,12.6836,12.3879,12.3961,2776400.0],["2015-08-24",11.7718,12.5029,11.3692,12.2236,4606600.0],["2015-08-25",12.5604,12.6179,12.125,12.125,3099900.0],["2015-08-26",12.4454,12.5686,12.2729,12.544,3198700.0],["2015-08-27",12.6918,12.7329,12.4618,12.6836,3411900.0],["2015-08-28",12.6343,12.7904,12.5932,12.7575,1629500.0],["2015-08-31",12.7,12.774,12.6754,12.7329,2548900.0],["2015-09-01",12.4454,12.7329,12.4289,12.4947,2058900.0],["2015-09-02",12.6015,12.774,12.5604,12.7575,2172000.0],["2015-09-03",12.5522,13.0204,11.7143,12.8972,1839900.0],["2015-09-04",12.774,13.119,12.4782,12.9218,3472300.0],["2015-09-08",13.1518,13.2997,13.0615,13.1354,2867100.0],["2015-09-09",13.3079,13.4229,13.1436,13.1929,2803000.0],["2015-09-10",13.1929,13.2422,13.0861,13.2094,2378200.0],["2015-09-11",13.0533,13.2915,13.0204,13.2258,1898900.0],["2015-09-14",13.2504,13.2504,13.119,13.1354,2363300.0],["2015-09-15",13.1929,13.2422,13.0943,13.1929,2918300.0],["2015-09-16",13.234,13.3079,13.1436,13.2915,2533000.0],["2015-09-17",13.2258,13.4476,13.1436,13.2915,1479100.0],["2015-09-18",13.0779,13.3079,12.9876,13.004,3372500.0],["2015-09-21",13.0204,13.1765,12.9711,13.0779,4306100.0],["2015-09-22",12.9711,13.0943,12.6425,12.7165,4058800.0],["2015-09-23",12.7411,12.7986,12.5932,12.6918,3220000.0],["2015-09-24",12.6097,12.7,12.0921,12.3468,6779300.0],["2015-09-25",12.5111,12.5522,12.2647,12.3139,3243800.0],["2015-09-28",12.2893,12.3139,12.1168,12.1825,3065800.0],["2015-09-29",12.1989,12.4865,12.1332,12.3879,3489800.0],["2015-09-30",12.544,12.7493,12.5029,12.7329,2249500.0],["2015-10-01",12.7904,12.9465,12.585,12.7904,1882000.0],["2015-10-02",12.6425,12.8561,12.5604,12.8315,1624300.0],["2015-10-05",12.9843,13.0751,12.8934,13.0008,1913800.0],["2015-10-06",13.0504,13.0917,12.786,12.8108,1541400.0],["2015-10-07",12.9512,13.1412,12.8686,13.0669,2000100.0],["2015-10-08",13.0751,13.2073,12.976,13.166,1638500.0],["2015-10-09",13.2155,13.3147,13.0999,13.166,1657700.0],["2015-10-12",13.1825,13.3229,13.1164,13.2734,862800.0],["2015-10-13",13.2403,13.2651,12.976,13.0008,1199200.0],["2015-10-14",13.0586,13.1825,12.9347,12.9678,1507300.0],["2015-10-15",13.0173,13.199,12.8769,13.0091,1568800.0],["2015-10-16",12.976,13.1412,12.9347,13.0504,1433300.0],["2015-10-19",13.0008,13.166,12.9678,12.9925,1349400.0],["2015-10-20",13.0917,13.2651,13.0256,13.2321,3342900.0],["2015-10-21",13.7359,13.835,12.753,12.8439,3770000.0],["2015-10-22",12.8439,13.3064,12.786,13.2238,3156300.0],["2015-10-23",13.4138,13.4633,13.2568,13.3725,1588400.0],["2015-10-26",13.3725,13.5707,13.2403,13.5046,1904400.0],["2015-10-27",13.4881,13.5294,13.2321,13.2899,1898300.0],["2015-10-28",13.2981,13.6451,13.2981,13.6203,1966200.0],["2015-10-29",13.6285,13.6285,13.2238,13.2651,1519500.0],["2015-10-30",13.2651,13.5955,13.2155,13.5377,3027700.0],["2015-11-02",13.6451,13.835,13.5459,13.7937,2013500.0],["2015-11-03",13.8102,13.8268,13.6864,13.7442,1881300.0],["2015-11-04",13.7855,13.8268,13.6038,13.6863,1400900.0],["2015-11-05",13.645,13.7276,13.4716,13.7029,1681900.0],["2015-11-06",13.7194,13.7937,13.4303,13.612,2156400.0],["2015-11-09",13.5872,13.6285,13.5046,13.6038,3004400.0],["2015-11-10",13.6533,13.6946,13.5294,13.5955,2512700.0],["2015-11-11",13.6368,13.7111,13.5707,13.6946,1342200.0],["2015-11-12",13.5955,13.7111,13.4386,13.4551,2449100.0],["2015-11-13",13.422,13.6863,12.9678,13.1908,3991000.0],["2015-11-16",13.1247,13.356,13.0916,13.3477,2357800.0],["2015-11-17",13.356,13.4964,13.2981,13.389,1307800.0],["2015-11-18",13.4799,13.612,13.3973,13.5955,1529000.0],["2015-11-19",13.5707,13.6285,13.4551,13.5707,1145000.0],["2015-11-20",13.6285,13.8598,13.579,13.8185,1499000.0],["2015-11-23",13.9424,13.9672,13.7937,13.835,1838400.0],["2015-11-24",13.802,13.8598,13.6451,13.7524,1659700.0],["2015-11-25",13.7937,13.8846,13.7689,13.8102,1182500.0],["2015-11-27",13.8515,13.9507,13.7194,13.8515,769900.0],["2015-11-30",13.9341,13.9672,13.7524,13.8268,1436500.0],["2015-12-01",13.8763,13.9011,13.7524,13.7855,2157500.0],["2015-12-02",13.7855,13.8185,13.5129,13.5129,1972600.0],["2015-12-03",13.5046,13.5707,13.2816,13.3477,1815900.0],["2015-12-04",13.3973,13.5459,13.3229,13.5377,1376000.0],["2015-12-07",13.4881,13.5707,13.3312,13.4386,1645700.0],["2015-12-08",13.4138,13.4964,13.3147,13.3725,1342700.0],["2015-12-09",13.3642,13.4799,13.1577,13.2155,1999300.0],["2015-12-10",13.2486,13.2981,13.0586,13.1495,1661200.0],["2015-12-11",12.9512,13.0669,12.8934,12.976,1870500.0],["2015-12-14",13.0173,13.0338,12.7613,12.8521,2574800.0],["2015-12-15",12.8852,13.0834,12.72,13.0338,3474500.0],["2015-12-16",13.1495,13.2321,12.9595,13.1577,3562100.0],["2015-12-17",13.1908,13.2155,12.9925,13.0091,1620400.0],["2015-12-18",12.9925,13.0421,12.7447,12.7447,4568700.0],["2015-12-21",12.8686,13.0008,12.8108,12.9843,1983700.0],["2015-12-22",12.9843,13.2155,12.9678,13.1825,2125100.0],["2015-12-23",13.2403,13.579,13.2238,13.4551,1937400.0],["2015-12-24",13.4964,13.6038,13.4551,13.5377,1040400.0],["2015-12-28",13.5046,13.5625,13.3807,13.5542,1734100.0],["2015-12-29",13.6285,13.6946,13.5294,13.5707,1803300.0],["2015-12-30",13.579,13.6203,13.3807,13.4551,1461000.0],["2015-12-31",13.4138,13.4551,13.2155,13.2238,1626500.0],["2016-01-04",12.9925,13.0751,12.8191,13.0173,2189700.0],["2016-01-05",13.0713,13.0879,12.6395,12.6561,2945600.0],["2016-01-06",12.5315,12.5315,12.1163,12.1495,4001400.0],["2016-01-07",11.7758,12.0415,11.7343,11.7426,3752700.0],["2016-01-08",11.8173,11.9502,11.6429,11.6761,5629500.0],["2016-01-11",11.7758,11.8173,11.5017,11.7841,6170400.0],["2016-01-12",11.9087,11.9336,11.7094,11.8588,3504200.0],["2016-01-13",12.0083,12.0083,11.2941,11.4104,4035200.0],["2016-01-14",11.4104,11.4768,11.0533,11.2941,6131400.0],["2016-01-15",10.9952,11.1779,10.9038,11.1363,4485700.0],["2016-01-19",11.2028,11.4104,11.128,11.2858,4700200.0],["2016-01-20",11.1862,11.2858,10.8955,11.1945,3414600.0],["2016-01-21",11.2692,11.4104,11.0616,11.0948,3532500.0],["2016-01-22",11.2858,11.618,11.0782,11.3273,3544000.0],["2016-01-25",11.3357,11.3606,11.0865,11.1696,2711800.0],["2016-01-26",11.2609,11.5682,11.2194,11.5516,4509000.0],["2016-01-27",11.2609,11.4187,10.9204,11.0782,8307500.0],["2016-01-28",11.6263,12.0332,10.7377,11.1031,8273000.0],["2016-01-29",10.9619,11.3689,10.7959,11.3689,5994000.0],["2016-02-01",11.2526,11.5931,11.1031,11.51,3602900.0],["2016-02-02",11.4602,11.6346,11.2858,11.3938,4181900.0],["2016-02-03",11.5184,11.5433,11.0201,11.3855,4596800.0],["2016-02-04",11.319,11.5931,11.2111,11.3107,3344000.0],["2016-02-05",11.236,11.3024,11.0035,11.0699,3483500.0],["2016-02-08",10.9121,11.1114,10.8125,11.0533,3955100.0],["2016-02-09",10.9121,11.3523,10.9121,11.2277,4525900.0],["2016-02-10",11.2692,11.535,11.236,11.2526,4394500.0],["2016-02-11",11.0699,11.4934,11.0699,11.3024,4684100.0],["2016-02-12",11.3938,11.6678,11.3273,11.618,2303500.0],["2016-02-16",11.7094,11.8339,11.6346,11.7841,2184500.0],["2016-02-17",11.8671,12.108,11.7758,12.0997,2162000.0],["2016-02-18",12.0997,12.1744,11.9834,12.0914,1721000.0],["2016-02-19",12.0083,12.1495,11.9253,12.0914,1519900.0],["2016-02-22",12.191,12.2907,12.0997,12.2076,1470300.0],["2016-02-23",12.1993,12.2325,11.9087,11.9253,1676500.0],["2016-02-24",11.809,11.917,11.618,11.9087,2211300.0],["2016-02-25",11.9253,11.9253,11.7094,11.8588,2415200.0],["2016-02-26",11.9585,12.0664,11.8505,12.0249,1618300.0],["2016-02-29",12.0498,12.2907,12.0498,12.0914,2029900.0],["2016-03-01",12.2325,12.4983,12.1578,12.4235,1652500.0],["2016-03-02",12.4152,12.5896,12.3571,12.4983,1706600.0],["2016-03-03",12.5149,12.8637,12.4651,12.8471,2288400.0],["2016-03-04",12.8055,13.0796,12.7225,13.0215,3481900.0],["2016-03-07",12.9301,13.146,12.9301,13.0547,1946500.0],["2016-03-08",13.0298,13.0547,12.7225,12.7972,1660800.0],["2016-03-09",12.8388,13.0381,12.8222,12.9218,1682400.0],["2016-03-10",12.955,12.9966,12.5979,12.7806,1339400.0],["2016-03-11",12.8637,13.0796,12.8637,12.9716,1265900.0],["2016-03-14",12.872,12.9633,12.872,12.8803,1590000.0],["2016-03-15",12.8222,13.0132,12.7806,12.9467,1569400.0],["2016-03-16",12.8803,13.1294,12.8388,13.0879,2354100.0],["2016-03-17",13.0547,13.1543,12.9633,13.0879,1756800.0],["2016-03-18",13.0215,13.1377,12.9467,13.1211,3126600.0],["2016-03-21",13.1128,13.1709,13.0796,13.1543,1308900.0],["2016-03-22",13.1045,13.1211,12.9799,13.0049,1688200.0],["2016-03-23",13.0049,13.0215,12.8055,12.8055,1255700.0],["2016-03-24",12.7225,12.8471,12.6561,12.8139,1276300.0],["2016-03-28",12.8886,12.9633,12.7391,12.8222,1855800.0],["2016-03-29",12.8222,13.0962,12.7391,13.0381,2199500.0],["2016-03-30",13.0962,13.1626,12.9966,13.1211,2668300.0],["2016-03-31",13.1045,13.2042,13.0215,13.0298,2302400.0],["2016-04-01",12.9633,12.9882,12.764,12.8388,2731300.0],["2016-04-04",12.8803,12.9052,12.6062,12.6145,2258300.0],["2016-04-05",12.5603,12.7022,12.5102,12.577,1957700.0],["2016-04-06",12.602,12.6772,12.4684,12.6354,2156300.0],["2016-04-07",12.5937,12.6438,12.3515,12.4517,3000400.0],["2016-04-08",12.5436,12.7189,12.4684,12.4935,1632000.0],["2016-04-11",12.5185,12.6772,12.4935,12.5436,1332700.0],["2016-04-12",12.5352,12.7523,12.5185,12.7189,1615100.0],["2016-04-13",12.8359,13.0697,12.7774,13.0613,2321500.0],["2016-04-14",13.0446,13.195,13.0112,13.0864,1038600.0],["2016-04-15",13.0279,13.1783,12.9778,13.0279,992300.0],["2016-04-18",13.0363,13.078,12.9361,13.0112,1874500.0],["2016-04-19",13.1114,13.4538,13.0196,13.4288,2969300.0],["2016-04-20",13.0112,13.504,13.0112,13.4121,2581800.0],["2016-04-21",13.4121,13.504,13.2534,13.3536,3193700.0],["2016-04-22",13.4455,13.5708,13.1365,13.2451,3117200.0],["2016-04-25",13.3035,13.4204,13.2284,13.3787,1947000.0],["2016-04-26",13.4121,13.5708,13.387,13.5457,1784600.0],["2016-04-27",13.5791,13.6877,13.4288,13.5207,1807000.0],["2016-04-28",13.4455,13.5791,13.3035,13.4371,2055900.0],["2016-04-29",13.4037,13.5123,13.3453,13.3954,1700500.0],["2016-05-02",13.4956,13.5875,13.4121,13.5457,3375100.0],["2016-05-03",13.4872,13.5875,13.3286,13.5875,2099900.0],["2016-05-04",13.4872,13.6042,13.3787,13.4204,2156100.0],["2016-05-05",13.4789,13.5708,13.3954,13.4538,1366000.0],["2016-05-06",13.4288,13.529,13.3453,13.4288,1346900.0],["2016-05-09",13.4037,13.5207,13.3954,13.4288,1440400.0],["2016-05-10",13.529,13.5958,13.4538,13.5708,1070400.0],["2016-05-11",13.5374,13.671,13.4622,13.5457,1496200.0],["2016-05-12",13.5624,13.7044,13.4789,13.6292,1772200.0],["2016-05-13",13.5791,13.6877,13.504,13.5457,3021600.0],["2016-05-16",13.529,13.5457,13.4371,13.5123,1711000.0],["2016-05-17",13.4455,13.5123,13.2618,13.3035,2025900.0],["2016-05-18",13.3286,13.6376,13.2952,13.3703,4098000.0],["2016-05-19",13.3286,13.3703,13.0446,13.1448,2616800.0],["2016-05-20",13.2284,13.3787,13.1699,13.2451,2043800.0],["2016-05-23",13.195,13.2117,12.911,13.0112,3066700.0],["2016-05-24",13.0363,13.195,13.0112,13.1365,3436000.0],["2016-05-25",13.2033,13.6292,13.2033,13.5958,3500400.0],["2016-05-26",13.5958,13.6793,13.5541,13.6626,1501000.0],["2016-05-27",13.6543,13.7461,13.6292,13.7211,1573900.0],["2016-05-31",13.4288,13.8631,13.4288,13.8464,2051300.0],["2016-06-01",13.7795,13.7795,13.4288,13.5875,2215600.0],["2016-06-02",13.5875,13.8547,13.5457,13.8464,1976700.0],["2016-06-03",13.7795,13.8129,13.5958,13.6626,1536300.0],["2016-06-06",13.6877,13.7628,13.6042,13.7127,1656000.0],["2016-06-07",13.7044,13.7962,13.671,13.7461,1597500.0],["2016-06-08",13.7461,13.8213,13.6459,13.7211,1389500.0],["2016-06-09",13.6543,13.6877,13.5123,13.5958,1771600.0],["2016-06-10",13.5207,13.529,13.3035,13.3453,1685700.0],["2016-06-13",13.2952,13.3369,13.1365,13.1448,1309100.0],["2016-06-14",13.1281,13.195,13.0112,13.0864,1271000.0],["2016-06-15",13.1281,13.4538,13.1031,13.2785,1736400.0],["2016-06-16",13.2451,13.2701,13.078,13.2451,1709800.0],["2016-06-17",13.2117,13.3703,13.1699,13.2367,2324800.0],["2016-06-20",13.387,13.6042,13.3703,13.5207,1293900.0],["2016-06-21",13.529,13.529,13.3286,13.3703,1270900.0],["2016-06-22",13.4288,13.529,13.3453,13.3453,1039500.0],["2016-06-23",13.4705,13.6209,13.4371,13.6042,1282100.0],["2016-06-24",13.1031,13.1114,12.8275,12.8776,4959000.0],["2016-06-27",12.7774,12.8275,12.268,12.2847,3115000.0],["2016-06-28",12.435,12.5853,12.3431,12.5102,5414800.0],["2016-06-29",12.6605,13.0112,12.5853,12.9778,3496000.0],["2016-06-30",13.053,13.0697,12.8108,12.9027,2840600.0],["2016-07-01",12.9862,13.1532,12.8442,12.9027,3130000.0],["2016-07-05",12.8439,12.8439,12.5079,12.5583,2262000.0],["2016-07-06",12.5247,12.6171,12.3147,12.6003,4284300.0],["2016-07-07",12.6255,12.8271,12.4995,12.6507,2509500.0],["2016-07-08",12.8019,13.0203,12.8019,12.9531,3333200.0],["2016-07-11",12.9951,13.2219,12.9951,13.1463,2185400.0],["2016-07-12",13.2807,13.4571,13.2723,13.3815,1969300.0],["2016-07-13",13.3731,13.4739,13.2639,13.3395,1954300.0],["2016-07-14",13.4235,13.7763,13.4067,13.5075,2518800.0],["2016-07-15",13.4655,13.5915,13.3899,13.5159,1473400.0],["2016-07-18",13.2639,13.6251,13.2639,13.5663,1042000.0],["2016-07-19",13.5243,13.6167,13.4151,13.4907,1231600.0],["2016-07-20",13.5663,13.6671,13.5243,13.5999,1563500.0],["2016-07-21",13.6419,13.7931,13.6419,13.7343,2821200.0],["2016-07-22",14.2803,14.8179,14.1543,14.7843,6357700.0],["2016-07-25",14.7843,14.8431,14.4987,14.8011,4275600.0],["2016-07-26",14.7339,14.9943,14.6079,14.9523,2569100.0],["2016-07-27",14.9943,15.3303,14.9607,15.2799,4938800.0],["2016-07-28",15.1119,15.1203,14.7843,14.8431,3239900.0],["2016-07-29",14.8263,14.9187,14.7255,14.8431,2243300.0],["2016-08-01",14.8179,14.8935,14.7171,14.7507,1771900.0],["2016-08-02",14.7507,14.7507,14.3643,14.3979,2703300.0],["2016-08-03",14.4063,14.7003,14.3643,14.5743,2284300.0],["2016-08-04",14.5323,14.6499,14.5239,14.5743,1282600.0],["2016-08-05",14.6331,14.9019,14.5911,14.8683,1395800.0],["2016-08-08",14.8683,15.1035,14.8683,15.0531,2222400.0],["2016-08-09",15.0027,15.1287,15.0027,15.1203,2423200.0],["2016-08-10",15.1119,15.2967,15.0363,15.1539,2741900.0],["2016-08-11",15.2127,15.3219,15.1539,15.2799,1599900.0],["2016-08-12",15.2295,15.3303,15.1623,15.1875,936800.0],["2016-08-15",15.2547,15.3723,15.2547,15.3555,1169300.0],["2016-08-16",15.2463,15.3051,15.1623,15.1707,1451200.0],["2016-08-17",15.1707,15.1791,15.0279,15.0951,1601500.0],["2016-08-18",15.0783,15.2295,15.0447,15.1455,2052400.0],["2016-08-19",15.0699,15.2715,15.0699,15.1203,2576300.0],["2016-08-22",15.1035,15.2211,15.0531,15.1539,1381900.0],["2016-08-23",15.1791,15.2547,15.0699,15.1119,3888300.0],["2016-08-24",15.1203,15.1287,14.9691,15.0447,1682000.0],["2016-08-25",14.9607,15.0783,14.8683,15.0447,1849700.0],["2016-08-26",15.0867,15.1623,14.9691,15.0195,1507400.0],["2016-08-29",15.0447,15.1623,14.9439,15.0951,1999200.0],["2016-08-30",15.0951,15.1539,14.9271,15.0027,1793000.0],["2016-08-31",14.9943,15.0699,14.8683,14.9439,1507400.0],["2016-09-01",14.9775,15.0783,14.8095,14.8935,1460700.0],["2016-09-02",14.9187,15.0027,14.8431,15.0027,1552900.0],["2016-09-06",15.0783,15.1119,14.8515,14.8767,4223100.0],["2016-09-07",14.9187,15.0615,14.8599,15.0363,2346200.0],["2016-09-08",15.0279,15.0279,14.7507,14.7675,3105800.0],["2016-09-09",14.6247,14.6247,14.1879,14.2467,3226600.0],["2016-09-12",14.1123,14.7087,14.0199,14.7087,2603600.0],["2016-09-13",14.5491,14.6751,14.4903,14.5407,1530300.0],["2016-09-14",14.5827,14.6415,14.4819,14.5407,1597300.0],["2016-09-15",14.5323,14.7087,14.5155,14.6499,1386000.0],["2016-09-16",14.6247,14.6751,14.4903,14.6331,2338700.0],["2016-09-19",14.7339,14.8179,14.6079,14.6499,1142500.0],["2016-09-20",14.7423,14.7675,14.5659,14.6079,969100.0],["2016-09-21",14.6499,14.8179,14.6163,14.7675,1694300.0],["2016-09-22",14.9019,14.9271,14.7675,14.8767,2051700.0],["2016-09-23",14.8263,14.9103,14.7507,14.8095,1129500.0],["2016-09-26",14.7423,14.7843,14.6415,14.6499,1166300.0],["2016-09-27",14.6415,14.7423,14.5827,14.7003,1524600.0],["2016-09-28",14.7759,14.8179,14.6415,14.8179,1086400.0],["2016-09-29",14.7423,14.8095,14.5911,14.6415,1258100.0],["2016-09-30",14.6751,14.8515,14.6163,14.7507,2503000.0],["2016-10-03",14.7171,14.7843,14.6163,14.6331,3761800.0],["2016-10-04",14.6331,14.8683,14.5995,14.7087,1818800.0],["2016-10-05",14.8016,15.1815,14.7847,15.1055,2852700.0],["2016-10-06",15.1056,15.1309,14.9451,15.1224,1610600.0],["2016-10-07",15.1055,15.1647,14.886,15.0296,1839400.0],["2016-10-10",15.0549,15.2069,14.9536,14.962,898400.0],["2016-10-11",14.9029,14.9451,14.7847,14.8691,1654200.0],["2016-10-12",14.8776,15.0127,14.81,14.962,1403500.0],["2016-10-13",14.8185,14.8691,14.658,14.7762,1650700.0],["2016-10-14",14.8438,14.8776,14.7003,14.734,1614600.0],["2016-10-17",14.6834,14.8607,14.6749,14.7171,1507400.0],["2016-10-18",14.8607,14.8607,14.4723,14.582,1519900.0],["2016-10-19",14.5736,14.7847,14.5398,14.7256,3090000.0],["2016-10-20",14.4976,15.0887,14.3878,14.4047,5223000.0],["2016-10-21",14.3541,14.4554,14.1683,14.3794,2592100.0],["2016-10-24",14.4892,14.5567,14.219,14.3878,1983800.0],["2016-10-25",14.295,14.3541,14.0417,14.1599,2236000.0],["2016-10-26",14.143,14.3541,14.1092,14.3203,2532500.0],["2016-10-27",14.3203,14.3287,14.0501,14.1261,2550900.0],["2016-10-28",14.0754,14.3119,14.0163,14.1599,2326400.0],["2016-10-31",14.1514,14.3287,14.143,14.2781,1962300.0],["2016-11-01",14.3119,14.3119,13.9403,13.9994,1415300.0],["2016-11-02",14.0163,14.0839,13.839,13.9403,2068100.0],["2016-11-03",13.9572,14.0923,13.8559,13.915,1338300.0],["2016-11-04",13.915,14.1176,13.8306,13.9657,1581000.0],["2016-11-07",14.2274,14.3034,13.9657,14.1852,1816900.0],["2016-11-08",14.1092,14.2696,14.0417,14.2021,1227200.0],["2016-11-09",13.6701,14.219,13.5604,14.1345,2731500.0],["2016-11-10",14.2865,14.5145,14.0585,14.3119,2912400.0],["2016-11-11",14.219,14.5483,14.2021,14.5145,2352900.0],["2016-11-14",14.5736,14.8269,14.4807,14.5652,1823000.0],["2016-11-15",14.5483,14.7003,14.5398,14.6327,1100900.0],["2016-11-16",14.6158,15.1055,14.6158,15.0464,2894700.0],["2016-11-17",15.0802,15.2322,14.962,15.2322,3836300.0],["2016-11-18",15.1731,15.2829,15.1309,15.2069,3222300.0],["2016-11-21",15.2153,15.3673,15.2153,15.3335,1895100.0],["2016-11-22",15.3504,15.5531,15.2153,15.5446,2170100.0],["2016-11-23",15.5362,15.5953,15.4855,15.5531,2023800.0],["2016-11-25",15.5784,15.6206,15.5531,15.6122,519600.0],["2016-11-28",15.5868,15.629,15.3926,15.4095,1986200.0],["2016-11-29",15.4264,15.5615,15.3926,15.4433,1417500.0],["2016-11-30",15.5362,15.705,15.3335,15.6122,1650300.0],["2016-12-01",15.6206,16.0428,15.5868,16.0428,3109900.0],["2016-12-02",16.0006,16.0428,15.6206,15.7304,2067800.0],["2016-12-05",15.8486,15.9499,15.7641,15.9077,1844300.0],["2016-12-06",15.9161,16.0428,15.8401,16.009,1580400.0],["2016-12-07",16.0175,16.6169,16.0006,16.5494,2555700.0],["2016-12-08",16.5325,16.7943,16.4227,16.7774,2144200.0],["2016-12-09",16.7858,16.8871,16.7183,16.8027,1500200.0],["2016-12-12",16.6845,16.7858,16.6001,16.7689,1752300.0],["2016-12-13",16.8871,17.2164,16.8196,17.1151,3392300.0],["2016-12-14",17.0391,17.1489,16.8449,16.9885,3410000.0],["2016-12-15",16.9631,17.1658,16.8365,17.0054,2356100.0],["2016-12-16",17.0307,17.1405,16.8956,16.9462,4530000.0],["2016-12-19",16.8956,16.9294,16.752,16.8787,2275400.0],["2016-12-20",16.9125,17.0138,16.8196,16.8787,1782800.0],["2016-12-21",16.9462,17.1151,16.8618,17.0729,1698300.0],["2016-12-22",17.1236,17.1489,16.8196,16.904,3749100.0],["2016-12-23",16.8787,16.9885,16.8365,16.9294,1053300.0],["2016-12-27",16.8956,17.1489,16.8956,17.0054,928800.0],["2016-12-28",17.0138,17.0645,16.7858,16.8196,1020500.0],["2016-12-29",16.828,16.9631,16.7436,16.8534,3422100.0],["2016-12-30",16.9378,16.9378,16.5832,16.6254,1472700.0],["2017-01-03",16.7183,17.2249,16.6845,17.1151,2456800.0],["2017-01-04",17.183,17.6155,17.1321,17.5392,3538200.0],["2017-01-05",17.4968,17.5137,17.1406,17.3102,1703600.0],["2017-01-06",17.3441,17.5392,17.2423,17.4035,2416400.0],["2017-01-09",17.4289,17.5731,17.149,17.1999,1461000.0],["2017-01-10",17.2423,17.5561,17.2169,17.5307,1929600.0],["2017-01-11",17.5477,17.5561,17.3611,17.5222,1963700.0],["2017-01-12",17.4798,17.5307,17.1745,17.4374,1627600.0],["2017-01-13",17.5477,17.7173,17.4544,17.7173,1673000.0],["2017-01-17",17.6918,17.7003,17.4798,17.5561,1561500.0],["2017-01-18",17.5392,17.7173,17.3356,17.6834,1741700.0],["2017-01-19",17.7088,17.7851,17.6325,17.6834,2035700.0],["2017-01-20",17.7258,17.836,17.6579,17.8191,2204900.0],["2017-01-23",17.8106,17.8954,17.641,17.8106,2723600.0],["2017-01-24",17.8954,18.277,17.8191,18.2346,2967500.0],["2017-01-25",18.3534,18.5484,18.3195,18.4552,2184200.0],["2017-01-26",18.4806,18.5654,18.277,18.3703,2647900.0],["2017-01-27",16.9285,18.2686,16.92,18.0056,5772600.0],["2017-01-30",17.7936,17.8784,17.5646,17.7427,2427300.0],["2017-01-31",17.6664,17.8106,17.5307,17.7173,2413800.0],["2017-02-01",17.7342,17.8106,17.412,17.5137,3530600.0],["2017-02-02",17.5477,17.6664,17.1745,17.2084,2905600.0],["2017-02-03",17.2508,17.3865,17.1745,17.3272,2058600.0],["2017-02-06",17.183,17.3271,17.1321,17.2678,1016100.0],["2017-02-07",17.3441,17.3695,17.0642,17.0982,2162600.0],["2017-02-08",17.0388,17.1151,16.9031,17.0812,1587800.0],["2017-02-09",17.166,17.3695,17.0727,17.3017,1695800.0],["2017-02-10",17.3526,17.412,17.2932,17.378,1506800.0],["2017-02-13",17.412,17.5477,17.3696,17.4459,1033100.0],["2017-02-14",17.4459,17.4883,17.3526,17.4713,1193500.0],["2017-02-15",17.4459,17.4798,17.3102,17.395,1319300.0],["2017-02-16",17.4035,17.5646,17.3187,17.4035,1656500.0],["2017-02-17",17.3271,17.4968,17.2254,17.4883,919500.0],["2017-02-21",17.4883,17.7936,17.395,17.7851,1947800.0],["2017-02-22",17.7597,17.7682,17.6155,17.7682,1525400.0],["2017-02-23",17.8106,17.9039,17.6579,17.7342,1676800.0],["2017-02-24",17.5901,17.7173,17.3611,17.7088,1387900.0],["2017-02-27",17.6664,18.0056,17.5901,17.9972,2196500.0],["2017-02-28",17.9463,17.9887,17.7851,17.836,2895100.0],["2017-03-01",18.0226,18.4467,17.9463,18.2346,2457600.0],["2017-03-02",18.2431,18.3195,18.0481,18.1583,2192200.0],["2017-03-03",18.1413,18.3025,17.9463,18.3025,2138000.0],["2017-03-06",18.2007,18.2007,17.8445,17.9208,1305200.0],["2017-03-07",17.8954,18.0141,17.8191,17.9717,1706200.0],["2017-03-08",18.0226,18.2092,17.9124,18.1244,1513800.0],["2017-03-09",18.1668,18.1922,17.9802,18.0565,1243900.0],["2017-03-10",18.1753,18.3619,18.1159,18.2516,1628600.0],["2017-03-13",16.9709,18.4891,16.9709,18.4721,1968000.0],["2017-03-14",18.4297,18.5569,18.3195,18.506,1567900.0],["2017-03-15",18.5739,18.7435,18.4891,18.7011,2130200.0],["2017-03-16",18.7011,18.752,18.5654,18.7181,1171800.0],["2017-03-17",18.7435,18.7605,18.506,18.5654,2142300.0],["2017-03-20",18.5654,18.6248,18.4382,18.4976,948400.0],["2017-03-21",18.5993,18.6248,17.8954,17.9463,2052100.0],["2017-03-22",17.9378,17.9802,17.6834,17.853,2550000.0],["2017-03-23",17.9124,17.9378,17.7173,17.7767,2181500.0],["2017-03-24",17.836,18.0226,17.6834,17.7851,2171600.0],["2017-03-27",17.6325,17.7936,17.3441,17.7682,1839400.0],["2017-03-28",17.7597,17.9887,17.6664,17.9123,2687400.0],["2017-03-29",17.8445,18.0311,17.8191,17.8699,1403000.0],["2017-03-30",17.853,18.1413,17.836,18.1413,1343300.0],["2017-03-31",18.082,18.1922,17.9887,18.0905,1431200.0],["2017-04-03",18.1413,18.2262,17.5307,17.607,1459200.0],["2017-04-04",17.5731,17.6325,17.2678,17.3102,2297700.0],["2017-04-05",17.3869,17.5913,17.0631,17.0887,2317100.0],["2017-04-06",17.1057,17.2165,16.9609,17.1568,1799600.0],["2017-04-07",17.0717,17.225,16.995,17.0631,1919100.0],["2017-04-10",17.1228,17.3528,17.0546,17.1824,1446000.0],["2017-04-11",17.1398,17.3272,17.0206,17.3272,1326700.0],["2017-04-12",17.3272,17.4294,17.1483,17.1739,1297900.0],["2017-04-13",17.0972,17.242,16.978,16.995,1231400.0],["2017-04-17",17.0461,17.2591,17.0035,17.2335,1235900.0],["2017-04-18",17.1994,17.2506,17.0291,17.1398,1994100.0],["2017-04-19",17.1654,17.3783,17.1654,17.3357,1631600.0],["2017-04-20",17.4635,17.685,17.4294,17.668,2295900.0],["2017-04-21",18.0258,18.1024,17.0205,17.0376,3426700.0],["2017-04-24",17.2165,17.472,17.1313,17.438,3093000.0],["2017-04-25",17.5828,17.7191,17.5402,17.5998,2213500.0],["2017-04-26",17.5828,17.7958,17.5402,17.5487,1807600.0],["2017-04-27",17.5317,17.7872,17.5317,17.7191,1722300.0],["2017-04-28",17.7787,17.7872,17.5657,17.5913,1335500.0],["2017-05-01",17.685,17.6935,17.4295,17.4976,1444000.0],["2017-05-02",17.472,17.5572,16.9354,16.9524,2788800.0],["2017-05-03",16.9098,17.1057,16.7139,17.0035,2650100.0],["2017-05-04",17.0035,17.242,16.8502,17.0035,1390000.0],["2017-05-05",17.0206,17.0887,16.9183,17.0887,1406100.0],["2017-05-08",17.0546,17.1057,16.9609,17.0376,1312100.0],["2017-05-09",17.0376,17.2761,16.995,17.2165,1585600.0],["2017-05-10",17.1654,17.208,17.0035,17.1057,970200.0],["2017-05-11",17.0802,17.1654,16.8587,16.8672,1731500.0],["2017-05-12",16.8502,16.9098,16.6713,16.8672,1563900.0],["2017-05-15",16.8842,17.0546,16.8587,16.8842,1347000.0],["2017-05-16",16.7394,16.9865,16.6883,16.8842,2842500.0],["2017-05-17",16.6628,16.7054,15.8875,15.8875,3088600.0],["2017-05-18",15.9046,15.9898,15.5468,15.9301,3361600.0],["2017-05-19",16.0068,16.2198,15.9131,16.0409,2653800.0],["2017-05-22",16.075,16.1687,15.8279,15.845,2876200.0],["2017-05-23",15.7938,16.0664,15.7342,15.9983,2661500.0],["2017-05-24",15.9813,16.1516,15.9387,16.1346,976500.0],["2017-05-25",16.1942,16.3305,16.1176,16.1772,1554500.0],["2017-05-26",16.1601,16.4328,16.1431,16.3135,1475700.0],["2017-05-30",16.2709,16.3731,16.075,16.075,2912600.0],["2017-05-31",16.1346,16.2027,15.8535,16.1687,2240300.0],["2017-06-01",16.2964,16.5265,16.2453,16.4924,2076200.0],["2017-06-02",16.5094,16.5265,16.322,16.3561,1206200.0],["2017-06-05",16.3135,16.4072,16.1005,16.1176,1892200.0],["2017-06-06",15.9727,16.1431,15.8961,16.0153,2271900.0],["2017-06-07",15.9642,16.2027,15.9557,16.2027,2405300.0],["2017-06-08",16.1346,16.1346,15.879,15.879,1370000.0],["2017-06-09",15.8364,16.0835,15.7257,16.0579,2056100.0],["2017-06-12",16.075,16.3305,16.0324,16.2709,1472400.0],["2017-06-13",16.3816,16.5435,16.2709,16.4242,1904400.0],["2017-06-14",16.6798,16.6968,16.2709,16.339,1872600.0],["2017-06-15",16.1772,16.339,16.1261,16.2283,1607600.0],["2017-06-16",16.2283,16.2368,15.402,15.4531,3235400.0],["2017-06-19",15.5127,15.8194,15.3849,15.7512,2133900.0],["2017-06-20",15.7512,15.7512,15.4786,15.5979,2083500.0],["2017-06-21",15.5894,15.7342,15.5127,15.6235,1619300.0],["2017-06-22",15.632,15.8109,15.5809,15.7683,1170400.0],["2017-06-23",15.8109,15.8109,15.6064,15.6746,1729400.0],["2017-06-26",15.6831,15.9131,15.632,15.879,940300.0],["2017-06-27",15.8194,15.862,15.4872,15.6661,1594900.0],["2017-06-28",15.7683,15.8875,15.7172,15.8024,1381500.0],["2017-06-29",15.8024,15.9301,15.6661,15.9046,9474800.0],["2017-06-30",15.9898,16.2198,15.9557,16.1601,2142900.0],["2017-07-03",16.3314,16.614,16.2287,16.2372,1099100.0],["2017-07-05",15.9204,16.2629,15.9204,16.2115,2138900.0],["2017-07-06",16.1516,16.2629,15.869,15.8861,1359100.0],["2017-07-07",15.9974,16.2287,15.9118,16.1602,1518400.0],["2017-07-10",16.1516,16.1944,15.9717,16.0831,2017400.0],["2017-07-11",16.0916,16.203,15.9717,16.1002,2766300.0],["2017-07-12",16.203,16.2715,15.8176,15.8262,2759600.0],["2017-07-13",15.7319,15.7833,15.1325,15.5093,8080900.0],["2017-07-14",15.4922,15.9461,15.3294,15.9204,4083700.0],["2017-07-17",15.9375,16.1944,15.8947,15.9889,2512600.0],["2017-07-18",15.9375,15.9717,15.7234,15.8433,2361100.0],["2017-07-19",15.9032,15.9375,15.7491,15.9118,3272900.0],["2017-07-20",15.9032,16.0659,15.8176,15.9803,4228100.0],["2017-07-21",15.1153,15.2866,14.2076,14.7985,7617400.0],["2017-07-24",14.807,14.9526,14.4217,14.5073,4633600.0],["2017-07-25",14.5844,14.9526,14.5758,14.867,3624700.0],["2017-07-26",14.8499,14.9698,14.7814,14.7985,1680000.0],["2017-07-27",14.8584,14.9783,14.7214,14.9355,1957600.0],["2017-07-28",14.8413,14.8499,14.5758,14.6101,2214300.0],["2017-07-31",14.6786,14.6957,14.4559,14.5758,1906800.0],["2017-08-01",14.6272,14.6443,14.3103,14.5073,2453800.0],["2017-08-02",14.533,14.593,14.3703,14.4645,1629000.0],["2017-08-03",14.4474,14.6786,14.4217,14.6186,1530500.0],["2017-08-04",14.6786,14.7814,14.6186,14.7728,1401600.0],["2017-08-07",14.7899,15.0468,14.7557,14.8327,2775200.0],["2017-08-08",14.807,15.0211,14.7814,14.9355,2744000.0],["2017-08-09",14.7985,15.1325,14.7043,15.0297,2538400.0],["2017-08-10",14.9783,15.004,14.7899,14.7899,2439700.0],["2017-08-11",14.7985,14.867,14.7043,14.8156,1444900.0],["2017-08-14",14.9355,15.2267,14.8584,15.1496,1913200.0],["2017-08-15",15.1496,15.1496,14.7985,14.7985,1711000.0],["2017-08-16",14.8242,15.0982,14.8242,14.9269,1828500.0],["2017-08-17",14.8413,15.0211,14.8242,14.8242,2209600.0],["2017-08-18",14.807,14.807,14.5587,14.6529,1875200.0],["2017-08-21",14.67,14.7728,14.5758,14.6358,1341100.0],["2017-08-22",14.6957,14.8756,14.4388,14.5673,2691100.0],["2017-08-23",14.5159,15.0897,14.5159,14.867,3141200.0],["2017-08-24",15.2267,15.3637,15.0811,15.3294,2851200.0],["2017-08-25",15.4151,15.5093,15.3209,15.3637,3013400.0],["2017-08-28",15.3466,15.3551,15.0725,15.2609,2541400.0],["2017-08-29",15.141,15.2524,15.004,15.2352,2228600.0],["2017-08-30",15.2438,15.3723,15.141,15.3551,1639000.0],["2017-08-31",15.398,15.6806,15.3637,15.6463,2001700.0],["2017-09-01",15.6891,15.9289,15.6806,15.8176,1332100.0],["2017-09-05",15.8005,15.8176,15.4065,15.4922,2515500.0],["2017-09-06",15.5436,15.6977,15.5093,15.672,2397900.0],["2017-09-07",15.6292,15.6549,15.4493,15.5521,1438000.0],["2017-09-08",15.5521,15.732,15.4922,15.6634,1145700.0],["2017-09-11",15.7662,16.006,15.6977,15.8947,1961000.0],["2017-09-12",15.9546,16.2115,15.8861,16.2115,1976700.0],["2017-09-13",16.1687,16.3742,16.1259,16.2972,1437500.0],["2017-09-14",16.34,16.4428,16.2458,16.2972,1204800.0],["2017-09-15",16.2972,16.5027,16.2458,16.4599,2060800.0],["2017-09-18",16.4684,16.4856,16.3314,16.3657,1629800.0],["2017-09-19",16.3999,16.4171,16.2715,16.3828,1346100.0],["2017-09-20",16.4085,16.6825,16.34,16.5541,2572900.0],["2017-09-21",16.5969,16.6312,16.3571,16.6055,1816800.0],["2017-09-22",16.6226,16.6911,16.5541,16.6826,1358800.0],["2017-09-25",16.6911,16.948,16.674,16.9138,1653200.0],["2017-09-26",16.9395,17.1107,16.8881,16.9737,1339600.0],["2017-09-27",17.0422,17.0679,16.7939,16.9737,1728400.0],["2017-09-28",16.9737,17.008,16.8196,16.9823,967300.0],["2017-09-29",16.9994,17.0508,16.8966,16.9566,1168200.0],["2017-10-02",16.9994,17.419,16.9395,17.3848,2498500.0],["2017-10-03",17.4619,17.5389,17.3163,17.4276,1645800.0],["2017-10-04",17.4533,17.6674,17.4276,17.6417,1171700.0],["2017-10-05",17.6847,17.6933,17.547,17.6073,1374500.0],["2017-10-06",17.5729,17.6933,17.5298,17.547,1435900.0],["2017-10-09",17.5557,17.5987,17.2975,17.3405,1287300.0],["2017-10-10",17.3663,17.4094,17.1942,17.2544,2092500.0],["2017-10-11",17.2372,17.3147,17.0995,17.2544,1064500.0],["2017-10-12",17.1856,17.1856,17.0221,17.0651,1682300.0],["2017-10-13",17.0909,17.4094,17.0823,17.2458,1068200.0],["2017-10-16",17.3491,17.3921,17.2286,17.3921,913000.0],["2017-10-17",17.3663,17.6245,17.3233,17.504,1631600.0],["2017-10-18",17.6417,17.6417,17.4954,17.6073,1626400.0],["2017-10-19",17.5815,17.8052,17.4094,17.7794,2793400.0],["2017-10-20",16.7811,17.8827,16.4713,16.6779,6079700.0],["2017-10-23",16.5574,16.7553,16.2218,16.2734,2714000.0],["2017-10-24",16.3939,16.566,16.2906,16.4369,2111400.0],["2017-10-25",16.4455,16.4627,16.1443,16.3336,1606900.0],["2017-10-26",16.4025,16.566,16.3509,16.5574,1451300.0],["2017-10-27",16.5402,16.5402,16.2304,16.3681,1757300.0],["2017-10-30",16.2992,16.5574,16.2648,16.4111,1791100.0],["2017-10-31",16.4541,16.7467,16.4369,16.7037,1191900.0],["2017-11-01",16.7984,16.893,16.6004,16.6262,1639900.0],["2017-11-02",16.5746,16.8758,16.5402,16.8242,1621900.0],["2017-11-03",16.8328,16.8844,16.5918,16.6004,1441300.0],["2017-11-06",16.6693,16.7295,16.4713,16.4885,1731900.0],["2017-11-07",16.5144,16.5574,16.325,16.3853,993900.0],["2017-11-08",16.3509,16.4111,16.2218,16.3509,906700.0],["2017-11-09",16.2218,16.3853,16.1787,16.282,1474300.0],["2017-11-10",16.196,16.2562,16.0324,16.0669,2541600.0],["2017-11-13",16.0152,16.2992,15.9636,16.1185,1671300.0],["2017-11-14",16.0841,16.1873,16.0152,16.1013,1308000.0],["2017-11-15",15.9808,16.1701,15.9292,16.0841,1223500.0],["2017-11-16",16.1271,16.1959,15.998,16.1529,2677400.0],["2017-11-17",16.1529,16.4369,16.0927,16.3853,1861100.0],["2017-11-20",16.4111,16.6434,16.2992,16.5746,1970700.0],["2017-11-21",16.6434,16.7897,16.5402,16.5832,1822300.0],["2017-11-22",16.5832,16.7725,16.5832,16.6865,1253300.0],["2017-11-24",16.3595,16.7984,16.3595,16.7811,704300.0],["2017-11-27",16.7639,16.85,16.6435,16.6435,1113900.0],["2017-11-28",16.6607,17.0823,16.6521,17.0651,1293000.0],["2017-11-29",17.1254,17.3749,17.1254,17.3577,2150900.0],["2017-11-30",17.3749,17.6933,17.3491,17.6245,2362300.0],["2017-12-01",17.5729,17.7622,17.2803,17.7192,3328400.0],["2017-12-04",17.788,18.1925,17.788,17.8827,3515500.0],["2017-12-05",17.134,17.8999,17.134,17.4782,1963500.0],["2017-12-06",17.4438,17.7106,17.4352,17.4954,1499900.0],["2017-12-07",17.4868,17.702,17.4524,17.5815,1483800.0],["2017-12-08",17.5815,17.6245,17.4868,17.5901,1231300.0],["2017-12-11",17.6245,17.6417,17.504,17.5643,1179300.0],["2017-12-12",17.5901,17.8052,17.547,17.6589,1442200.0],["2017-12-13",17.6589,17.7278,17.5298,17.5298,1390400.0],["2017-12-14",17.5901,17.6159,17.3577,17.3577,1238700.0],["2017-12-15",17.4094,17.7192,17.4094,17.4954,4079500.0],["2017-12-18",17.5901,17.8913,17.5643,17.7192,1330200.0],["2017-12-19",17.788,17.788,17.5901,17.6245,1507300.0],["2017-12-20",17.6417,17.8569,17.5987,17.8483,1510000.0],["2017-12-21",17.8569,18.029,17.788,17.9343,1558600.0],["2017-12-22",17.9257,18.0032,17.7966,17.9773,1445300.0],["2017-12-26",17.9687,18.115,17.9171,18.029,1385700.0],["2017-12-27",18.072,18.1581,17.9687,18.072,1393400.0],["2017-12-28",18.072,18.1408,18.0032,18.1236,1474200.0],["2017-12-29",18.1581,18.2097,18.0204,18.029,1235100.0],["2018-01-02",18.0376,18.2011,17.8827,18.1839,2027400.0],["2018-01-03",18.1925,18.5453,18.1925,18.4679,2282700.0],["2018-01-04",18.5889,18.7964,18.5111,18.563,1816800.0],["2018-01-05",18.7099,19.0039,17.9837,18.831,4226500.0],["2018-01-08",18.8137,18.8829,18.3382,18.4333,3333300.0],["2018-01-09",18.5111,18.9347,18.4246,18.7791,1917200.0],["2018-01-10",18.7359,18.8483,18.4419,18.5803,1898100.0],["2018-01-11",18.8051,19.6351,18.7964,19.5918,3187100.0],["2018-01-12",19.6869,20.0068,19.6091,19.8858,2480400.0],["2018-01-16",19.8944,19.9636,19.6005,19.7129,7663600.0],["2018-01-17",19.7215,19.9031,19.6091,19.8512,2124000.0],["2018-01-18",19.9204,19.9723,19.6524,19.7215,1520800.0],["2018-01-19",19.808,19.8253,19.6091,19.7215,1293600.0],["2018-01-22",19.7475,19.7734,19.4276,19.6956,2218300.0],["2018-01-23",19.2892,19.4794,19.2633,19.4362,2635800.0],["2018-01-24",19.5486,19.9117,19.4449,19.8599,2391100.0],["2018-01-25",19.929,19.9377,19.6005,19.782,3588800.0],["2018-01-26",20.6121,20.8109,19.9723,20.5688,4047000.0],["2018-01-29",20.2057,20.5775,19.2806,20.2749,3832700.0],["2018-01-30",20.0674,20.4046,19.9809,20.1884,3964400.0],["2018-01-31",20.4046,20.5602,20.3008,20.4737,3833600.0],["2018-02-01",20.3613,20.6121,20.076,20.4478,2385000.0],["2018-02-02",20.3786,20.4478,19.4103,19.4535,3718500.0],["2018-02-05",19.3757,19.6351,18.7186,18.7272,3122900.0],["2018-02-06",18.4679,19.4967,18.1566,19.3584,3730700.0],["2018-02-07",19.367,19.8512,19.1163,19.4362,3379100.0],["2018-02-08",19.4794,19.4794,18.952,18.9693,2569400.0],["2018-02-09",19.2201,19.3411,18.5889,19.1682,2803200.0],["2018-02-12",19.3498,19.4622,19.1422,19.2287,3330500.0],["2018-02-13",19.0817,19.2719,18.9866,19.1336,2137200.0],["2018-02-14",19.0731,19.7302,18.9866,19.6956,2056200.0],["2018-02-15",19.8772,19.9031,19.6351,19.8339,2245400.0],["2018-02-16",19.7388,19.955,19.6783,19.7388,1374700.0],["2018-02-20",19.6264,20.1279,19.5313,19.8685,2064400.0],["2018-02-21",19.8772,20.1106,19.7475,19.8512,1225400.0],["2018-02-22",19.9809,20.1538,19.9463,20.0674,2379700.0],["2018-02-23",20.223,20.3095,20.0155,20.2922,1175000.0],["2018-02-26",20.3095,20.3873,20.1106,20.3527,1305400.0],["2018-02-27",20.37,20.4651,19.9723,19.9896,2231100.0],["2018-02-28",20.0501,20.0674,19.6351,19.6351,1254700.0],["2018-03-01",19.6351,19.9117,19.2892,19.3411,3693900.0],["2018-03-02",19.2287,19.6697,19.1336,19.5832,1944900.0],["2018-03-05",19.4362,19.8685,19.1855,19.7993,1728200.0],["2018-03-06",19.8858,20.1452,19.6091,20.0328,3041400.0],["2018-03-07",19.8166,19.9463,19.7648,19.8166,2273900.0],["2018-03-08",19.8599,19.8685,19.6091,19.8512,1925900.0],["2018-03-09",19.9463,20.491,19.7907,20.1019,3322700.0],["2018-03-12",20.1971,20.4305,20.0587,20.1971,3341200.0],["2018-03-13",20.1971,20.4478,20.1365,20.2922,2496900.0],["2018-03-14",20.3613,20.4478,20.1106,20.1538,1865600.0],["2018-03-15",20.1711,20.2489,20.0241,20.1452,1427500.0],["2018-03-16",20.1798,20.3873,20.0587,20.3181,3465500.0],["2018-03-19",20.3267,20.37,19.9117,20.1019,1275000.0],["2018-03-20",20.1625,20.37,20.0328,20.1279,1221400.0],["2018-03-21",20.1798,20.4824,20.0933,20.3354,1341400.0],["2018-03-22",20.2143,20.3873,19.7129,19.7129,964900.0],["2018-03-23",19.7475,19.7475,19.3325,19.3584,1491100.0],["2018-03-26",19.6005,20.076,19.5227,20.0414,1630200.0],["2018-03-27",20.0933,20.0933,19.4535,19.5745,1384200.0],["2018-03-28",19.514,19.7388,19.3325,19.54,1047500.0],["2018-03-29",19.6005,20.0501,19.6005,19.9031,1371700.0],["2018-04-02",19.8166,20.0587,19.5227,19.6524,2179700.0],["2018-04-03",19.8166,20.223,19.6956,20.1538,3141100.0],["2018-04-04",19.8772,20.5775,19.7648,20.5343,1542900.0],["2018-04-05",20.6906,20.8904,20.5429,20.7948,1656500.0],["2018-04-06",20.6559,20.9164,20.404,20.569,2063500.0],["2018-04-09",20.6993,20.7688,20.3345,20.4126,1489400.0],["2018-04-10",20.734,21.0294,20.6906,20.8991,1485900.0],["2018-04-11",20.7775,21.1336,20.7167,20.9859,1601700.0],["2018-04-12",21.1423,21.1857,20.9859,21.0902,1979300.0],["2018-04-13",21.2639,21.2639,20.7862,20.8817,1524600.0],["2018-04-16",21.0467,21.2292,20.9078,21.151,1630300.0],["2018-04-17",21.3508,21.3681,21.012,21.0728,3520600.0],["2018-04-18",21.151,21.316,20.9773,20.9946,2252400.0],["2018-04-19",21.1336,21.1336,20.4908,20.5516,2802600.0],["2018-04-20",19.2226,20.1086,18.9534,19.101,4506500.0],["2018-04-23",19.2574,19.6569,19.2053,19.2748,4331500.0],["2018-04-24",19.4658,19.544,19.0923,19.405,4293900.0],["2018-04-25",19.4137,20.1173,19.4137,19.9696,3787100.0],["2018-04-26",19.9436,20.0739,19.683,19.987,1581500.0],["2018-04-27",20.0478,20.1521,19.9175,19.9783,1766200.0],["2018-04-30",20.0044,20.0999,19.7525,19.7525,2200200.0],["2018-05-01",19.7525,19.7612,19.4311,19.6309,1684100.0],["2018-05-02",19.6135,20.0218,19.6135,19.8394,2128700.0],["2018-05-03",19.7004,19.9523,19.6135,19.8654,1650400.0],["2018-05-04",19.848,20.0652,19.7091,19.9436,1632900.0],["2018-05-07",20.0305,20.0391,19.7612,19.7959,2533200.0],["2018-05-08",19.8307,19.8567,19.6743,19.7612,1845000.0],["2018-05-09",19.8567,19.9783,19.6569,19.9002,1841500.0],["2018-05-10",19.9696,20.1434,19.7959,20.0999,1350500.0],["2018-05-11",20.1347,20.2997,20.0478,20.0999,855400.0],["2018-05-14",20.0565,20.2824,19.9436,20.1521,1518100.0],["2018-05-15",20.0652,20.2129,19.8915,20.1607,1727000.0],["2018-05-16",20.1086,20.7167,20.0913,20.6993,1876900.0],["2018-05-17",20.6906,21.1249,20.6906,21.0294,2594200.0],["2018-05-18",20.9599,21.0554,20.847,20.8904,1394900.0],["2018-05-21",20.9686,21.2552,20.9512,21.0467,1866800.0],["2018-05-22",21.0728,21.2205,20.8904,20.8991,1066300.0],["2018-05-23",20.7948,20.9251,20.4995,20.7601,1045100.0],["2018-05-24",20.7601,20.873,20.569,20.6472,1879900.0],["2018-05-25",20.569,20.6298,20.3953,20.404,940700.0],["2018-05-29",20.2737,20.3432,20.0304,20.1694,2020500.0],["2018-05-30",20.291,20.5256,20.2823,20.4213,1804000.0],["2018-05-31",20.4648,20.8904,20.4126,20.873,3883900.0],["2018-06-01",21.0033,21.1162,20.6993,20.8991,2255300.0],["2018-06-04",20.9686,21.1683,20.847,21.151,1499700.0],["2018-06-05",21.0989,21.1684,20.847,21.0381,2397900.0],["2018-06-06",21.0554,21.1944,20.873,21.1249,2450000.0],["2018-06-07",21.0989,21.3594,21.0554,21.3247,2190400.0],["2018-06-08",21.3681,21.4116,21.1336,21.1857,2866800.0],["2018-06-11",21.3073,21.7851,21.2813,21.7416,3363900.0],["2018-06-12",21.7416,22.0457,21.7416,21.8719,1795500.0],["2018-06-13",22.0283,22.0717,21.7677,21.8111,1514600.0],["2018-06-14",21.9414,22.037,21.7764,21.9067,1315000.0],["2018-06-15",21.9327,22.0109,21.7069,21.9067,2288700.0],["2018-06-18",21.8372,21.9414,21.7503,21.9067,1208300.0],["2018-06-19",21.7938,21.7938,21.455,21.7764,1491200.0],["2018-06-20",21.8893,21.8893,21.6808,21.7243,1340500.0],["2018-06-21",21.6461,21.6461,21.1162,21.3334,1540300.0],["2018-06-22",21.5332,21.5332,20.7167,20.8817,4457600.0],["2018-06-25",20.8383,20.9425,20.3345,20.3518,2517300.0],["2018-06-26",20.3866,20.5256,20.291,20.4213,2357900.0],["2018-06-27",20.5256,20.6124,20.0739,20.0826,1586400.0],["2018-06-28",20.0478,20.2824,19.7438,20.0999,2523500.0],["2018-06-29",20.2302,20.3779,19.9957,19.9957,1893100.0],["2018-07-02",19.8654,19.961,19.5961,19.9175,1668700.0],["2018-07-03",20.0131,20.1086,19.7785,19.8046,1194200.0],["2018-07-05",20.0228,20.2323,19.8832,20.2061,1700100.0],["2018-07-06",20.2236,20.3894,20.0839,20.3021,1139300.0],["2018-07-09",20.4243,20.7473,20.3894,20.7124,1104400.0],["2018-07-10",20.7822,20.8607,20.6338,20.852,1224700.0],["2018-07-11",20.6774,20.6949,20.1887,20.2236,1736000.0],["2018-07-12",20.3632,20.3632,19.9268,20.0752,2262900.0],["2018-07-13",20.145,20.4418,20.1363,20.2759,1364800.0],["2018-07-16",20.3283,20.4592,20.2323,20.4069,1450200.0],["2018-07-17",20.3283,20.7036,20.2498,20.66,1139100.0],["2018-07-18",20.6774,20.8258,20.5465,20.7996,1560400.0],["2018-07-19",20.8084,20.8607,20.2498,20.433,2744800.0],["2018-07-20",19.7872,20.4243,19.1325,19.4031,5135700.0],["2018-07-23",19.2024,19.8483,19.1849,19.6475,3289000.0],["2018-07-24",19.6737,19.857,19.3333,19.4642,2822000.0],["2018-07-25",19.2722,19.438,18.5914,19.4031,3667800.0],["2018-07-26",19.3158,19.8919,19.2984,19.6388,2169600.0],["2018-07-27",19.6999,20.0315,19.63,19.761,1911200.0],["2018-07-30",19.8395,20.1799,19.7348,20.0315,1888600.0],["2018-07-31",20.1363,20.337,20.049,20.2498,2089700.0],["2018-08-01",20.2498,20.3109,19.6126,19.7959,1754700.0],["2018-08-02",19.7173,20.1625,19.6999,20.145,2107000.0],["2018-08-03",20.1537,20.3807,20.0403,20.1625,1499000.0],["2018-08-06",20.2236,20.5291,20.1887,20.433,1964100.0],["2018-08-07",20.6338,20.9917,20.5989,20.8433,2284600.0],["2018-08-08",20.66,20.9655,20.5203,20.8258,2221000.0],["2018-08-09",20.7647,21.2884,20.6163,20.6338,2388400.0],["2018-08-10",20.5291,20.8607,20.3458,20.66,1875300.0],["2018-08-13",20.6338,20.7996,20.2498,20.3021,1798400.0],["2018-08-14",20.4243,20.7211,20.372,20.5989,1383500.0],["2018-08-15",20.4941,20.6774,20.3109,20.6425,1858400.0],["2018-08-16",20.7822,20.9829,20.7211,20.852,1344900.0],["2018-08-17",20.8433,21.1575,20.7473,21.1051,1229700.0],["2018-08-20",21.0789,21.3757,21.0353,21.2972,1139800.0],["2018-08-21",21.3408,21.7685,21.2099,21.6899,1966700.0],["2018-08-22",21.559,21.559,20.5552,20.7909,2598800.0],["2018-08-23",20.7298,20.8782,20.4505,20.5291,1663500.0],["2018-08-24",20.66,20.7036,20.4941,20.5465,1053600.0],["2018-08-27",20.7211,21.0702,20.66,20.9742,1246500.0],["2018-08-28",21.0615,21.0877,20.7647,20.8869,1164200.0],["2018-08-29",20.8258,20.852,20.4854,20.6251,1265900.0],["2018-08-30",20.6163,20.6163,20.337,20.5116,1276300.0],["2018-08-31",20.4767,20.6163,20.2498,20.4069,1432700.0],["2018-09-04",20.3196,20.3632,19.857,19.953,2354300.0],["2018-09-05",19.9704,20.4418,19.9006,20.4069,2466600.0],["2018-09-06",20.4767,20.66,20.4418,20.5291,2054700.0],["2018-09-07",20.5378,20.6513,20.3545,20.4854,1090500.0],["2018-09-10",20.6338,20.6774,20.337,20.5552,1209400.0],["2018-09-11",20.564,20.564,20.2759,20.372,939800.0],["2018-09-12",20.3894,20.4156,20.0839,20.1974,1543200.0],["2018-09-13",20.3196,20.4592,20.1537,20.2061,1329100.0],["2018-09-14",20.2061,20.3545,19.8744,19.9966,3504200.0],["2018-09-17",20.0141,20.1799,19.6039,19.6388,2151700.0],["2018-09-18",19.6388,19.6562,18.635,19.0278,4284000.0],["2018-09-19",19.0889,19.3769,19.0365,19.3071,2851200.0],["2018-09-20",19.3769,20.1188,19.3507,19.8308,2493600.0],["2018-09-21",19.8395,20.0577,19.6213,19.6388,3646000.0],["2018-09-24",19.63,19.63,19.1936,19.4991,1527700.0],["2018-09-25",19.5078,19.5078,18.862,18.8794,3054100.0],["2018-09-26",18.9143,19.2547,18.6699,18.8445,2152200.0],["2018-09-27",18.8969,18.923,18.5565,18.5826,1894500.0],["2018-09-28",18.539,18.8096,18.4255,18.731,2038100.0],["2018-10-01",18.862,18.8969,18.443,18.5215,2066100.0],["2018-10-02",18.4779,18.635,18.251,18.2859,1552900.0],["2018-10-03",18.4343,18.539,18.2859,18.3906,1855900.0],["2018-10-04",18.3994,18.4959,18.1713,18.3204,2706700.0],["2018-10-05",18.338,18.3818,17.7764,17.8554,1918000.0],["2018-10-08",17.8028,18.2064,17.7413,18.1537,2876100.0],["2018-10-09",18.1098,18.1098,17.4693,17.5658,1982900.0],["2018-10-10",17.3904,17.3904,16.9867,17.1359,3640100.0],["2018-10-11",17.1622,17.6097,16.9166,16.9166,2609500.0],["2018-10-12",17.2061,17.2061,16.3375,16.6621,3615200.0],["2018-10-15",16.6797,17.0219,16.6797,16.8815,2526700.0],["2018-10-16",17.057,17.092,16.7323,16.9868,3082300.0],["2018-10-17",16.8025,17.0745,16.3375,16.6182,4272100.0],["2018-10-18",16.6095,16.7937,16.2673,16.3375,3861700.0],["2018-10-19",15.9251,17.5834,15.618,17.4869,7347500.0],["2018-10-22",17.3904,18.1362,17.364,17.9695,5836900.0],["2018-10-23",17.6975,18.61,17.636,18.3994,4563000.0],["2018-10-24",18.3292,18.4696,17.5746,17.5834,3362400.0],["2018-10-25",17.7764,18.0835,17.4781,17.5746,2929300.0],["2018-10-26",17.2675,18.0572,17.171,17.9431,2944500.0],["2018-10-29",18.531,18.996,17.8993,18.1625,3761500.0],["2018-10-30",18.0484,18.3906,17.908,18.338,2862700.0],["2018-10-31",18.4959,18.6363,18.1186,18.4696,3665700.0],["2018-11-01",18.5398,19.0224,18.4608,18.882,2625400.0],["2018-11-02",19.0048,19.0399,18.5749,18.8469,1988100.0],["2018-11-05",18.8732,19.0926,18.6977,19.0224,2376400.0],["2018-11-06",19.0575,19.2066,18.8381,18.9258,1691000.0],["2018-11-07",18.9873,19.2329,18.724,19.2242,2005300.0],["2018-11-08",18.7416,19.3996,18.7416,19.3119,1000600.0],["2018-11-09",19.1891,19.2944,18.8556,19.154,2106800.0],["2018-11-12",19.0662,19.4698,18.9697,19.154,2310600.0],["2018-11-13",19.0926,19.6102,19.0926,19.3645,1925400.0],["2018-11-14",19.6102,19.9349,19.54,19.812,2518500.0],["2018-11-15",19.6804,20.0402,19.3119,20.0138,2336800.0],["2018-11-16",19.812,20.084,19.6892,19.7506,2149800.0],["2018-11-19",19.7594,20.0489,19.6541,19.8735,1805900.0],["2018-11-20",19.6365,19.9787,19.2944,19.4347,1704500.0],["2018-11-21",19.5225,19.698,19.4435,19.6102,1533400.0],["2018-11-23",19.5664,19.8296,19.4874,19.6629,802500.0],["2018-11-26",19.891,20.0051,19.4347,19.6541,1607900.0],["2018-11-27",19.5313,19.619,19.3031,19.4611,1287600.0],["2018-11-28",19.4523,19.8208,19.3558,19.7769,1581700.0],["2018-11-29",19.7506,19.8559,19.6453,19.6716,2255700.0],["2018-11-30",19.6716,19.8384,19.54,19.7594,2361700.0],["2018-12-03",20.1367,20.2244,19.891,19.9612,2476500.0],["2018-12-04",19.8559,19.9787,19.2242,19.2856,1866100.0],["2018-12-06",18.9697,19.1189,18.6538,19.0048,2153100.0],["2018-12-07",18.9258,19.2242,18.4082,18.4345,1349100.0],["2018-12-10",18.3906,18.3994,17.8291,18.259,1919100.0],["2018-12-11",18.5047,18.7153,18.1625,18.3117,1713200.0],["2018-12-12",18.5661,18.6275,18.3555,18.5047,1615100.0],["2018-12-13",18.531,18.7504,18.1186,18.1186,1300500.0],["2018-12-14",17.9607,18.2941,17.794,17.8466,1489600.0],["2018-12-17",17.7326,18.0572,17.5395,17.5922,1743500.0],["2018-12-18",17.7062,17.9256,17.4518,17.522,2305700.0],["2018-12-19",17.5571,18.18,17.3991,17.522,1814800.0],["2018-12-20",17.5044,17.8905,17.3904,17.5395,2048700.0],["2018-12-21",17.5659,17.9607,17.3904,17.4342,4385800.0],["2018-12-24",17.3904,17.4606,16.9868,17.0043,973000.0],["2018-12-26",17.0745,17.5308,16.8815,17.5308,1462900.0],["2018-12-27",17.2763,17.6273,17.0569,17.6185,1388100.0],["2018-12-28",17.6448,17.908,17.2675,17.4079,2249800.0],["2018-12-31",17.443,17.7413,17.1973,17.7326,1961700.0],["2019-01-02",17.4518,17.8729,17.3114,17.8378,2585300.0],["2019-01-03",17.8291,17.8729,17.1798,17.5571,1805500.0],["2019-01-04",17.7764,17.9256,17.4781,17.9168,1549400.0],["2019-01-07",18.0046,18.1449,17.7413,17.9168,1235200.0],["2019-01-08",18.1903,18.5873,18.0491,18.5432,2003100.0],["2019-01-09",18.6667,19.0989,18.5343,19.0195,1524300.0],["2019-01-10",18.9842,19.4606,18.8254,19.3812,2633300.0],["2019-01-11",19.3812,19.5312,19.2665,19.4606,1415600.0],["2019-01-14",19.3636,19.5929,19.2665,19.4694,997800.0],["2019-01-15",19.5135,19.6194,19.2842,19.6106,1637400.0],["2019-01-16",19.4518,19.7958,19.4518,19.6635,1167700.0],["2019-01-17",19.6547,19.8223,19.5841,19.7341,1395000.0],["2019-01-18",19.8752,20.3075,19.6988,20.2457,2037000.0],["2019-01-22",20.1663,20.2722,19.7958,19.9017,2732900.0],["2019-01-23",19.937,20.1046,19.5576,19.8399,2134600.0],["2019-01-24",19.8664,20.0428,19.7694,19.9282,1200300.0],["2019-01-25",20.1575,20.281,20.0428,20.1046,1362600.0],["2019-01-28",19.9987,20.2104,19.9017,20.1752,1998600.0],["2019-01-29",20.2457,20.4222,20.1311,20.3163,1903700.0],["2019-01-30",18.8784,19.7694,18.4373,19.6282,5593200.0],["2019-01-31",19.3283,19.4253,18.649,18.6843,4797700.0],["2019-02-01",18.7196,18.7196,18.4108,18.5255,3073800.0],["2019-02-04",18.499,18.7372,18.4108,18.4814,2941400.0],["2019-02-05",18.2785,18.3932,18.1726,18.3138,2282400.0],["2019-02-06",18.2961,18.4461,18.2697,18.3226,1359000.0],["2019-02-07",18.155,18.1903,17.5639,17.6257,3038000.0],["2019-02-08",17.5816,17.6522,17.2464,17.4404,2650900.0],["2019-02-11",17.5022,17.6345,17.3699,17.6257,3142400.0],["2019-02-12",17.7227,17.9962,17.7227,17.7757,2665300.0],["2019-02-13",17.8374,17.9609,17.5198,17.5375,1788700.0],["2019-02-14",17.4581,17.6257,17.3169,17.4404,2506700.0],["2019-02-15",17.5551,18.005,17.5551,17.9609,2271900.0],["2019-02-19",17.9256,18.2168,17.8727,18.0756,1734400.0],["2019-02-20",18.1374,18.252,17.9962,17.9962,2091600.0],["2019-02-21",17.9521,18.0844,17.6081,17.6345,2026400.0],["2019-02-22",17.7757,17.8198,17.6345,17.7404,1415700.0],["2019-02-25",17.8551,18.1021,17.7051,17.7404,2402200.0],["2019-02-26",17.6963,18.1638,17.6963,17.9345,1613700.0],["2019-02-27",17.9256,18.0227,17.7933,17.9168,1416500.0],["2019-02-28",17.8551,17.9697,17.7051,17.9433,1520300.0],["2019-03-01",18.058,18.2785,17.9345,18.0844,1779100.0],["2019-03-04",18.1374,18.2697,17.6874,17.758,2034200.0],["2019-03-05",17.7757,18.155,17.7404,18.058,2048000.0],["2019-03-06",18.0932,18.4108,17.9697,18.0668,2936000.0],["2019-03-07",17.9962,18.155,17.8374,18.1197,2770200.0],["2019-03-08",18.0491,18.3579,18.005,18.0668,1604100.0],["2019-03-11",18.0932,18.305,18.0227,18.2344,1453800.0],["2019-03-12",18.252,18.5079,18.0932,18.402,2132300.0],["2019-03-13",18.4373,18.4373,18.155,18.2432,1811000.0],["2019-03-14",18.2609,18.2609,18.005,18.1285,1694800.0],["2019-03-15",18.1638,18.499,18.1638,18.3755,3671200.0],["2019-03-18",18.3667,18.499,18.1197,18.2432,1365500.0],["2019-03-19",18.3579,18.4726,18.1903,18.2609,1095500.0],["2019-03-20",18.2697,18.2697,17.8374,17.8815,1446700.0],["2019-03-21",17.8374,18.0933,17.7227,18.0139,1080700.0],["2019-03-22",17.9168,17.9345,17.564,17.5904,1042600.0],["2019-03-25",17.6081,17.6963,17.4846,17.6257,1528800.0],["2019-03-26",17.7051,17.8462,17.6433,17.8198,1169600.0],["2019-03-27",17.8727,18.1638,17.6963,18.0668,1747500.0],["2019-03-28",18.0756,18.2785,17.9433,18.1903,1506000.0],["2019-03-29",18.2961,18.305,18.1991,18.2432,1757900.0],["2019-04-01",18.4373,18.8166,18.3667,18.6314,1864400.0],["2019-04-02",18.6314,18.6314,18.1815,18.3491,1539900.0],["2019-04-03",18.5432,18.7549,18.4726,18.5343,1770100.0],["2019-04-04",18.5343,18.7108,18.4549,18.6667,2307800.0],["2019-04-05",18.7019,18.7813,18.5961,18.7019,1081000.0],["2019-04-08",18.6225,18.9137,18.499,18.8607,918900.0],["2019-04-09",18.812,18.8208,18.537,18.6346,797700.0],["2019-04-10",18.6257,18.9627,18.5725,18.9006,1285400.0],["2019-04-11",18.9095,19.0248,18.8208,19.0248,1183800.0],["2019-04-12",19.0958,19.3973,19.0071,19.353,1023900.0],["2019-04-15",19.3796,19.4683,19.2022,19.2199,823100.0],["2019-04-16",19.3086,19.5126,19.2643,19.4506,1333700.0],["2019-04-17",19.5215,19.6457,19.4151,19.5215,948800.0],["2019-04-18",19.5747,19.8053,19.5215,19.7787,1148000.0],["2019-04-22",19.69,19.7698,19.3441,19.3796,927600.0],["2019-04-23",19.5392,19.7255,19.486,19.6013,2153900.0],["2019-04-24",20.1778,20.8963,19.7078,20.7721,2507200.0],["2019-04-25",19.3885,20.5326,19.3352,20.1956,2490500.0],["2019-04-26",20.3109,20.6923,20.2665,20.6568,2388000.0],["2019-04-29",20.4883,20.6834,20.4794,20.506,936300.0],["2019-04-30",20.5149,20.6124,20.2843,20.4262,1079100.0],["2019-05-01",20.435,20.4883,20.1778,20.2931,1180000.0],["2019-05-02",20.3109,20.4439,20.1867,20.435,1411300.0],["2019-05-03",20.4528,20.7721,20.4173,20.7455,1117300.0],["2019-05-06",20.3907,20.9317,20.3197,20.8342,1923900.0],["2019-05-07",20.6302,20.7721,20.5592,20.7189,1564200.0],["2019-05-08",20.71,20.7366,20.2222,20.2399,1128800.0],["2019-05-09",20.0093,20.098,19.761,20.0448,1202700.0],["2019-05-10",19.8674,20.169,19.69,20.0625,1511100.0],["2019-05-13",19.6013,19.7698,19.3796,19.4417,1554000.0],["2019-05-14",19.5038,19.7255,19.4062,19.6279,738100.0],["2019-05-15",19.4328,19.7255,19.2554,19.6191,1246100.0],["2019-05-16",19.6191,19.8585,19.4683,19.6812,1108900.0],["2019-05-17",19.5304,19.7698,19.4239,19.5836,777700.0],["2019-05-20",19.4151,19.6634,19.3352,19.5126,1063500.0],["2019-05-21",19.5747,19.8763,19.5659,19.8408,1449900.0],["2019-05-22",19.8053,19.8674,19.486,19.5836,831700.0],["2019-05-23",19.4683,19.4683,19.149,19.3264,1268600.0],["2019-05-24",19.4062,19.5215,19.2909,19.486,1259000.0],["2019-05-28",19.557,19.7432,19.4683,19.5215,1197300.0],["2019-05-29",19.353,19.4151,18.8563,19.2466,2330600.0],["2019-05-30",19.2377,19.4417,19.1933,19.2288,1285400.0],["2019-05-31",18.9539,18.9627,18.5902,18.945,2079900.0],["2019-06-03",18.9627,19.8763,18.8563,19.8053,2470000.0],["2019-06-04",20.0093,20.435,20.0093,20.4173,1745500.0],["2019-06-05",20.4794,20.8342,20.4084,20.781,1520600.0],["2019-06-06",20.7455,20.8253,20.4617,20.7366,1269700.0],["2019-06-07",20.8253,21.0204,20.7189,20.9317,1413200.0],["2019-06-10",21.0648,21.6058,21.0293,21.2244,1607600.0],["2019-06-11",21.3397,21.4994,21.1269,21.1446,961000.0],["2019-06-12",21.1446,21.1978,21.0204,21.1091,850600.0],["2019-06-13",21.1003,21.1446,20.8519,21.0825,835600.0],["2019-06-14",21.0648,21.0736,20.8253,20.8519,1036400.0],["2019-06-17",20.8785,20.9938,20.6834,20.7189,998600.0],["2019-06-18",20.843,21.2333,20.7366,20.8785,1170500.0],["2019-06-19",20.9849,21.0116,20.7632,20.9849,1202700.0],["2019-06-20",21.2067,21.2865,21.0204,21.2599,1058100.0],["2019-06-21",21.2067,21.6945,21.1623,21.3663,2853300.0],["2019-06-24",21.3309,21.526,21.2865,21.4107,1300200.0],["2019-06-25",21.4905,21.73,21.455,21.5881,1941200.0],["2019-06-26",21.5969,21.8009,21.4639,21.6147,1038100.0],["2019-06-27",21.6945,22.1646,21.6945,22.1468,1258700.0],["2019-06-28",22.138,22.1734,21.7832,21.8275,5595400.0],["2019-07-01",21.9251,22.1557,21.5881,21.6945,1583300.0],["2019-07-02",21.659,21.8275,21.526,21.6502,1196300.0],["2019-07-03",21.7211,21.8009,21.526,21.6324,533900.0],["2019-07-05",21.5615,21.6856,21.3752,21.6235,464300.0],["2019-07-08",21.6058,21.6236,21.1712,21.2067,1166000.0],["2019-07-09",21.1131,21.1577,20.7388,21.0418,2488700.0],["2019-07-10",21.0507,21.2201,20.8368,21.0507,878600.0],["2019-07-11",21.0507,21.0953,20.7744,20.9705,1149000.0],["2019-07-12",20.9972,21.3626,20.9972,21.2824,1163800.0],["2019-07-15",21.22,21.2913,20.9527,21.1309,1018400.0],["2019-07-16",20.8992,21.3894,20.6853,21.2824,1682500.0],["2019-07-17",21.3181,21.3181,20.8457,20.9527,1562300.0],["2019-07-18",21.024,21.0864,20.8101,21.0062,1869300.0],["2019-07-19",22.2539,23.0827,21.7815,23.0114,5312600.0],["2019-07-22",22.5658,23.6175,22.2984,23.4036,4183200.0],["2019-07-23",23.6174,23.9472,23.4927,23.564,3516100.0],["2019-07-24",23.5194,24.1878,23.5194,24.1522,2139400.0],["2019-07-25",23.9115,24.2502,23.8581,24.0987,1596900.0],["2019-07-26",24.0809,24.6245,23.9472,24.5711,1794700.0],["2019-07-29",24.4998,24.9097,24.375,24.4998,2907300.0],["2019-07-30",24.4106,24.4641,24.0987,24.1967,2105500.0],["2019-07-31",24.1611,24.6691,24.1611,24.4374,1818500.0],["2019-08-01",24.5087,24.7582,23.8759,23.965,1477900.0],["2019-08-02",23.9561,24.2057,23.5194,24.0987,1415900.0],["2019-08-05",23.7244,23.9472,23.5907,23.7868,1516200.0],["2019-08-06",23.965,24.3215,23.7957,24.2413,1236900.0],["2019-08-07",24.0452,24.2057,23.9026,24.1522,2085500.0],["2019-08-08",24.2324,24.7582,24.2057,24.7137,1253000.0],["2019-08-09",24.6691,24.7226,24.2146,24.2324,2268800.0],["2019-08-12",24.1165,24.3304,23.9739,24.0096,1812500.0],["2019-08-13",24.0185,24.4017,23.9205,24.3393,1714900.0],["2019-08-14",23.965,24.0541,23.4214,23.4214,1414900.0],["2019-08-15",23.4303,23.5105,23.056,23.1184,2846900.0],["2019-08-16",23.3501,23.6174,23.2699,23.5551,1954000.0],["2019-08-19",23.769,23.8313,23.662,23.6709,1983100.0],["2019-08-20",23.7066,23.7779,23.4303,23.5996,1728100.0],["2019-08-21",23.8492,24.0007,23.7155,23.76,1987500.0],["2019-08-22",23.769,23.9561,23.6174,23.7957,964600.0],["2019-08-23",23.6887,23.7868,23.0292,23.0916,1240000.0],["2019-08-26",23.3323,23.3768,23.0025,23.0827,1777200.0],["2019-08-27",23.1629,23.4659,23.056,23.2966,2457900.0],["2019-08-28",23.1897,23.7779,23.1897,23.662,963500.0],["2019-08-29",23.8759,24.0096,23.6798,23.7066,1094100.0],["2019-08-30",23.8313,23.9383,23.6085,23.7066,1033900.0],["2019-09-03",23.6531,23.6887,23.2431,23.5016,1551400.0],["2019-09-04",23.7868,23.9472,23.662,23.9026,997000.0],["2019-09-05",24.0631,24.5532,23.9918,24.1878,1614000.0],["2019-09-06",24.2146,24.3839,24.1165,24.3126,1585100.0],["2019-09-09",24.4017,24.5176,24.2591,24.4908,1435700.0],["2019-09-10",24.4017,24.9008,24.1789,24.9008,1506800.0],["2019-09-11",24.8206,24.9899,24.3928,24.9365,1609400.0],["2019-09-12",24.9275,25.1682,24.7047,25.0078,1751500.0],["2019-09-13",25.0434,25.3375,24.9632,25.0078,1389100.0],["2019-09-16",24.8473,24.9899,24.4908,24.4908,1308000.0],["2019-09-17",24.4463,24.5889,24.2146,24.5532,1909600.0],["2019-09-18",24.5087,24.7582,24.4195,24.7137,1052900.0],["2019-09-19",24.8117,24.981,24.6424,24.7047,841900.0],["2019-09-20",24.7137,24.9988,24.6869,24.7047,2851300.0],["2019-09-23",24.5265,25.1236,24.5087,24.883,1153000.0],["2019-09-24",24.5354,25.088,24.4819,24.5087,2381200.0],["2019-09-25",24.4998,24.8206,24.375,24.7226,1129100.0],["2019-09-26",24.7939,24.9186,24.3928,24.6513,1052600.0],["2019-09-27",24.776,24.8562,24.5354,24.6602,800500.0],["2019-09-30",24.5889,24.7137,24.4552,24.5443,1540600.0],["2019-10-01",24.6424,24.8028,24.3126,24.3393,1467100.0],["2019-10-02",24.1789,24.2057,23.6977,23.9383,1699400.0],["2019-10-03",23.769,23.8759,23.3857,23.4838,2235700.0],["2019-10-04",23.4927,23.6174,23.2966,23.4659,2054200.0],["2019-10-07",23.3768,23.662,23.2699,23.2966,1462900.0],["2019-10-08",23.1937,23.2116,22.8266,22.8714,1535600.0],["2019-10-09",23.0146,23.2653,22.9251,23.131,864300.0],["2019-10-10",23.131,23.3279,23.0146,23.2384,1028500.0],["2019-10-11",23.3637,23.8382,23.3548,23.6681,1040100.0],["2019-10-14",23.6681,23.6681,23.4622,23.5786,991600.0],["2019-10-15",23.7218,24.2768,23.6412,24.1425,1936900.0],["2019-10-16",24.1246,24.7512,24.0083,24.6975,2082300.0],["2019-10-17",24.8945,24.8945,24.5543,24.6975,2095000.0],["2019-10-18",24.7333,25.8792,24.2321,25.0287,2968600.0],["2019-10-21",25.0287,25.1541,24.4469,24.5901,2372500.0],["2019-10-22",24.6796,25.0198,24.6349,24.7602,1124200.0],["2019-10-23",24.7602,25.0645,24.6259,25.0198,1865600.0],["2019-10-24",25.2167,25.2346,24.9124,24.9303,1157000.0],["2019-10-25",24.796,25.0287,24.796,24.805,828400.0],["2019-10-28",24.9661,25.2794,24.8945,25.0646,1542400.0],["2019-10-29",25.0108,25.5748,24.975,25.5569,1785700.0],["2019-10-30",25.4853,25.4942,25.1899,25.3242,1437800.0],["2019-10-31",25.36,25.4763,25.0556,25.1093,1399400.0],["2019-11-01",25.3062,25.5837,25.1541,25.53,1402700.0],["2019-11-04",25.6643,25.9418,25.5569,25.8971,1709200.0],["2019-11-05",25.9597,26.5774,25.8254,26.2551,1760700.0],["2019-11-06",26.273,26.3715,26.0492,26.094,1219800.0],["2019-11-07",26.2909,26.461,26.1477,26.3178,975500.0],["2019-11-08",26.2641,26.3715,25.8254,26.1477,990100.0],["2019-11-11",25.9866,26.2193,25.8971,26.1925,1069200.0],["2019-11-12",26.0492,26.3625,25.8075,25.8433,941600.0],["2019-11-13",25.7538,25.8075,25.2615,25.2883,1069600.0],["2019-11-14",25.2346,26.0134,25.2078,25.8433,2737200.0],["2019-11-15",25.9776,26.1029,25.4584,25.4942,1457200.0],["2019-11-18",25.4405,25.6464,25.36,25.5748,1258100.0],["2019-11-19",25.7986,25.7986,25.4763,25.6554,1223100.0],["2019-11-20",25.6017,25.6643,25.3689,25.53,1979700.0],["2019-11-21",25.6375,25.7717,25.539,25.6196,1681400.0],["2019-11-22",25.6733,25.7986,25.172,25.1899,805600.0],["2019-11-25",25.2794,25.5658,25.1093,25.5479,1207200.0],["2019-11-26",25.5211,25.8075,25.3331,25.7359,948500.0],["2019-11-27",25.7359,25.8612,25.6285,25.8433,665800.0],["2019-11-29",25.7449,25.7807,25.3779,25.4226,679000.0],["2019-12-02",25.6643,25.7628,25.4226,25.5837,943000.0],["2019-12-03",25.2883,25.2883,25.0019,25.1093,817100.0],["2019-12-04",25.1183,25.4495,25.0735,25.0914,1313900.0],["2019-12-05",25.1899,25.3958,25.1362,25.2525,1463300.0],["2019-12-06",25.4584,25.8433,25.4584,25.7001,1868300.0],["2019-12-09",25.6196,25.6822,25.1451,25.1541,1227800.0],["2019-12-10",25.0377,25.3868,24.8139,25.172,1252200.0],["2019-12-11",25.172,25.5927,25.172,25.3958,1941700.0],["2019-12-12",25.4495,25.9329,25.3868,25.906,1649700.0],["2019-12-13",25.8881,25.906,24.7602,24.8408,1447600.0],["2019-12-16",24.9034,25.7449,24.9034,25.5927,1970200.0],["2019-12-17",25.7091,25.915,25.5211,25.7628,1470600.0],["2019-12-18",25.7807,26.1656,25.718,26.1387,1742200.0],["2019-12-19",26.0045,26.1746,25.8791,26.0761,1374600.0],["2019-12-20",26.2104,26.6221,26.0671,26.5595,4213900.0],["2019-12-23",26.5416,26.5774,25.8612,25.8791,1281500.0],["2019-12-24",25.9597,26.0582,25.8344,25.915,515300.0],["2019-12-26",25.9508,25.9597,25.727,25.9418,865300.0],["2019-12-27",26.0134,26.0761,25.8792,25.9597,790500.0],["2019-12-30",25.8702,26.1835,25.7091,26.1835,1362100.0],["2019-12-31",26.0224,26.2551,25.8344,25.9418,1698000.0],["2020-01-02",26.0403,26.3983,25.8254,26.3715,1885000.0],["2020-01-03",25.9955,26.1208,25.8344,26.0403,1582600.0],["2020-01-06",26.3804,27.0966,26.1925,26.7385,2129200.0],["2020-01-07",26.761,26.7969,26.2128,26.4465,1093500.0],["2020-01-08",26.5094,26.9048,26.4734,26.8329,3031500.0],["2020-01-09",26.8958,26.9407,26.5273,26.8598,2328100.0],["2020-01-10",26.8059,27.0665,26.752,27.0216,1530100.0],["2020-01-13",27.1474,27.2462,27.0036,27.1114,1433200.0],["2020-01-14",27.2103,27.5428,27.1474,27.4709,1195300.0],["2020-01-15",27.4349,27.7584,27.4349,27.6686,1359700.0],["2020-01-16",27.6776,28.019,27.5158,28.0011,1366400.0],["2020-01-17",27.9651,28.0999,27.7584,27.8393,1198800.0],["2020-01-21",27.8573,27.8932,27.381,27.408,1531100.0],["2020-01-22",27.5518,27.7944,27.2193,27.2282,1097300.0],["2020-01-23",27.2912,27.7495,27.1204,27.7135,1728000.0],["2020-01-24",27.9561,27.9741,27.5338,27.6955,1528100.0],["2020-01-27",27.2732,27.6506,27.0485,27.3451,1553000.0],["2020-01-28",27.5787,27.6686,27.3451,27.5248,1018100.0],["2020-01-29",27.5787,27.7674,27.2552,27.5787,1194100.0],["2020-01-30",27.5068,27.8842,27.372,27.8124,3013700.0],["2020-01-31",27.2912,27.4709,26.4465,26.752,2689200.0],["2020-02-03",26.9497,27.5428,26.5992,26.7071,2293900.0],["2020-02-04",26.9766,27.2642,26.9137,27.0395,1395400.0],["2020-02-05",27.0306,27.3541,26.9407,27.2552,1655700.0],["2020-02-06",27.2822,27.408,26.6352,26.734,1605200.0],["2020-02-07",26.5723,26.7071,26.4285,26.6082,1343800.0],["2020-02-10",26.6082,26.8329,26.5363,26.7879,930800.0],["2020-02-11",26.8239,27.2732,26.7789,27.1923,1111600.0],["2020-02-12",27.3271,27.5338,27.1743,27.39,1319000.0],["2020-02-13",27.2552,27.6596,27.0036,27.4978,1132800.0],["2020-02-14",27.5158,27.5607,27.2013,27.3181,1207000.0],["2020-02-18",27.1653,27.4889,27.0485,27.4349,1303000.0],["2020-02-19",27.4889,27.9831,27.4889,27.8753,914400.0],["2020-02-20",27.6236,28.037,27.5967,27.9292,1060200.0],["2020-02-21",27.8573,27.9831,27.4709,27.4889,849900.0],["2020-02-24",26.6621,26.6621,26.2667,26.2667,1036900.0],["2020-02-25",26.3925,26.5363,25.2513,25.2693,1652000.0],["2020-02-26",25.422,25.7455,25.1345,25.1434,1317000.0],["2020-02-27",24.5593,25.4759,24.2808,24.4515,1926900.0],["2020-02-28",23.5888,24.146,23.4361,23.9932,3530000.0],["2020-03-02",23.8674,24.793,23.6877,24.775,1867100.0],["2020-03-03",24.802,24.9997,23.6517,23.9213,1823800.0],["2020-03-04",24.2448,24.8739,23.9034,24.802,1703300.0],["2020-03-05",24.0651,24.5773,23.8135,23.9842,2254000.0],["2020-03-06",23.4181,23.9213,23.0137,23.8674,2192200.0],["2020-03-09",22.4476,23.2384,21.9983,22.196,3129900.0],["2020-03-10",22.9508,23.5798,22.3128,23.5798,2626700.0],["2020-03-11",22.9598,23.0047,22.2679,22.6093,3095300.0],["2020-03-12",21.2075,21.6748,20.246,20.875,3309900.0],["2020-03-13",21.4591,22.7262,21.0008,22.6543,3533600.0],["2020-03-16",20.8031,21.8096,20.1741,20.3448,2630000.0],["2020-03-17",20.6953,21.8096,20.3718,20.9469,2753000.0],["2020-03-18",19.6888,20.6234,19.1317,19.8596,2721300.0],["2020-03-19",19.59,20.192,18.7812,19.6798,3967500.0],["2020-03-20",19.9764,20.7672,18.4936,18.6195,4144400.0],["2020-03-23",18.3499,18.6194,17.5052,18.0533,2386400.0],["2020-03-24",18.889,19.572,18.4487,19.2215,2969700.0],["2020-03-25",19.4462,19.7248,18.278,18.6195,4038600.0],["2020-03-26",18.7902,20.5605,18.6015,20.4077,2866200.0],["2020-03-27",19.6978,20.1022,18.9519,19.59,1833000.0],["2020-03-30",19.6529,20.6863,19.3923,20.6324,2358200.0],["2020-03-31",20.4257,20.6054,19.7517,19.9135,2094600.0],["2020-04-01",19.1856,19.4552,18.3948,18.6464,2255600.0],["2020-04-02",18.4487,19.0238,18.3589,18.8801,1965200.0],["2020-04-03",18.8621,19.2665,18.3229,18.5566,1611800.0],["2020-04-06",19.2665,20.9109,18.934,20.7851,2163800.0],["2020-04-07",21.4771,21.8815,20.902,21.0457,3235500.0],["2020-04-08",21.109,21.5425,20.6935,21.4251,2457600.0],["2020-04-09",21.7683,22.5,21.5606,21.5877,2183500.0],["2020-04-13",21.5335,21.7322,20.6031,20.847,2998200.0],["2020-04-14",21.407,21.6419,21.0277,21.1722,2415900.0],["2020-04-15",20.0702,20.5399,19.9618,20.3593,3307500.0],["2020-04-16",20.3231,20.6302,20.1515,20.5941,2012600.0],["2020-04-17",21.2715,21.7774,21.2715,21.6148,2017500.0],["2020-04-20",21.1993,21.5335,20.567,20.7296,2397800.0],["2020-04-21",20.296,20.7748,20.1425,20.5128,1687400.0],["2020-04-22",20.5309,21.0367,20.4677,20.8831,2048300.0],["2020-04-23",20.9102,21.4612,20.847,20.9825,2170600.0],["2020-04-24",21.2174,22.3464,21.0909,21.7954,2829600.0],["2020-04-27",21.7864,22.1387,21.4793,22.0574,2133600.0],["2020-04-28",22.2922,22.7258,22.1025,22.1116,1588600.0],["2020-04-29",22.5813,22.78,22.1567,22.5722,2446800.0],["2020-04-30",22.4548,22.6987,21.8858,21.8948,2399100.0],["2020-05-01",21.5696,21.7412,21.4612,21.5696,1957000.0],["2020-05-04",21.4251,21.8677,21.2264,21.7954,2191700.0],["2020-05-05",21.9219,22.4367,21.9038,22.1838,1824500.0],["2020-05-06",22.518,22.6625,22.1658,22.238,1257100.0],["2020-05-07",22.5361,22.789,22.2742,22.4187,2302500.0],["2020-05-08",22.8342,23.5206,22.8342,23.5026,1826300.0],["2020-05-11",23.1322,23.4845,23.051,23.1684,2147000.0],["2020-05-12",23.2316,23.3581,22.3645,22.3645,1424800.0],["2020-05-13",22.2651,22.5271,21.3709,21.7774,2520000.0],["2020-05-14",21.3709,21.8587,20.8741,21.8316,1586700.0],["2020-05-15",21.6509,22.0664,21.4974,21.9399,3362100.0],["2020-05-18",22.5451,23.2406,22.5,22.9697,1489000.0],["2020-05-19",22.9245,23.2587,22.798,22.8071,1234000.0],["2020-05-20",22.9516,23.2406,22.8251,22.8703,1490700.0],["2020-05-21",22.8161,22.9968,22.6896,22.8522,1688800.0],["2020-05-22",22.8522,23.1413,22.7077,23.06,1123100.0],["2020-05-26",23.8548,23.9994,23.6742,23.7374,1100400.0],["2020-05-27",24.0716,24.3336,23.7645,24.2613,1552700.0],["2020-05-28",24.2613,24.3697,23.9181,23.9361,1455000.0],["2020-05-29",23.8097,23.9813,23.5206,23.8819,1896400.0],["2020-06-01",24.7039,24.7039,23.9813,24.0626,1436600.0],["2020-06-02",24.3065,24.3878,24.0536,24.3607,1440900.0],["2020-06-03",24.7039,24.9116,24.4961,24.7942,2280200.0],["2020-06-04",24.6949,24.8574,24.1981,24.442,2639300.0],["2020-06-05",25.1465,25.4175,24.731,25.002,3399700.0],["2020-06-08",25.0742,25.2729,24.9026,25.0562,1540200.0],["2020-06-09",24.731,25.2187,24.5774,25.002,1746800.0],["2020-06-10",25.0742,25.2729,24.7491,25.1375,3127000.0],["2020-06-11",24.3697,24.5142,23.7465,23.8187,2465400.0],["2020-06-12",25.02,25.02,23.7103,24.1258,2974000.0],["2020-06-15",23.5116,24.5503,23.3942,24.4239,2123900.0],["2020-06-16",24.8936,24.9297,24.0626,24.2613,2712000.0],["2020-06-17",24.3787,24.5774,24.1168,24.2884,1639600.0],["2020-06-18",24.162,24.3336,23.9994,24.162,2061900.0],["2020-06-19",24.6136,24.6136,23.9994,24.46,4149800.0],["2020-06-22",24.5142,24.5413,24.0355,24.1258,1658500.0],["2020-06-23",24.4962,24.5503,24.0536,24.0716,1636300.0],["2020-06-24",23.9361,23.9542,23.1142,23.2858,2375100.0],["2020-06-25",23.1503,23.2497,22.7619,23.1955,1648200.0],["2020-06-26",23.1322,23.1503,22.6535,22.7619,3179700.0],["2020-06-29",22.9877,23.4574,22.8432,23.2858,2170500.0],["2020-06-30",22.9877,23.4213,22.9064,23.2768,2735300.0],["2020-07-01",23.2406,23.4393,22.9155,23.06,1841600.0],["2020-07-02",23.4303,23.6019,23.2316,23.4664,1150300.0],["2020-07-06",23.9542,23.9813,23.4935,23.7013,986500.0],["2020-07-07",23.4484,23.5748,23.2406,23.2858,1402600.0],["2020-07-08",23.3219,23.5026,22.789,22.9245,1309300.0],["2020-07-09",22.9789,23.0243,22.4163,22.6069,1517000.0],["2020-07-10",22.6341,22.9426,22.4526,22.9336,1551800.0],["2020-07-13",23.0879,23.2603,22.6885,22.7158,1639900.0],["2020-07-14",22.8247,23.2331,22.7339,23.1968,2017800.0],["2020-07-15",23.6052,23.6505,23.1514,23.5598,1203100.0],["2020-07-16",23.469,23.7141,23.2694,23.6596,1553000.0],["2020-07-17",23.6959,23.7322,23.3873,23.4327,1178700.0],["2020-07-20",23.4146,23.5235,23.2058,23.4236,1429400.0],["2020-07-21",23.7231,24.0498,23.6142,23.6868,1194600.0],["2020-07-22",23.6052,24.1043,23.5053,23.9772,2031400.0],["2020-07-23",24.1315,24.2767,23.7413,23.8502,2587600.0],["2020-07-24",23.4236,24.1406,22.9789,23.8593,3652000.0],["2020-07-27",24.2949,24.6488,24.1134,24.431,2295300.0],["2020-07-28",24.3766,24.8122,24.2586,24.4855,2553100.0],["2020-07-29",24.667,25.0754,24.3403,25.0118,1872800.0],["2020-07-30",24.6851,24.9937,24.4129,24.4945,2382500.0],["2020-07-31",24.4855,24.5308,24.068,24.4945,1982400.0],["2020-08-03",24.6942,25.1298,24.2949,24.4492,2788200.0],["2020-08-04",24.4492,24.5581,24.2949,24.3947,1737200.0],["2020-08-05",24.4764,24.8031,24.4582,24.6579,1721600.0],["2020-08-06",24.5581,24.6851,24.3221,24.549,987400.0],["2020-08-07",24.549,24.7033,24.4038,24.7033,1413300.0],["2020-08-10",24.7033,24.912,24.6488,24.785,1394000.0],["2020-08-11",25.0481,25.3839,24.8394,24.912,1474600.0],["2020-08-12",25.2932,25.4475,25.1752,25.2115,1249300.0],["2020-08-13",25.0935,25.3113,24.9392,25.148,868200.0],["2020-08-14",25.0935,25.2115,24.9392,25.0481,893800.0],["2020-08-17",25.0118,25.2115,24.9211,25.148,996400.0],["2020-08-18",25.2569,25.2841,24.9665,25.0118,752500.0],["2020-08-19",24.9755,25.0391,24.6397,24.7305,1149000.0],["2020-08-20",24.5127,24.7214,24.4945,24.5036,814300.0],["2020-08-21",24.3675,24.4129,24.2223,24.3312,929000.0],["2020-08-24",24.5671,24.7577,24.4038,24.7214,876200.0],["2020-08-25",24.8666,24.912,24.6034,24.794,1331100.0],["2020-08-26",24.9846,25.2024,24.7668,25.1207,979500.0],["2020-08-27",25.2387,25.3386,24.9483,24.9574,1780900.0],["2020-08-28",25.0209,25.2115,24.6851,24.7577,2293200.0],["2020-08-31",24.8939,24.9483,24.5218,24.549,1489400.0],["2020-09-01",24.4945,24.794,24.1678,24.7396,1503700.0],["2020-09-02",24.8213,25.7197,24.7759,25.6108,2023200.0],["2020-09-03",25.4928,25.629,24.6851,24.794,1571200.0],["2020-09-04",25.0572,25.2024,24.3766,24.5218,1743100.0],["2020-09-08",24.2677,24.4492,23.9046,24.0226,2150400.0],["2020-09-09",24.304,24.4582,24.0589,24.2314,1245900.0],["2020-09-10",24.4129,24.549,23.8502,23.9137,1377900.0],["2020-09-11",23.9591,24.2223,23.8411,24.0771,1400900.0],["2020-09-14",24.3221,24.676,24.2677,24.5308,1140700.0],["2020-09-15",24.7033,24.8485,24.2586,24.5399,1250100.0],["2020-09-16",24.6125,24.7033,23.9228,23.9682,1502800.0],["2020-09-17",23.6414,24.2132,23.4872,24.1043,1779800.0],["2020-09-18",24.2404,24.6216,23.7685,23.8774,3976900.0],["2020-09-21",23.4872,23.5779,22.6976,22.8973,1326300.0],["2020-09-22",23.0243,23.2331,22.8428,22.988,1665800.0],["2020-09-23",22.9971,23.2784,22.9336,22.9517,1719500.0],["2020-09-24",22.8337,23.4418,22.6795,23.1604,1740600.0],["2020-09-25",23.0969,23.2331,22.8156,22.9699,1382900.0],["2020-09-28",23.3057,23.6052,23.2149,23.3329,960200.0],["2020-09-29",23.2784,23.4599,23.2331,23.2512,1594400.0],["2020-09-30",23.4599,23.6233,23.2875,23.3692,1985800.0],["2020-10-01",23.4418,23.7322,23.3964,23.6324,1246700.0],["2020-10-02",23.2512,23.8774,23.2512,23.6051,1095600.0],["2020-10-05",23.9228,24.186,23.8502,24.1043,1626100.0],["2020-10-06",24.2132,24.7033,23.9319,24.1315,1678100.0],["2020-10-07",24.4038,24.9302,24.2404,24.667,1783700.0],["2020-10-08",24.8675,24.9769,24.6579,24.8219,1181200.0],["2020-10-09",25.0589,25.3051,24.9313,25.0407,1091700.0],["2020-10-12",25.2321,25.2868,25.0863,25.1683,1098500.0],["2020-10-13",25.0043,25.1866,24.8402,24.9131,1615200.0],["2020-10-14",25.0042,25.2321,24.6943,24.7399,741400.0],["2020-10-15",24.5667,24.9951,24.5211,24.9587,1848800.0],["2020-10-16",24.9587,25.3415,24.9587,25.1045,1433800.0],["2020-10-19",25.1228,25.2413,24.7764,24.9404,1450100.0],["2020-10-20",25.3507,25.5694,25.1319,25.1775,2312000.0],["2020-10-21",25.5056,25.6879,25.2048,25.5968,1978800.0],["2020-10-22",25.4692,26.1072,25.4692,26.0161,2162100.0],["2020-10-23",27.5202,27.903,26.7362,26.8365,3290100.0],["2020-10-26",26.3625,26.5995,25.9158,26.2075,2647000.0],["2020-10-27",26.1984,26.326,25.6515,25.7973,1917200.0],["2020-10-28",25.4783,25.5785,24.904,24.9678,1794800.0],["2020-10-29",24.9769,25.4236,24.6761,25.2777,2370400.0],["2020-10-30",25.1775,25.4965,24.986,25.223,2715600.0],["2020-11-02",25.5056,25.7882,25.4145,25.7882,2292500.0],["2020-11-03",26.0708,26.4901,26.0708,26.4172,2192400.0],["2020-11-04",26.4445,27.0279,26.2622,26.6542,2169000.0],["2020-11-05",26.8092,27.6113,26.7909,27.4381,2493800.0],["2020-11-06",27.2102,27.7754,26.6815,27.7116,1787600.0],["2020-11-09",28.4135,29.3889,28.295,28.3224,3481500.0],["2020-11-10",28.5685,28.8511,28.3132,28.5411,1832200.0],["2020-11-11",28.6688,28.7781,28.2677,28.5047,2449500.0],["2020-11-12",28.4044,28.7052,28.2768,28.6779,2363000.0],["2020-11-13",28.8784,29.1701,28.7599,29.0334,1548800.0],["2020-11-16",29.2886,29.8447,29.1519,29.8447,2285200.0],["2020-11-17",29.79,30.3734,29.5894,30.2913,2076400.0],["2020-11-18",30.3551,30.4463,29.6532,29.6624,2100700.0],["2020-11-19",29.6806,30.0543,29.1519,29.243,1353300.0],["2020-11-20",29.079,29.398,28.9696,29.0607,1404900.0],["2020-11-23",29.4071,29.5803,29.0607,29.4253,2692400.0],["2020-11-24",29.9723,30.1728,29.6077,30.0999,1841900.0],["2020-11-25",29.8994,30.1364,29.6532,30.0999,1475600.0],["2020-11-27",30.0908,30.2731,29.9176,29.9541,589000.0],["2020-11-30",29.8173,29.9085,29.5986,29.7171,1858000.0],["2020-12-01",30.2002,30.5739,30.027,30.5283,1180000.0],["2020-12-02",30.1911,30.4919,30.0817,30.1181,1103800.0],["2020-12-03",30.3187,30.4554,30.109,30.2366,1521200.0],["2020-12-04",30.3825,30.8747,30.2913,30.8656,1417600.0],["2020-12-07",30.6377,30.7562,30.3096,30.5375,1162900.0],["2020-12-08",30.7015,30.7653,30.4554,30.6742,1532300.0],["2020-12-09",30.8109,31.0024,30.5283,30.6468,1024700.0],["2020-12-10",30.3369,30.4281,30.027,30.3096,1914800.0],["2020-12-11",30.2002,30.5192,30.0087,30.1455,1620400.0],["2020-12-14",30.5648,30.6468,30.027,30.0908,3862000.0],["2020-12-15",30.3825,30.5921,30.2093,30.4919,3717400.0],["2020-12-16",30.6469,30.6469,30.1728,30.4372,1074600.0],["2020-12-17",30.5101,30.8018,30.4463,30.7198,1488400.0],["2020-12-18",30.7836,30.8656,30.2184,30.4645,4201000.0],["2020-12-21",30.027,30.6104,29.7809,30.5466,1435400.0],["2020-12-22",30.583,31.0024,30.501,30.82,1812000.0],["2020-12-23",30.9477,31.2667,30.893,30.9568,980400.0],["2020-12-24",31.0115,31.0297,30.6833,30.8565,445100.0],["2020-12-28",30.9294,31.13,30.8292,30.9203,1576500.0],["2020-12-29",31.13,31.1664,30.5283,30.6651,1339800.0],["2020-12-30",30.6651,31.1026,30.3096,31.0479,1236900.0],["2020-12-31",31.0206,31.0662,30.7471,30.9294,1062000.0],["2021-01-04",31.13,31.1938,30.4007,30.6377,2106300.0],["2021-01-05",30.4463,31.5675,30.4463,31.5311,1728500.0],["2021-01-06",31.1026,32.6705,31.0206,32.6067,2553400.0],["2021-01-07",33.0274,33.6768,32.8445,33.622,2136900.0],["2021-01-08",33.5945,33.8232,32.7531,33.0915,1914000.0],["2021-01-11",32.7256,33.6037,32.6433,33.4299,1560800.0],["2021-01-12",33.7409,34.5275,33.5122,34.3354,1626700.0],["2021-01-13",34.3079,34.4085,32.936,32.9543,1748800.0],["2021-01-14",33.1006,33.1829,32.7348,32.8811,1929000.0],["2021-01-15",32.689,32.8902,32.3963,32.8171,1057300.0],["2021-01-19",33.0915,33.1463,32.4878,32.6433,1122100.0],["2021-01-20",33.1464,33.4482,32.8628,33.4025,1367100.0],["2021-01-21",33.4665,33.686,33.3293,33.4482,1413400.0],["2021-01-22",33.2104,33.4482,33.0732,33.3659,1507500.0],["2021-01-25",33.4665,33.4939,32.4329,32.9177,1741400.0],["2021-01-26",33.0732,33.0823,31.875,31.8933,2971100.0],["2021-01-27",32.2683,32.2683,29.7896,30.2195,2729900.0],["2021-01-28",29.9451,30.9146,29.2683,30.686,3399100.0],["2021-01-29",31.3354,31.7653,30.1372,30.2287,2710300.0],["2021-02-01",30.3659,31.4085,30.0823,31.0976,1673500.0],["2021-02-02",31.4817,31.6555,31.0884,31.436,1288000.0],["2021-02-03",31.2988,31.7378,31.2988,31.6921,1119200.0],["2021-02-04",31.9208,32.0762,31.5823,31.6921,1958100.0],["2021-02-05",31.8933,32.0305,31.6921,31.9025,1182900.0],["2021-02-08",32.0945,32.3872,31.9116,32.2683,1603300.0],["2021-02-09",32.1585,32.3323,31.7927,31.9207,1316600.0],["2021-02-10",31.8476,33.1738,31.8476,32.8903,2193800.0],["2021-02-11",32.8445,33.1829,32.2226,32.5701,1284400.0],["2021-02-12",32.5244,32.6707,32.1585,32.6342,717700.0],["2021-02-16",32.7896,32.9543,32.4695,32.6159,1296000.0],["2021-02-17",32.5244,32.8628,32.3598,32.5427,1477900.0],["2021-02-18",32.2866,32.4329,31.8659,31.9207,1554100.0],["2021-02-19",32.1494,32.8903,32.1494,32.6067,1781000.0],["2021-02-22",32.3872,32.8079,32.2866,32.625,1288300.0],["2021-02-23",32.3415,32.8079,31.9573,32.6799,2069600.0],["2021-02-24",32.7896,33.1463,32.625,32.9817,1432500.0],["2021-02-25",33.375,33.375,32.0305,32.1402,1164200.0],["2021-02-26",32.1403,32.6616,31.6738,32.3598,1471500.0],["2021-03-01",32.7622,33.2104,32.497,33.0183,955100.0],["2021-03-02",33.064,33.064,32.5152,32.7256,878500.0],["2021-03-03",32.9543,33.4207,32.7622,32.8537,1185400.0],["2021-03-04",32.872,32.9543,31.4726,31.6646,1373400.0],["2021-03-05",31.564,32.3872,31.3537,32.2866,1442800.0],["2021-03-08",32.4329,32.936,32.2409,32.5793,1197400.0],["2021-03-09",32.8079,32.8079,32.5061,32.6067,1594300.0],["2021-03-10",32.9177,33.6311,32.7256,33.3842,1078200.0],["2021-03-11",33.6494,33.9604,33.5305,33.6768,960600.0],["2021-03-12",33.5579,33.8689,33.439,33.8598,687600.0],["2021-03-15",33.7226,34.0976,33.3018,34.0793,826000.0],["2021-03-16",34.1982,34.1982,33.5488,33.686,923000.0],["2021-03-17",33.622,33.8232,33.2927,33.5579,1563500.0],["2021-03-18",33.4299,33.8598,32.9085,33.0366,1524200.0],["2021-03-19",33.4116,33.4116,32.4604,32.5153,4877100.0],["2021-03-22",32.2592,32.5153,31.5732,31.9025,1848400.0],["2021-03-23",31.6463,31.8201,31.4177,31.5732,1701900.0],["2021-03-24",31.7378,32.1494,31.3171,31.3171,2039500.0],["2021-03-25",31.5457,31.9848,30.8232,31.6463,1544800.0],["2021-03-26",31.6372,32.6799,31.6372,32.6525,2245700.0],["2021-03-29",32.497,32.8445,32.186,32.3506,2636100.0],["2021-03-30",32.3506,32.9817,32.2775,32.8262,1300400.0],["2021-03-31",32.7439,32.872,32.2957,32.625,1536300.0],["2021-04-01",32.8262,33.0183,32.4329,32.936,924900.0],["2021-04-05",33.2469,33.5213,33.0732,33.4116,910300.0],["2021-04-06",33.2744,33.4848,33.0183,33.2561,1281400.0],["2021-04-07",33.1829,33.375,32.6433,32.6799,888800.0],["2021-04-08",32.4688,32.6891,32.2119,32.5239,1079600.0],["2021-04-09",32.4046,32.5239,32.2302,32.4872,1555400.0],["2021-04-12",32.6615,32.9919,32.478,32.946,1888300.0],["2021-04-13",33.1755,33.1755,32.3954,32.5881,985900.0],["2021-04-14",32.5881,32.9919,32.5606,32.6432,797300.0],["2021-04-15",32.7992,32.9368,32.4688,32.9001,899300.0],["2021-04-16",33.0837,33.3957,32.946,33.0653,1463700.0],["2021-04-19",33.1204,33.1479,32.7074,32.9001,1000300.0],["2021-04-20",32.8818,32.9644,32.1751,32.4321,1002600.0],["2021-04-21",32.5331,33.2489,32.4046,33.1571,1187300.0],["2021-04-22",33.2489,33.2764,32.6615,32.6799,1072500.0],["2021-04-23",32.2577,32.7349,31.8907,32.4413,1480700.0],["2021-04-26",32.2118,32.8359,32.2118,32.5606,1103700.0],["2021-04-27",32.8634,32.9919,32.6799,32.7992,890300.0],["2021-04-28",32.8084,32.9368,32.7074,32.8175,1026800.0],["2021-04-29",32.8267,33.0103,32.5881,32.8084,1205900.0],["2021-04-30",32.7166,32.7166,32.2302,32.2853,1071300.0],["2021-05-03",32.4963,32.8267,32.2944,32.5973,1367400.0],["2021-05-04",32.478,32.478,32.0008,32.2027,1178300.0],["2021-05-05",32.3403,32.5331,32.1293,32.3862,933400.0],["2021-05-06",32.4505,32.7717,32.166,32.6982,1067100.0],["2021-05-07",32.5789,33.3682,32.4046,33.3223,873400.0],["2021-05-10",33.3131,33.515,32.166,32.2302,1630200.0],["2021-05-11",31.652,32.0191,31.4226,31.9274,1523700.0],["2021-05-12",31.6704,31.8631,31.0555,31.1198,1889700.0],["2021-05-13",31.1748,31.909,31.1381,31.6153,1912600.0],["2021-05-14",31.7989,32.1751,31.6979,31.9824,772400.0],["2021-05-17",31.9733,32.322,31.5878,31.8631,863800.0],["2021-05-18",31.8356,31.9457,31.441,31.4501,1100900.0],["2021-05-19",31.0739,31.6429,30.9362,31.4593,1271900.0],["2021-05-20",31.5511,31.6429,31.3217,31.5419,686000.0],["2021-05-21",31.8356,32.0742,31.6612,31.8539,1173100.0],["2021-05-24",32.1568,32.1568,31.5419,31.5603,843400.0],["2021-05-25",31.5144,31.9274,31.5144,31.8907,1336300.0],["2021-05-26",31.9641,32.0283,31.6887,31.8723,1057000.0],["2021-05-27",32.1935,32.6432,31.909,32.4505,1239300.0],["2021-05-28",32.2302,32.7533,31.6245,32.5789,1016100.0],["2021-06-01",32.7441,32.7625,31.8356,31.9182,1726400.0],["2021-06-02",32.0008,32.377,31.2115,31.2207,1697200.0],["2021-06-03",31.3676,31.9365,31.2299,31.6979,1732200.0],["2021-06-04",31.6612,32.01,31.5786,31.9641,859100.0],["2021-06-07",32.1201,32.1201,31.4134,31.496,1329500.0],["2021-06-08",31.3033,31.5419,31.1198,31.4777,1245700.0],["2021-06-09",31.5419,31.5603,31.0922,31.2574,1046100.0],["2021-06-10",31.8631,31.8631,31.2574,31.3125,1514800.0],["2021-06-11",31.496,31.652,31.34,31.4134,832800.0],["2021-06-14",31.4777,31.7255,30.5049,30.6517,1229900.0],["2021-06-15",30.6701,30.872,30.5141,30.6793,1100900.0],["2021-06-16",30.615,30.6793,29.9818,30.0277,1122600.0],["2021-06-17",29.9543,30.1011,29.3302,29.6881,1805400.0],["2021-06-18",29.3027,29.578,29.0549,29.0549,2190200.0],["2021-06-21",29.3302,30.046,29.3302,29.7891,1259400.0],["2021-06-22",29.7157,30.0827,29.5505,29.9818,1114000.0],["2021-06-23",29.991,30.2755,29.7983,30.1103,1570400.0],["2021-06-24",30.3672,30.56,30.1562,30.2296,1494200.0],["2021-06-25",30.2846,30.8536,30.1745,30.6517,2251500.0],["2021-06-28",30.7068,30.8353,30.1837,30.3397,1362100.0],["2021-06-29",30.459,30.6701,30.3764,30.4957,881700.0],["2021-06-30",30.3305,30.6609,30.2846,30.3672,1445200.0],["2021-07-01",30.56,31.1106,30.3856,30.8536,1810300.0],["2021-07-02",30.8995,31.0372,30.6701,30.7619,667600.0],["2021-07-06",30.5783,30.7343,29.8258,30.303,1100500.0],["2021-07-07",30.2571,30.3489,29.6606,30.1195,1136700.0],["2021-07-08",29.6497,30.0642,29.4563,29.8247,862900.0],["2021-07-09",30.1563,30.6168,30.1471,30.3958,979100.0],["2021-07-12",30.1287,30.3589,30.0642,30.1563,1196000.0],["2021-07-13",30.0366,30.2668,29.8339,30.0089,982100.0],["2021-07-14",30.1195,30.2668,29.8247,30.0366,779000.0],["2021-07-15",29.8984,30.1655,29.7602,29.9076,884600.0],["2021-07-16",29.7418,30.0181,28.9957,29.0418,1652800.0],["2021-07-19",28.6549,29.2536,28.5536,28.747,1330400.0],["2021-07-20",28.7194,29.4931,28.6365,29.4471,1776500.0],["2021-07-21",29.7326,29.9076,29.53,29.6497,1037900.0],["2021-07-22",29.6681,29.6773,29.2628,29.3457,1320000.0],["2021-07-23",29.751,30.0734,29.0234,29.8155,1488300.0],["2021-07-26",29.7787,30.2484,29.4931,29.7142,2329300.0],["2021-07-27",29.5668,30.405,29.4655,30.3958,2464000.0],["2021-07-28",30.3682,30.6721,30.1563,30.5892,1794500.0],["2021-07-29",30.884,31.5564,30.8287,31.409,1478000.0],["2021-07-30",31.2248,31.6853,31.1511,31.3445,1173700.0],["2021-08-02",31.4827,31.7129,31.0958,31.1234,1159300.0],["2021-08-03",31.2432,31.409,30.93,31.2155,742900.0],["2021-08-04",31.0497,31.1326,30.4695,30.5063,1317700.0],["2021-08-05",30.709,31.0958,30.23,30.2945,1611000.0],["2021-08-06",30.3866,30.7274,30.1102,30.3682,1565900.0],["2021-08-09",30.3313,30.4787,30.1839,30.2668,1149000.0],["2021-08-10",30.2208,30.5616,30.1747,30.405,889500.0],["2021-08-11",30.3129,30.4511,29.9997,30.405,1530200.0],["2021-08-12",30.4695,30.5063,29.9076,30.0458,1206400.0],["2021-08-13",30.0734,30.0826,29.6773,29.7234,1258100.0],["2021-08-16",29.53,30.1931,29.4102,30.1563,986800.0],["2021-08-17",29.9445,30.0274,29.2444,29.53,794800.0],["2021-08-18",29.53,30.0734,29.5023,29.5392,1189600.0],["2021-08-19",29.226,29.3273,28.922,29.1247,1377100.0],["2021-08-20",29.1247,29.1247,28.7378,28.8484,1289100.0],["2021-08-23",28.9497,28.9957,28.7286,28.7378,988900.0],["2021-08-24",28.876,29.2168,28.8392,28.9497,1032700.0],["2021-08-25",28.8668,29.2905,28.8391,28.9957,862800.0],["2021-08-26",28.9221,29.0234,28.2312,28.3418,1045300.0],["2021-08-27",28.3878,29.0326,28.3786,28.8852,945300.0],["2021-08-30",28.8944,28.9313,28.5352,28.5536,697300.0],["2021-08-31",28.6181,28.6181,28.3233,28.3694,1100200.0],["2021-09-01",28.3233,28.5905,28.0931,28.4339,852600.0],["2021-09-02",28.6089,28.7655,28.4707,28.6181,722100.0],["2021-09-03",28.6549,29.0142,28.4799,28.747,1690700.0],["2021-09-07",28.7563,28.8852,28.3786,28.397,1971500.0],["2021-09-08",28.4155,28.5997,28.001,28.526,1517000.0],["2021-09-09",28.5076,29.0326,28.4431,28.7378,1468700.0],["2021-09-10",28.8484,29.0878,28.7194,28.747,998500.0],["2021-09-13",29.0142,29.0786,28.6734,28.876,1265000.0],["2021-09-14",28.8852,29.2905,28.7563,29.1339,1332400.0],["2021-09-15",29.1523,29.6037,29.1247,29.5023,1735800.0],["2021-09-16",29.3273,29.5023,29.0142,29.4194,1945400.0],["2021-09-17",29.4747,29.8708,29.3181,29.6958,6328200.0],["2021-09-20",29.0326,29.2536,28.7931,29.226,2367800.0],["2021-09-21",29.4194,29.8063,29.2905,29.4471,2429400.0],["2021-09-22",29.6313,29.9168,29.4655,29.8247,4530200.0],["2021-09-23",29.9813,30.4418,29.926,30.3958,1587400.0],["2021-09-24",30.276,30.6076,30.1287,30.58,1167700.0],["2021-09-27",30.5155,30.884,30.4234,30.7274,1637900.0],["2021-09-28",30.755,30.8195,30.3681,30.6076,1060100.0],["2021-09-29",30.6076,30.8195,30.3037,30.8011,1539300.0],["2021-09-30",30.93,31.1142,30.3774,30.3774,1313700.0],["2021-10-01",30.5432,30.9392,30.1195,30.7918,1549500.0],["2021-10-04",30.8563,31.1879,30.7642,31.1234,1530300.0],["2021-10-05",31.0405,31.2984,30.8655,31.234,1297800.0],["2021-10-06",30.9761,31.2432,30.6445,31.2155,1647500.0],["2021-10-07",31.613,32.1676,31.3912,32.0844,1828900.0],["2021-10-08",32.2139,32.6575,31.9273,32.6391,1232400.0],["2021-10-11",32.7315,33.6189,32.7038,33.6096,2316900.0],["2021-10-12",33.4895,33.9886,33.4525,33.9332,2286800.0],["2021-10-13",33.9239,33.9516,33.3601,33.5357,2213400.0],["2021-10-14",33.3785,34.4416,33.3785,34.2567,2160900.0],["2021-10-15",34.4416,34.6264,34.3029,34.5432,2214500.0],["2021-10-18",34.3768,34.4693,33.8037,33.8869,1478200.0],["2021-10-19",33.8777,34.1642,33.6928,33.7483,1565700.0],["2021-10-20",33.5449,33.9332,33.2214,33.6743,1577400.0],["2021-10-21",33.7668,34.1088,33.7206,34.0718,1199600.0],["2021-10-22",33.5172,34.1273,31.6223,31.7609,2555700.0],["2021-10-25",31.7239,32.6113,31.6315,32.2601,1855400.0],["2021-10-26",32.8147,32.8147,32.1769,32.4819,2204800.0],["2021-10-27",32.334,32.9256,32.0567,32.5744,2436800.0],["2021-10-28",32.9071,33.1475,31.9365,32.4542,2781400.0],["2021-10-29",32.3063,32.75,32.2508,32.713,1435000.0],["2021-11-01",32.8054,33.2954,32.6853,33.2306,1572500.0],["2021-11-02",33.3231,33.3508,32.9349,33.1382,1349500.0],["2021-11-03",33.0088,33.9239,32.9441,33.7853,955200.0],["2021-11-04",33.8777,34.155,33.6651,33.8222,1186900.0],["2021-11-05",33.9979,34.46,33.8592,34.0811,1655900.0],["2021-11-08",34.1365,34.3676,33.6096,33.8962,1212400.0],["2021-11-09",33.9701,34.192,33.7853,33.9516,955300.0],["2021-11-10",33.7853,34.2659,33.6651,33.9886,1311200.0],["2021-11-11",34.0441,34.155,33.7298,34.1273,968300.0],["2021-11-12",34.3121,34.9592,34.118,34.6819,1156800.0],["2021-11-15",34.7189,34.9684,34.5894,34.839,808300.0],["2021-11-16",34.9777,35.0331,34.7004,34.7928,904000.0],["2021-11-17",34.6449,34.8021,34.3491,34.7651,994700.0],["2021-11-18",34.7836,34.8483,34.2012,34.4693,1155300.0],["2021-11-19",34.3769,34.497,33.7206,33.8685,1029400.0],["2021-11-22",33.9609,34.1365,33.5819,33.9054,927900.0],["2021-11-23",34.0626,34.1735,33.739,33.9054,617400.0],["2021-11-24",33.6466,33.7021,33.3231,33.4895,548400.0],["2021-11-26",32.9071,33.0735,32.3155,32.8886,785700.0],["2021-11-29",33.1937,33.2029,32.6298,32.7222,1170400.0],["2021-11-30",32.4542,32.8424,31.5391,31.8256,1659600.0],["2021-12-01",32.8979,32.9071,31.3265,31.3265,928500.0],["2021-12-02",31.2987,32.1399,31.2987,31.992,1239800.0],["2021-12-03",32.0105,32.2601,31.5853,31.7979,1071400.0],["2021-12-06",31.9273,32.2786,31.65,32.0937,1121100.0],["2021-12-07",32.2786,32.8979,31.7979,32.5189,871900.0],["2021-12-08",32.6113,32.8517,32.4265,32.713,815900.0],["2021-12-09",32.6021,32.7038,32.3525,32.3987,856600.0],["2021-12-10",32.7038,32.8147,32.2046,32.5836,731100.0],["2021-12-13",32.3895,32.4727,31.6315,31.7979,1232500.0],["2021-12-14",31.5576,31.687,31.1693,31.3727,1096100.0],["2021-12-15",31.2248,31.3634,30.6517,31.3634,1356100.0],["2021-12-16",31.4744,31.6685,31.2063,31.4744,1631200.0],["2021-12-17",31.4281,31.4836,30.855,31.1878,3542100.0],["2021-12-20",30.6794,30.8735,30.208,30.6887,1866400.0],["2021-12-21",30.9752,31.0861,30.6609,30.8088,1638600.0],["2021-12-22",30.6702,31.0676,30.55,31.0584,956700.0],["2021-12-23",31.271,31.65,31.0307,31.5483,864300.0],["2021-12-27",31.5483,32.3987,31.5391,32.2046,1127300.0],["2021-12-28",32.2046,32.5836,31.7794,32.3618,798300.0],["2021-12-29",32.3987,32.3987,32.0567,32.1861,843300.0],["2021-12-30",32.1861,32.3802,32.066,32.1122,897200.0],["2021-12-31",32.0197,32.4634,32.0197,32.2139,938800.0],["2022-01-03",32.5096,32.8147,32.297,32.6668,1231100.0],["2022-01-04",32.9626,33.8777,32.7777,33.4432,1390100.0],["2022-01-05",33.4525,33.5634,32.787,32.8147,1276700.0],["2022-01-06",32.7034,32.8054,32.2211,32.6848,1066700.0],["2022-01-07",32.7961,32.8147,32.2767,32.6385,827200.0],["2022-01-10",32.3509,32.7219,31.8686,32.6756,1100800.0],["2022-01-11",32.6199,33.0187,32.2396,33.0095,754300.0],["2022-01-12",32.9816,33.1022,32.3788,32.5735,687800.0],["2022-01-13",32.8054,33.13,32.555,32.7961,778500.0],["2022-01-14",32.7776,33.0651,32.388,33.0466,686000.0],["2022-01-18",32.6941,32.7219,32.2396,32.3231,902900.0],["2022-01-19",32.4159,32.4622,31.1545,31.2101,915300.0],["2022-01-20",31.3307,31.3307,30.0879,30.125,936000.0],["2022-01-21",30.0971,30.4403,29.6148,29.7169,804700.0],["2022-01-24",29.2438,30.06,28.6502,30.0044,1437500.0],["2022-01-25",29.6334,29.9673,28.7894,29.587,1330200.0],["2022-01-26",30.0229,30.6722,29.4201,29.7261,1665000.0],["2022-01-27",29.9673,30.2548,28.8265,29.012,1420400.0],["2022-01-28",28.9007,29.1789,27.1477,28.5575,2592000.0],["2022-01-31",27.8062,29.1789,27.5929,29.1233,1967500.0],["2022-02-01",29.3366,29.8653,29.1882,29.8282,1630100.0],["2022-02-02",29.5221,30.0415,29.2253,29.7354,1344100.0],["2022-02-03",29.5777,29.7447,29.0491,29.1975,812200.0],["2022-02-04",28.9285,29.1882,28.5946,28.9378,812600.0],["2022-02-07",29.1047,29.1047,28.6966,28.8914,1174300.0],["2022-02-08",28.9749,29.4015,28.9099,29.0583,1086400.0],["2022-02-09",29.318,29.5963,29.0769,29.114,1418700.0],["2022-02-10",28.7059,29.2253,28.3256,28.5204,1038200.0],["2022-02-11",28.4462,28.6131,27.9824,28.1216,1120200.0],["2022-02-14",28.1587,28.641,27.9639,28.5482,1516100.0],["2022-02-15",28.8079,29.5314,28.6781,29.2624,1122700.0],["2022-02-16",28.9007,29.3459,28.9007,29.1882,828700.0],["2022-02-17",28.9841,29.114,28.5853,28.6131,899400.0],["2022-02-18",28.5575,28.845,28.3349,28.6131,1005300.0],["2022-02-22",28.3442,28.6317,27.8341,27.9917,899200.0],["2022-02-23",28.2792,28.4369,27.426,27.4445,951900.0],["2022-02-24",26.6932,27.9639,26.2295,27.9083,2217200.0],["2022-02-25",27.8804,28.205,27.2219,28.0288,1428600.0],["2022-02-28",27.5002,28.3071,26.7953,28.0752,1568800.0],["2022-03-01",27.9175,28.0566,26.4799,26.6654,1790200.0],["2022-03-02",26.7674,27.9083,26.684,27.6486,1330400.0],["2022-03-03",27.7784,27.9825,27.1384,27.259,1248500.0],["2022-03-04",27.0271,27.2868,26.1553,26.4057,1487600.0],["2022-03-07",26.3779,26.3779,25.5339,25.6452,1854700.0],["2022-03-08",25.7843,26.786,25.4226,25.8399,1917400.0],["2022-03-09",26.4521,26.6561,26.1089,26.5448,1159400.0],["2022-03-10",26.0811,26.6469,26.0625,26.5263,1110500.0],["2022-03-11",26.5912,26.7489,26.1182,26.146,977600.0],["2022-03-14",26.2109,26.5541,25.775,25.8307,971100.0],["2022-03-15",25.8863,26.2109,25.6359,26.0533,1265600.0],["2022-03-16",26.3408,26.9993,26.2573,26.9529,1208600.0],["2022-03-17",26.8138,26.99,26.4706,26.9529,796200.0],["2022-03-18",26.786,27.6115,26.684,27.4445,1997800.0],["2022-03-21",27.4631,27.5558,26.7025,26.9437,1562500.0],["2022-03-22",27.1106,27.3518,27.0271,27.259,898600.0],["2022-03-23",26.9529,27.2776,26.313,26.415,1747400.0],["2022-03-24",26.4614,26.9066,26.4614,26.7582,956100.0],["2022-03-25",26.2388,26.9808,26.2388,26.7767,1060800.0],["2022-03-28",26.8787,26.9808,26.6283,26.8602,740700.0],["2022-03-29",27.2683,27.9546,27.2497,27.6949,1304100.0],["2022-03-30",27.4445,27.6764,27.2776,27.3981,792400.0],["2022-03-31",27.259,27.3147,26.9344,27.055,1454200.0],["2022-04-01",27.2961,27.4816,26.8787,27.2497,998200.0],["2022-04-04",27.259,27.2961,26.7582,26.9251,927800.0],["2022-04-05",26.7303,26.7953,25.9976,26.1738,1117600.0],["2022-04-06",26.1553,26.1553,25.6266,25.9698,1505600.0],["2022-04-07",25.7835,25.8301,25.206,25.5879,1301000.0],["2022-04-08",25.5786,26.0257,25.4016,25.5693,1135000.0],["2022-04-11",25.7183,26.3703,25.4482,25.8301,1136000.0],["2022-04-12",26.0071,26.3517,25.6251,25.6997,805600.0],["2022-04-13",25.6345,25.8673,25.5693,25.7183,647900.0],["2022-04-14",25.6717,26.0164,25.5599,25.6997,631600.0],["2022-04-18",25.6065,25.8208,25.3923,25.6158,728100.0],["2022-04-19",25.6251,26.3144,25.5599,26.2772,1000600.0],["2022-04-20",26.5753,26.9385,26.4262,26.7895,930900.0],["2022-04-21",27.1528,27.4229,26.6405,26.6405,1551600.0],["2022-04-22",27.9445,28.7736,27.3856,27.5813,1942700.0],["2022-04-25",27.6185,28.4848,27.3577,28.4569,1819200.0],["2022-04-26",28.1495,28.5593,27.5999,27.6185,1714400.0],["2022-04-27",27.7396,27.9352,27.3391,27.5719,1133200.0],["2022-04-28",27.9259,28.196,27.2459,28.1215,931300.0],["2022-04-29",27.9445,28.2147,27.2366,27.3391,910600.0],["2022-05-02",27.2646,27.5906,26.7988,27.4229,841700.0],["2022-05-03",27.395,27.8234,27.1248,27.6371,792900.0],["2022-05-04",27.4974,28.3078,27.1528,28.2985,823600.0],["2022-05-05",27.8793,28.047,27.041,27.19,737800.0],["2022-05-06",27.1807,27.4602,26.5939,27.2739,1095400.0],["2022-05-09",26.892,27.6185,26.715,27.0969,1384900.0],["2022-05-10",27.5067,27.5067,26.1654,26.6218,1074200.0],["2022-05-11",26.7336,27.1435,26.1281,26.184,613400.0],["2022-05-12",26.7336,26.7336,26.0816,26.7243,958700.0],["2022-05-13",27.0131,27.721,26.7988,27.6651,1020300.0],["2022-05-16",27.4974,27.5347,26.7616,27.1528,848100.0],["2022-05-17",27.4695,28.2706,27.041,28.2333,800400.0],["2022-05-18",27.87,28.1588,27.5347,27.6278,754100.0],["2022-05-19",27.5533,28.1215,27.3298,27.8421,923900.0],["2022-05-20",28.196,28.2519,27.1435,27.7862,1214300.0],["2022-05-23",27.9539,27.9818,27.4136,27.5906,987300.0],["2022-05-24",27.3484,27.5719,27.0876,27.4788,669900.0],["2022-05-25",27.4509,27.8048,27.2459,27.693,779300.0],["2022-05-26",27.8328,28.4755,27.8328,28.0377,1253200.0],["2022-05-27",28.3171,29.1555,28.1867,29.1555,898100.0],["2022-05-31",29.0996,29.3231,28.6338,28.9505,2148300.0],["2022-06-01",28.8947,29.1089,28.224,28.3823,1167100.0],["2022-06-02",28.5686,28.8481,28.4196,28.8388,949500.0],["2022-06-03",28.5407,28.6804,28.373,28.3916,596800.0],["2022-06-06",28.7549,29.0064,28.5407,28.8947,543600.0],["2022-06-07",28.6525,29.0996,28.401,28.9226,835800.0],["2022-06-08",28.8108,29.1834,28.727,28.8481,396800.0],["2022-06-09",28.6618,29.1741,28.6059,28.6525,578500.0],["2022-06-10",28.3358,28.55,27.6278,27.6371,551500.0],["2022-06-13",27.0317,27.2366,26.3703,26.6032,1015500.0],["2022-06-14",26.8733,26.8733,25.8208,26.1188,1403900.0],["2022-06-15",26.3424,26.9385,26.1933,26.4076,2018100.0],["2022-06-16",25.8766,25.8766,24.3676,24.5353,2038600.0],["2022-06-17",24.7216,25.1967,24.5912,24.8986,2789600.0],["2022-06-21",25.5413,26.2772,25.532,26.1933,1639400.0],["2022-06-22",26.2679,26.4262,25.8301,26.0536,1209800.0],["2022-06-23",25.9698,26.3703,25.7649,26.0257,1430900.0],["2022-06-24",26.2306,26.8826,26.1188,26.5846,1973400.0],["2022-06-27",26.5753,27.0037,25.2619,26.8733,974400.0],["2022-06-28",26.9013,27.1528,26.4262,26.4728,1282300.0],["2022-06-29",26.3703,26.5659,25.9232,26.5566,1320800.0],["2022-06-30",26.1654,26.3144,25.4202,26.0536,1643800.0],["2022-07-01",25.9605,26.51,25.7928,26.4169,907200.0],["2022-07-05",25.886,26.2306,25.3271,26.184,1062400.0],["2022-07-06",26.0723,26.2399,25.4668,25.8766,1245900.0],["2022-07-07",26.1667,26.7841,26.1479,26.7654,1230200.0],["2022-07-08",26.8777,27.0273,26.5034,26.7093,825900.0],["2022-07-11",26.5128,26.6251,26.1292,26.2041,670500.0],["2022-07-12",26.335,26.7935,26.3163,26.4754,1225100.0],["2022-07-13",26.0357,26.2134,25.8299,26.0263,1037500.0],["2022-07-14",25.8018,25.8205,25.3434,25.7082,937000.0],["2022-07-15",26.0544,26.2696,25.7924,26.176,740700.0],["2022-07-18",26.4473,26.6157,25.9795,26.0544,621500.0],["2022-07-19",26.3725,27.0835,26.2602,26.9993,952400.0],["2022-07-20",26.9899,27.6167,26.9244,27.5325,1683300.0],["2022-07-21",27.4109,27.7758,27.2425,27.7477,1104000.0],["2022-07-22",27.0741,27.1396,24.7259,25.5211,2910300.0],["2022-07-25",25.4463,25.9141,25.2779,25.6802,1884400.0],["2022-07-26",25.4276,25.8205,25.2966,25.6428,1735900.0],["2022-07-27",25.7176,26.4941,25.6428,26.2976,1088800.0],["2022-07-28",26.4473,26.6999,26.0918,26.3912,1466800.0],["2022-07-29",26.466,26.5783,26.1292,26.4005,1170000.0],["2022-08-01",26.4005,26.7093,26.1012,26.5409,979100.0],["2022-08-02",26.4473,26.4941,25.9983,26.0825,1623100.0],["2022-08-03",26.2134,26.597,25.9234,26.4286,1205500.0],["2022-08-04",26.2976,26.4567,25.8392,25.886,1228600.0],["2022-08-05",25.6053,25.886,25.3621,25.624,922200.0],["2022-08-08",25.6615,26.2228,25.6053,25.9702,755000.0],["2022-08-09",25.8299,25.9795,25.4369,25.4744,1656900.0],["2022-08-10",25.9421,26.597,25.9234,26.2228,1372900.0],["2022-08-11",26.2789,26.7467,25.9796,26.6999,1208100.0],["2022-08-12",26.8215,27.046,26.5502,27.0367,856000.0],["2022-08-15",26.8496,27.2051,26.5222,27.0928,964600.0],["2022-08-16",27.0273,27.3828,26.8964,27.2612,867300.0],["2022-08-17",26.9619,27.1864,26.5783,26.9244,886500.0],["2022-08-18",26.9712,27.5138,26.9338,27.4483,802500.0],["2022-08-19",27.2799,27.3922,26.9619,27.0741,1729200.0],["2022-08-22",26.728,26.7467,25.9234,26.0076,878500.0],["2022-08-23",26.0637,26.2041,25.9702,25.9702,1038200.0],["2022-08-24",25.9796,26.2789,25.9141,26.1479,633900.0],["2022-08-25",26.2321,26.9057,26.1199,26.6906,498100.0],["2022-08-26",26.7841,26.8589,25.8299,25.8392,574300.0],["2022-08-29",25.6241,26.2415,25.5399,25.9608,539200.0],["2022-08-30",25.9889,26.0918,25.4557,25.6053,774600.0],["2022-08-31",25.755,25.8205,25.4276,25.5305,701800.0],["2022-09-01",25.334,25.3528,24.8476,25.306,651800.0],["2022-09-02",25.5211,25.6428,24.9318,25.0534,777500.0],["2022-09-06",25.1469,25.2031,24.5669,24.7727,839000.0],["2022-09-07",24.8008,25.2311,24.7259,25.2031,914100.0],["2022-09-08",25.2592,25.2592,24.3237,25.1656,814300.0],["2022-09-09",25.2311,25.6147,25.1469,25.5773,520100.0],["2022-09-12",25.8018,26.1292,25.7831,25.9983,671100.0],["2022-09-13",25.3527,25.5305,25.0627,25.0814,759700.0],["2022-09-14",25.0721,25.1189,24.6043,25.1002,1009900.0],["2022-09-15",24.9037,25.334,24.4827,24.595,1107700.0],["2022-09-16",24.595,24.8943,24.333,24.4921,1807200.0],["2022-09-19",24.3424,24.9224,24.333,24.9224,965900.0],["2022-09-20",24.7259,24.8382,24.2862,24.333,1134700.0],["2022-09-21",24.3424,24.4546,23.7998,23.8091,814000.0],["2022-09-22",23.8746,23.9495,23.3227,23.5098,870900.0],["2022-09-23",23.173,23.3507,22.6397,22.9859,1174400.0],["2022-09-26",23.042,23.3507,22.8736,23.1075,836500.0],["2022-09-27",23.3881,23.5659,23.0607,23.2665,879900.0],["2022-09-28",23.2572,23.6782,23.1543,23.5659,1195800.0],["2022-09-29",23.1262,23.1262,22.172,22.6304,1761000.0],["2022-09-30",22.6304,22.9578,22.2468,22.3029,1576000.0],["2022-10-03",22.5462,23.0607,22.3684,22.911,1171600.0],["2022-10-04",23.2759,23.6407,23.2385,23.6314,1209300.0],["2022-10-05",23.2104,23.463,23.0233,23.3507,1467300.0],["2022-10-06",23.2943,23.6233,23.1909,23.4353,748300.0],["2022-10-07",23.2755,23.3131,22.7021,22.7679,802300.0],["2022-10-10",22.8149,22.8525,22.4859,22.7021,709000.0],["2022-10-11",22.5705,23.2097,22.4483,22.8149,1180600.0],["2022-10-12",22.8431,22.9089,22.5329,22.5423,782400.0],["2022-10-13",22.0723,22.8807,21.8843,22.6833,960600.0],["2022-10-14",22.8055,22.8995,22.2603,22.3731,1039300.0],["2022-10-17",22.7585,23.1721,22.7209,23.0217,1502600.0],["2022-10-18",23.5481,23.7361,23.0593,23.2755,913900.0],["2022-10-19",23.1345,23.3225,22.6927,22.8149,1000500.0],["2022-10-20",22.9277,23.1815,22.3355,22.4295,903600.0],["2022-10-21",22.5235,22.9371,22.4295,22.8525,927600.0],["2022-10-24",22.9653,23.3413,22.7867,23.2379,1002800.0],["2022-10-25",23.1815,23.7737,23.1815,23.6797,725700.0],["2022-10-26",23.7267,24.0652,23.5669,23.6139,809800.0],["2022-10-27",23.99,24.319,23.8395,24.0934,1430100.0],["2022-10-28",23.3413,24.8548,22.9371,24.7044,1852700.0],["2022-10-31",24.4224,25.0052,23.9994,24.9018,2284100.0],["2022-11-01",25.1462,25.353,24.93,24.9582,1555600.0],["2022-11-02",24.7702,24.9958,24.1874,24.1874,1581600.0],["2022-11-03",23.9712,24.6292,23.7925,24.3472,1000700.0],["2022-11-04",24.6762,25.0898,24.5634,25.0616,905400.0],["2022-11-07",25.165,25.306,24.9864,25.2496,978000.0],["2022-11-08",25.2308,25.6256,25.118,25.2402,888900.0],["2022-11-09",25.0898,25.4282,24.8736,25.1462,928500.0],["2022-11-10",26.0299,26.7819,25.9452,26.7725,1153200.0],["2022-11-11",26.8477,27.8535,26.8289,27.5245,1162600.0],["2022-11-14",27.2331,27.4869,27.0827,27.0921,837200.0],["2022-11-15",27.4211,27.6843,26.9323,27.2707,913200.0],["2022-11-16",27.1767,27.3553,26.7819,26.8477,744900.0],["2022-11-17",26.4717,26.8007,26.1239,26.8007,760400.0],["2022-11-18",27.1861,27.1861,26.6879,27.0075,1173100.0],["2022-11-21",26.7913,27.0733,26.6597,26.8477,602100.0],["2022-11-22",26.8665,27.1767,26.8101,27.1485,847700.0],["2022-11-23",26.9417,27.2895,26.8477,26.9135,688200.0],["2022-11-25",27.0075,27.1391,26.8571,27.0357,201600.0],["2022-11-28",26.7349,26.8665,26.6127,26.8195,722700.0],["2022-11-29",26.9699,26.9981,26.5939,26.6691,788700.0],["2022-11-30",26.8383,27.1767,26.4623,27.1673,1100300.0],["2022-12-01",27.1955,27.5057,27.1955,27.3365,687400.0],["2022-12-02",27.0827,27.1955,26.6409,26.7725,1534200.0],["2022-12-05",26.5751,26.7067,26.0581,26.3119,890800.0],["2022-12-06",26.4811,26.5281,25.4658,25.8136,725000.0],["2022-12-07",25.5598,25.7478,25.4376,25.6538,762800.0],["2022-12-08",25.7196,25.9546,25.3906,25.8512,879400.0],["2022-12-09",25.6538,25.9358,25.5786,25.6256,539700.0],["2022-12-12",25.541,25.8794,25.4564,25.8418,615800.0],["2022-12-13",26.6127,26.6127,25.6256,25.7854,889300.0],["2022-12-14",25.9359,26.3495,25.7854,25.9547,896800.0],["2022-12-15",25.6632,25.7572,25.2872,25.306,942500.0],["2022-12-16",25.1838,25.4094,24.9112,25.071,2163200.0],["2022-12-19",25.2778,25.6726,24.7138,25.0428,1229600.0],["2022-12-20",25.1274,25.5034,25.0992,25.212,897700.0],["2022-12-21",25.4846,25.8324,25.4846,25.7102,1050300.0],["2022-12-22",25.541,25.541,24.7138,25.1368,1033800.0],["2022-12-23",25.2402,25.541,24.9582,25.3718,730500.0],["2022-12-27",25.2778,25.588,25.212,25.494,513500.0],["2022-12-28",25.7008,26.0768,25.1556,25.1932,589700.0],["2022-12-29",25.5034,25.8794,25.2308,25.7384,1011400.0],["2022-12-30",25.5504,25.7384,25.4752,25.635,705600.0],["2023-01-03",25.823,26.1051,25.7102,26.0299,994300.0],["2023-01-04",26.2837,26.5469,26.1333,26.5187,1369000.0],["2023-01-05",26.3959,26.7452,26.1977,26.5942,917900.0],["2023-01-06",26.7169,27.4722,26.6886,27.1512,1219200.0],["2023-01-09",27.2078,27.2173,26.5942,26.7736,1231200.0],["2023-01-10",26.8302,26.9529,26.2921,26.5187,1935900.0],["2023-01-11",26.7452,26.8397,26.5564,26.698,1202800.0],["2023-01-12",26.7075,27.1229,26.6603,26.8397,835200.0],["2023-01-13",26.4337,27.2173,26.3676,27.1701,698500.0],["2023-01-17",27.1134,27.2834,26.7924,26.8208,851200.0],["2023-01-18",27.104,27.2928,26.8869,26.9341,931100.0],["2023-01-19",26.8869,27.0096,26.6131,26.7736,1186100.0],["2023-01-20",26.9152,27.1606,26.6508,27.1606,771700.0],["2023-01-23",27.3778,27.6799,27.2173,27.6327,1074000.0],["2023-01-24",27.4533,27.6327,27.104,27.3589,1274300.0],["2023-01-25",27.2078,27.2078,26.9435,27.1323,1240400.0],["2023-01-26",27.4439,27.6421,27.3211,27.5571,2073300.0],["2023-01-27",27.5383,27.7365,26.4432,26.7925,2543000.0],["2023-01-30",26.5092,27.3589,26.2543,26.7264,1936700.0],["2023-01-31",26.9341,27.8592,26.8869,27.8592,2238100.0],["2023-02-01",27.8404,28.2274,27.5666,28.0292,1486000.0],["2023-02-02",28.2841,28.7089,28.1708,28.5673,1858800.0],["2023-02-03",28.1708,28.69,28.133,28.5295,1704800.0],["2023-02-06",28.4446,28.5956,27.6138,27.6421,968200.0],["2023-02-07",27.5005,27.7743,27.2645,27.5383,765500.0],["2023-02-08",27.0285,27.5099,27.0285,27.1512,729900.0],["2023-02-09",27.4533,27.5949,26.868,27.0001,1670500.0],["2023-02-10",26.698,26.8019,26.547,26.7169,1309600.0],["2023-02-13",26.7075,27.104,26.5753,26.9529,1501100.0],["2023-02-14",26.9152,27.0285,26.6225,26.8019,2578100.0],["2023-02-15",26.5564,26.868,26.5376,26.6697,929000.0],["2023-02-16",26.3299,27.2078,26.2166,26.9057,1170700.0],["2023-02-17",26.8397,27.1323,26.7264,27.0474,1525400.0],["2023-02-21",26.8869,27.0001,26.4431,26.4715,860900.0],["2023-02-22",26.4715,26.7736,26.3487,26.7169,1272500.0],["2023-02-23",26.8208,26.8963,26.3959,26.8113,1261600.0],["2023-02-24",26.5376,26.9813,26.3582,26.8963,1009700.0],["2023-02-27",26.9718,27.2362,26.9152,26.9435,865800.0],["2023-02-28",26.9813,27.189,26.9246,26.9529,870600.0],["2023-03-01",26.8397,27.3117,26.7169,26.7358,1302200.0],["2023-03-02",26.4715,26.9907,26.3299,26.9718,1215100.0],["2023-03-03",27.1984,27.2739,26.8963,27.1418,1175800.0],["2023-03-06",27.2834,27.3211,26.7453,26.9057,1252900.0],["2023-03-07",26.7547,26.8963,26.5187,26.5753,830500.0],["2023-03-08",26.5753,26.7641,26.4148,26.6225,726500.0],["2023-03-09",26.6603,26.6603,26.0183,26.0278,1272200.0],["2023-03-10",26.0089,26.0938,25.3764,25.433,1038400.0],["2023-03-13",25.0365,25.3952,24.7438,25.0176,1867200.0],["2023-03-14",25.3952,25.5085,24.961,25.197,1841600.0],["2023-03-15",24.6778,24.9421,24.3285,24.725,1823900.0],["2023-03-16",24.5078,25.3669,24.4606,25.3292,1379300.0],["2023-03-17",25.1403,25.282,24.876,25.0459,2558200.0],["2023-03-20",25.0554,25.5369,25.0271,25.4708,1587600.0],["2023-03-21",25.7634,25.9522,25.5369,25.7162,1564800.0],["2023-03-22",25.6501,25.8295,25.1687,25.1876,916600.0],["2023-03-23",25.3103,25.5746,24.9515,25.1215,967500.0],["2023-03-24",24.9987,25.3386,24.8571,25.282,1127600.0],["2023-03-27",25.433,25.5274,25.2159,25.4424,1558700.0],["2023-03-28",25.348,25.5935,25.3386,25.518,1184100.0],["2023-03-29",25.6596,25.839,25.433,25.8012,1586700.0],["2023-03-30",25.9994,26.1222,25.8201,25.8767,544800.0],["2023-03-31",26.0089,26.5376,26.0089,26.462,1253000.0],["2023-04-03",26.3676,26.7358,26.2543,26.3393,928200.0],["2023-04-04",26.311,26.311,25.8012,25.9522,868400.0],["2023-04-05",25.829,25.8764,25.554,25.6488,809700.0],["2023-04-06",25.6488,25.6488,25.3549,25.4876,913400.0],["2023-04-10",25.4497,25.8195,25.0799,25.8005,845300.0],["2023-04-11",25.9238,26.322,25.8574,26.1703,1072500.0],["2023-04-12",26.36,26.4453,25.9902,26.0281,1018000.0],["2023-04-13",26.1798,26.1798,25.8005,26.0376,605400.0],["2023-04-14",25.9333,26.3694,25.9333,26.085,971000.0],["2023-04-17",26.0755,26.1134,25.7247,25.9617,758200.0],["2023-04-18",25.9902,26.1229,25.573,25.7057,901500.0],["2023-04-19",25.535,25.5919,25.2885,25.4876,712900.0],["2023-04-20",25.1273,25.4592,25.0514,25.4023,668700.0],["2023-04-21",25.3644,25.535,25.1747,25.3738,1164200.0],["2023-04-24",25.4307,25.7531,25.4118,25.5445,1005900.0],["2023-04-25",25.3928,25.5161,25.0989,25.0989,818300.0],["2023-04-26",24.9661,25.1652,24.8997,24.9092,1188300.0],["2023-04-27",24.9092,25.0325,24.511,24.9756,1286400.0],["2023-04-28",25.535,26.6065,25.3075,26.1608,1709900.0],["2023-05-01",26.104,26.6349,25.8859,26.4263,1538400.0],["2023-05-02",26.3884,26.4548,26.0471,26.36,912000.0],["2023-05-03",26.4074,26.5875,26.0945,26.1134,1040300.0],["2023-05-04",26.1134,26.1324,25.6678,25.81,831700.0],["2023-05-05",26.1419,26.7108,26.0945,26.6539,1528000.0],["2023-05-08",26.7108,27.2702,26.5022,27.1849,1247600.0],["2023-05-09",26.9668,27.109,26.7108,26.7108,923800.0],["2023-05-10",27.0616,27.1565,26.6539,26.853,742700.0],["2023-05-11",26.8435,26.9289,26.6918,26.9194,893400.0],["2023-05-12",26.9763,26.9953,26.5591,26.7582,879300.0],["2023-05-15",26.7772,26.8151,26.597,26.7392,801800.0],["2023-05-16",26.5212,26.7867,26.2557,26.36,838200.0],["2023-05-17",26.5306,26.6824,26.1514,26.4074,1316600.0],["2023-05-18",26.322,26.7677,26.2746,26.6824,950300.0],["2023-05-19",26.8625,26.9763,26.4832,26.5496,1293700.0],["2023-05-22",26.6065,26.7867,26.1893,26.2083,1265600.0],["2023-05-23",26.0091,26.085,25.6867,25.6962,921600.0],["2023-05-24",25.5635,25.5919,25.1463,25.2221,1204400.0],["2023-05-25",25.1463,25.3928,25.0135,25.2316,1050500.0],["2023-05-26",25.3075,25.6773,25.2506,25.5824,892700.0],["2023-05-30",25.6204,25.6773,25.1842,25.2221,869900.0],["2023-05-31",25.1273,25.2506,24.5205,24.8997,1172500.0],["2023-06-01",24.8618,25.1463,24.7765,25.0325,863200.0],["2023-06-02",25.279,25.9712,25.2601,25.8669,898800.0],["2023-06-05",25.7531,25.8479,25.298,25.4497,969400.0],["2023-06-06",25.4687,25.9522,25.3549,25.8764,1147600.0],["2023-06-07",25.9143,26.341,25.8764,26.3031,1232000.0],["2023-06-08",26.3315,26.6255,25.8385,25.9238,1078400.0],["2023-06-09",26.0091,26.2177,25.9428,26.1798,895100.0],["2023-06-12",26.2746,26.5496,26.2083,26.5117,1035100.0],["2023-06-13",26.6349,27.0047,26.4548,26.6444,1381900.0],["2023-06-14",26.7677,26.9478,26.3789,26.7392,1195800.0],["2023-06-15",26.5306,26.7772,26.4643,26.7487,915200.0],["2023-06-16",26.8246,26.8246,26.3979,26.6634,2373900.0],["2023-06-20",26.5496,26.5496,26.104,26.2841,1157100.0],["2023-06-21",26.2083,26.4927,26.0565,26.322,996700.0],["2023-06-22",26.2367,26.2367,25.9333,26.104,1421100.0],["2023-06-23",25.8859,26.4263,25.6393,26.1134,2322600.0],["2023-06-26",26.1324,26.5496,26.1324,26.3789,1095200.0],["2023-06-27",26.5591,27.2987,26.4548,27.2892,1401300.0],["2023-06-28",27.3082,27.64,27.0616,27.5263,1657600.0],["2023-06-29",27.5642,27.7443,27.4409,27.678,788900.0],["2023-06-30",27.8202,27.9624,27.6685,27.7443,1184900.0],["2023-07-03",27.1849,27.9909,27.109,27.8012,649000.0],["2023-07-05",27.8771,28.2564,27.8202,27.9529,1121000.0],["2023-07-06",28.2766,28.6099,28.0101,28.3338,1428300.0],["2023-07-07",28.4385,28.7812,28.4385,28.5432,1020200.0],["2023-07-10",28.5623,28.7812,28.5051,28.5432,947600.0],["2023-07-11",28.5908,28.9336,28.5813,28.9145,959700.0],["2023-07-12",29.1811,29.343,29.0478,29.3049,1107800.0],["2023-07-13",29.3049,29.5334,29.0573,29.4477,846500.0],["2023-07-14",29.4763,29.5239,29.1145,29.2763,835000.0],["2023-07-17",29.1526,29.1906,28.9241,28.9621,984800.0],["2023-07-18",29.0288,29.5143,29.0288,29.4477,1114500.0],["2023-07-19",29.4477,29.9333,29.3811,29.8952,1154100.0],["2023-07-20",29.9333,30.1903,29.7428,30.1427,865100.0],["2023-07-21",30.3807,30.4188,30.0189,30.1808,957700.0],["2023-07-24",30.1808,30.4188,30.0094,30.038,710400.0],["2023-07-25",29.9047,30.0856,29.7333,29.8571,790300.0],["2023-07-26",29.8761,30.2189,29.7524,30.1998,1279300.0],["2023-07-27",30.2855,30.5521,30.1142,30.2284,1662900.0],["2023-07-28",31.3328,31.7041,30.5426,31.3138,1402900.0],["2023-07-31",31.3138,32.0278,31.2281,31.9707,2301500.0],["2023-08-01",31.9136,32.3706,31.409,32.342,1474000.0],["2023-08-02",32.2373,32.2373,31.7898,32.0849,1243800.0],["2023-08-03",31.9231,32.4658,31.7041,32.2754,1307000.0],["2023-08-04",32.2658,32.5419,31.8469,32.1135,1507000.0],["2023-08-07",32.1802,32.6848,32.1611,32.5324,1384600.0],["2023-08-08",32.2468,32.4182,32.0374,32.3611,1558200.0],["2023-08-09",32.323,32.6467,32.0659,32.342,1308800.0],["2023-08-10",32.4277,32.5515,31.9612,32.1802,1898400.0],["2023-08-11",31.9612,32.0659,31.428,31.4947,1671500.0],["2023-08-14",31.428,31.5899,31.209,31.5803,1687800.0],["2023-08-15",31.3138,31.4375,31.171,31.3233,1199100.0],["2023-08-16",31.1805,31.2376,30.8282,30.8473,1694900.0],["2023-08-17",31.0472,31.1043,30.276,30.3236,1194500.0],["2023-08-18",30.1522,30.4664,30.0475,30.3331,1398500.0],["2023-08-21",30.4283,30.6664,30.1713,30.4283,1364100.0],["2023-08-22",30.4474,30.495,30.2284,30.276,1753100.0],["2023-08-23",30.2189,30.8377,30.1332,30.7044,4139200.0],["2023-08-24",30.6949,30.8282,30.2379,30.2474,1114600.0],["2023-08-25",30.4093,30.5997,29.9904,30.4283,898200.0],["2023-08-28",30.5426,30.8568,30.4855,30.5711,1231100.0],["2023-08-29",30.4855,30.8092,30.3712,30.7711,1210600.0],["2023-08-30",30.752,31.0281,30.714,30.9615,829700.0],["2023-08-31",31.2566,31.409,31.0472,31.0948,1259300.0],["2023-09-01",31.1329,31.5804,31.1329,31.428,874900.0],["2023-09-05",31.1995,31.1995,30.7616,30.8377,1080100.0],["2023-09-06",30.9425,31.1614,30.6854,30.8853,786000.0],["2023-09-07",30.6949,30.7901,30.3426,30.4093,840400.0],["2023-09-08",30.5235,30.6092,30.1618,30.3712,1172600.0],["2023-09-11",30.5616,30.7425,30.3903,30.6759,1131500.0],["2023-09-12",30.5902,31.0567,30.3807,30.8663,1165700.0],["2023-09-13",30.8377,30.8377,30.3426,30.4093,1103500.0],["2023-09-14",30.4759,30.6854,30.1332,30.6759,1338300.0],["2023-09-15",30.7235,30.971,30.3998,30.5045,5029800.0],["2023-09-18",30.4379,30.733,30.3141,30.6188,1083100.0],["2023-09-19",30.5902,30.8663,30.4855,30.6949,1201900.0],["2023-09-20",30.8377,31.2947,30.6664,30.6759,1050300.0],["2023-09-21",30.3807,30.5616,30.2094,30.276,776700.0],["2023-09-22",30.4093,30.7425,30.3712,30.4283,751600.0],["2023-09-25",30.4855,30.8092,30.3046,30.7616,1079300.0],["2023-09-26",30.714,30.8377,30.2379,30.2665,1140400.0],["2023-09-27",30.4093,30.4664,29.9999,30.2951,1032900.0],["2023-09-28",30.2189,30.8568,30.1522,30.6473,1324300.0],["2023-09-29",30.8187,31.2757,30.714,30.9805,2314500.0],["2023-10-02",30.8282,31.0948,30.5045,30.7616,1880500.0],["2023-10-03",30.514,30.5997,29.8666,30.057,1478200.0],["2023-10-04",30.1332,30.5521,30.0475,30.3427,1451100.0],["2023-10-05",30.2853,30.486,29.731,29.8935,1040000.0],["2023-10-06",29.7692,30.5242,29.5972,30.2662,1387000.0],["2023-10-09",30.0464,30.2566,29.7024,30.0177,785300.0],["2023-10-10",30.0942,30.6485,30.0655,30.5147,1271600.0],["2023-10-11",30.6389,30.7249,30.3904,30.4669,941500.0],["2023-10-12",30.3331,30.4382,29.8935,30.0368,1332500.0],["2023-10-13",30.0273,30.2758,29.5972,29.6641,1405900.0],["2023-10-16",29.8553,30.142,29.8553,29.9986,1671800.0],["2023-10-17",29.7788,30.1897,29.7788,29.8744,1773300.0],["2023-10-18",29.6641,29.6641,29.0525,29.1003,1468000.0],["2023-10-19",29.0143,29.2054,28.8136,28.9951,1820600.0],["2023-10-20",29.0238,29.4443,28.8805,29.062,3336000.0],["2023-10-23",28.9856,29.2723,28.7658,28.804,1942700.0],["2023-10-24",28.9187,28.9665,28.6702,28.718,2012800.0],["2023-10-25",28.632,28.7371,28.3835,28.4791,1730700.0],["2023-10-26",28.5269,29.0812,28.4217,29.0238,3005500.0],["2023-10-27",27.8006,28.3835,26.8449,26.8831,3045700.0],["2023-10-30",26.9978,27.2463,26.6251,27.0934,2033800.0],["2023-10-31",27.0456,27.533,26.9978,27.4087,1950800.0],["2023-11-01",27.5139,27.8197,27.2558,27.7814,2330100.0],["2023-11-02",28.0681,28.3071,27.6859,28.2306,2048800.0],["2023-11-03",28.546,29.0047,28.5173,28.7467,1473300.0],["2023-11-06",28.9952,29.0429,28.4504,28.5173,1276500.0],["2023-11-07",28.4122,28.4791,28.1924,28.4217,734500.0],["2023-11-08",28.546,28.546,28.2306,28.4695,1112500.0],["2023-11-09",28.5938,28.5938,27.8961,27.9248,1429300.0],["2023-11-10",28.0777,28.4982,28.0013,28.3835,1016400.0],["2023-11-13",28.3453,28.5078,28.0777,28.3644,939000.0],["2023-11-14",28.8518,29.3965,28.8518,29.2341,880000.0],["2023-11-15",29.1672,29.5972,29.1672,29.3201,1726400.0],["2023-11-16",29.2819,29.6259,29.1003,29.1958,1634600.0],["2023-11-17",29.4252,29.6354,29.2818,29.5303,1241400.0],["2023-11-20",29.4539,29.8839,29.3392,29.7501,1255800.0],["2023-11-21",29.5781,29.6928,29.3296,29.3392,1291100.0],["2023-11-22",29.5112,29.9126,29.4921,29.6832,3967600.0],["2023-11-24",29.6546,29.8839,29.6546,29.8457,460800.0],["2023-11-27",29.7023,29.7597,29.4921,29.5112,1164800.0],["2023-11-28",29.4156,29.4348,28.9091,29.0047,1101200.0],["2023-11-29",29.2627,29.4539,29.0143,29.062,1102000.0],["2023-11-30",29.1289,29.215,28.9091,29.062,1100800.0],["2023-12-01",28.9665,29.5112,28.89,29.5017,1013900.0],["2023-12-04",29.3583,29.8266,29.3201,29.5686,1229900.0],["2023-12-05",29.4348,29.4443,29.1194,29.2436,1017700.0],["2023-12-06",29.5208,29.8075,29.4061,29.473,1482000.0],["2023-12-07",29.4348,29.5686,29.2914,29.4443,977700.0],["2023-12-08",29.3583,29.6832,29.1672,29.5112,809700.0],["2023-12-11",29.559,29.8457,29.4539,29.8457,1251700.0],["2023-12-12",29.8075,29.9126,29.6546,29.731,977500.0],["2023-12-13",29.6737,29.7884,29.062,29.7692,1516000.0],["2023-12-14",29.9222,30.7918,29.9222,30.658,1459900.0],["2023-12-15",30.7058,30.7631,30.0368,30.2375,3045900.0],["2023-12-18",30.314,30.4,30.142,30.3427,1015800.0],["2023-12-19",30.3522,31.1359,30.3044,31.069,1621100.0],["2023-12-20",30.8778,31.2888,30.5529,30.5625,1170200.0],["2023-12-21",30.7345,30.9925,30.6485,30.9734,998800.0],["2023-12-22",31.0594,31.3366,31.0594,31.2314,1070800.0],["2023-12-26",31.2697,31.4608,31.1836,31.3366,559000.0],["2023-12-27",31.4035,31.5468,31.3174,31.4226,737900.0],["2023-12-28",31.4608,31.5659,31.3174,31.4799,721000.0],["2023-12-29",31.413,31.5564,31.1741,31.2123,1042500.0],["2024-01-02",30.9925,31.155,30.7249,30.8874,1025300.0],["2024-01-03",30.5147,30.5338,29.9413,29.9699,1344400.0],["2024-01-04",29.5958,30.2865,29.5095,30.1906,1554200.0],["2024-01-05",30.0851,30.699,30.0851,30.4784,1520000.0],["2024-01-08",30.5168,30.8333,30.3825,30.8046,1168100.0],["2024-01-09",30.6223,30.7566,30.3153,30.4784,1151000.0],["2024-01-10",30.536,30.7662,30.2865,30.747,1281700.0],["2024-01-11",30.7758,31.2459,30.5839,31.1883,1424600.0],["2024-01-12",31.4377,31.572,30.8429,30.8909,1046400.0],["2024-01-16",30.6799,31.0828,30.5935,31.0636,1377600.0],["2024-01-17",30.8813,31.0924,30.7662,31.0636,1221500.0],["2024-01-18",31.1499,31.361,30.8621,31.2747,1458600.0],["2024-01-19",31.313,31.4185,30.795,31.0252,1564600.0],["2024-01-22",31.2363,31.3898,31.0732,31.1691,1029100.0],["2024-01-23",31.4281,31.5529,30.8429,30.8525,1080700.0],["2024-01-24",31.0444,31.0924,30.3249,30.3633,1801200.0],["2024-01-25",30.5455,30.6607,30.2482,30.5455,2066800.0],["2024-01-26",32.3587,32.9343,30.9197,32.541,4260500.0],["2024-01-29",32.5794,32.6177,31.7064,32.3203,2181600.0],["2024-01-30",32.3299,32.5314,31.9558,32.2628,1831400.0],["2024-01-31",32.234,32.541,31.7447,31.7831,1565700.0],["2024-02-01",31.8886,32.7425,31.8886,32.7329,1628100.0],["2024-02-02",32.589,32.9055,32.2628,32.6561,1443300.0],["2024-02-05",32.3683,32.5698,32.2052,32.5218,1192400.0],["2024-02-06",32.5218,33.1454,32.5218,33.0974,1622700.0],["2024-02-07",33.2605,33.6538,33.0015,33.1454,1714100.0],["2024-02-08",33.1933,33.5099,33.0207,33.4907,1258200.0],["2024-02-09",33.5771,33.9129,33.366,33.8841,1432400.0],["2024-02-12",33.8361,33.9992,33.6442,33.7306,1242800.0],["2024-02-13",33.1262,33.625,32.8192,33.3564,1675800.0],["2024-02-14",33.6538,33.7018,33.3468,33.4524,1488800.0],["2024-02-15",33.7402,33.932,33.625,33.6538,1282200.0],["2024-02-16",33.625,33.8457,33.366,33.6922,1042800.0],["2024-02-20",33.462,33.7114,33.2701,33.673,1437100.0],["2024-02-21",33.7498,33.8649,33.4715,33.8265,1564800.0],["2024-02-22",33.7402,34.3158,33.721,34.3062,1559000.0],["2024-02-23",34.3925,34.6611,34.2007,34.6132,1115800.0],["2024-02-26",34.5364,34.805,34.2486,34.5364,1301900.0],["2024-02-27",34.7763,35.0257,34.7091,34.9393,1630900.0],["2024-02-28",34.6515,35.0257,34.5748,34.9777,1098400.0],["2024-02-29",35.1216,35.1888,34.7667,35.0449,1498100.0],["2024-03-01",35.0161,35.2847,34.9202,35.2655,1295600.0],["2024-03-04",35.3039,35.7356,35.3039,35.467,1079200.0],["2024-03-05",35.4094,35.7548,35.3519,35.5917,1233100.0],["2024-03-06",35.5245,35.726,35.1888,35.4382,1404400.0],["2024-03-07",35.3998,36.0522,35.3998,35.5917,1719200.0],["2024-03-08",35.8219,35.9562,34.8242,34.8434,1190000.0],["2024-03-11",34.7379,34.9106,34.5364,34.5652,1260200.0],["2024-03-12",34.6515,34.7954,34.3446,34.6228,1067400.0],["2024-03-13",34.5748,34.9681,34.498,34.5556,1012400.0],["2024-03-14",34.5556,34.6419,34.2198,34.4693,1475400.0],["2024-03-15",34.6324,35.0928,34.1911,34.2582,2591500.0],["2024-03-18",34.6132,34.8722,34.4501,34.6324,1616700.0],["2024-03-19",34.5748,34.8434,34.4885,34.7763,1065200.0],["2024-03-20",34.9393,35.0353,34.5652,34.9489,1324400.0],["2024-03-21",35.0641,35.2463,34.8338,34.9298,1459200.0],["2024-03-22",34.9489,35.0065,34.6036,34.6899,1503400.0],["2024-03-25",34.6803,34.853,34.3254,34.4405,1347000.0],["2024-03-26",34.4501,34.7475,34.2966,34.4501,1119000.0],["2024-03-27",34.4693,34.9298,34.4021,34.8338,1610000.0],["2024-03-28",34.8914,34.9106,34.6036,34.6515,1178900.0],["2024-04-01",34.7571,34.7571,34.4021,34.6707,1004900.0],["2024-04-02",34.5172,34.9777,34.287,34.901,1478700.0],["2024-04-03",34.6899,34.8338,34.3446,34.5748,1560600.0],["2024-04-04",34.8251,34.8924,34.0454,34.2572,1328900.0],["2024-04-05",34.3727,34.5844,34.2187,34.5652,1219200.0],["2024-04-08",34.7192,34.8828,34.4015,34.5555,1258100.0],["2024-04-09",34.5555,34.8154,34.4689,34.7962,1110800.0],["2024-04-10",34.3245,34.5074,33.8048,33.8625,1738100.0],["2024-04-11",33.9973,34.0165,33.2176,33.3331,1507400.0],["2024-04-12",33.0636,33.1598,32.9481,32.9673,1157400.0],["2024-04-15",33.2657,33.2657,32.4572,32.6689,1126100.0],["2024-04-16",32.5534,32.6593,32.2358,32.4187,1308100.0],["2024-04-17",32.7941,32.9096,32.1492,32.255,1186900.0],["2024-04-18",32.4091,32.5438,32.1684,32.3224,1249000.0],["2024-04-19",32.2647,32.6497,32.2647,32.6401,1333000.0],["2024-04-22",32.8422,33.131,32.6304,32.9673,978100.0],["2024-04-23",32.9096,33.4775,32.8807,33.362,991600.0],["2024-04-24",33.4101,33.9203,33.3331,33.8433,1355000.0],["2024-04-25",33.6026,33.6026,33.1598,33.3524,1597300.0],["2024-04-26",32.4668,33.4582,31.9855,33.4101,2150600.0],["2024-04-29",33.3139,33.6315,33.2272,33.5545,2087300.0],["2024-04-30",33.2176,33.4294,32.8037,33.0155,1843500.0],["2024-05-01",32.9096,33.6604,32.6786,32.6882,1578900.0],["2024-05-02",33.0347,33.0443,32.6497,32.8518,1203100.0],["2024-05-03",33.1406,33.1791,32.6786,32.8518,1086200.0],["2024-05-06",33.1117,33.3716,33.0251,33.2561,1055700.0],["2024-05-07",33.2946,33.5641,33.2657,33.362,1496000.0],["2024-05-08",33.0925,33.5834,33.0636,33.5545,1413200.0],["2024-05-09",33.6411,33.6893,33.4679,33.5834,848600.0],["2024-05-10",33.5834,33.8529,33.4005,33.8433,1095200.0],["2024-05-13",33.9106,34.0069,33.362,33.4101,1102200.0],["2024-05-14",33.6507,33.7181,33.208,33.4486,1039600.0],["2024-05-15",33.7278,33.747,33.4582,33.67,881400.0],["2024-05-16",33.67,33.7663,33.1695,33.3235,863000.0],["2024-05-17",33.2272,33.4197,33.054,33.3524,737100.0],["2024-05-20",33.2946,33.3716,33.0058,33.1213,774500.0],["2024-05-21",33.0058,33.2368,33.0058,33.0636,651400.0],["2024-05-22",32.977,33.1791,32.8518,33.0155,887300.0],["2024-05-23",33.0732,33.0828,32.5149,32.5438,1465200.0],["2024-05-24",32.7844,33.0828,32.6497,33.0732,1091800.0],["2024-05-28",33.0732,33.2561,32.8422,33.1406,1208700.0],["2024-05-29",32.8518,33.0636,32.823,32.9962,1167100.0],["2024-05-30",33.1213,33.5064,33.0155,33.4486,1115300.0],["2024-05-31",33.4967,33.7278,33.3716,33.6892,1421700.0],["2024-06-03",33.6989,33.8433,33.5545,33.8144,813800.0],["2024-06-04",33.6122,33.9106,33.1021,33.1213,1746900.0],["2024-06-05",33.208,33.4486,32.8615,33.3909,838500.0],["2024-06-06",33.2561,33.5449,32.9192,32.9577,1065300.0],["2024-06-07",32.7075,32.9385,32.5919,32.8133,861200.0],["2024-06-10",32.5823,32.8326,32.3417,32.8133,1119000.0],["2024-06-11",32.7267,32.7267,32.1973,32.5438,1479600.0],["2024-06-12",32.8615,33.3139,32.5342,33.208,2390200.0],["2024-06-13",33.1213,33.5256,32.746,33.2369,1802400.0],["2024-06-14",32.9481,32.9673,32.0818,32.7074,1957400.0],["2024-06-17",32.8037,32.9962,32.3032,32.9288,1669500.0],["2024-06-18",32.8903,33.131,32.5342,32.8133,2094100.0],["2024-06-20",32.7267,32.823,32.3609,32.4379,2012700.0],["2024-06-21",32.5438,32.7363,32.3224,32.4668,4203100.0],["2024-06-24",32.6016,33.4005,32.5919,33.1984,1317200.0],["2024-06-25",33.0155,33.0443,32.5438,32.5727,1217500.0],["2024-06-26",32.4861,32.5631,32.101,32.2647,1149700.0],["2024-06-27",32.1973,32.4283,32.0529,32.1299,1184600.0],["2024-06-28",32.2358,32.6112,32.1877,32.4476,3173900.0],["2024-07-01",32.5534,32.6882,32.178,32.3513,907300.0],["2024-07-02",32.3513,32.7267,32.3417,32.5342,1190100.0],["2024-07-03",32.5149,32.8807,32.5053,32.5053,842800.0],["2024-07-05",32.5053,32.5826,32.1382,32.3121,1363300.0],["2024-07-08",32.3604,32.6116,32.1479,32.3025,838700.0],["2024-07-09",32.2155,32.4184,32.061,32.1286,1133600.0],["2024-07-10",32.2445,32.4957,32.0513,32.428,880100.0],["2024-07-11",32.7468,33.1815,32.6888,32.9786,906600.0],["2024-07-12",33.0173,33.365,32.9883,33.1718,934500.0],["2024-07-15",33.2684,33.5293,32.9207,33.3167,949800.0],["2024-07-16",33.481,34.1185,33.2684,33.9929,823500.0],["2024-07-17",33.906,33.906,33.4616,33.5582,825400.0],["2024-07-18",33.5872,34.0316,33.2878,33.4133,919300.0],["2024-07-19",33.2395,33.2395,32.1672,32.1865,964700.0],["2024-07-22",32.2445,32.428,31.8871,32.1479,1414000.0],["2024-07-23",32.1672,32.3218,31.8388,32.0996,1912400.0],["2024-07-24",31.8774,32.2928,31.3461,31.3848,1232500.0],["2024-07-25",31.2399,31.9257,31.1143,31.4524,1804900.0],["2024-07-26",29.3755,30.4864,28.5158,30.1387,4548400.0],["2024-07-29",30.187,30.3512,29.7523,30.2836,2270000.0],["2024-07-30",30.1676,30.3995,29.8199,29.8585,1455600.0],["2024-07-31",30.0904,30.4671,29.9455,30.0034,1680000.0],["2024-08-01",29.9261,30.3125,29.2306,29.4238,1479800.0],["2024-08-02",29.1147,29.1147,28.5641,28.8346,1698400.0],["2024-08-05",27.9845,28.255,27.6078,28.0618,1983000.0],["2024-08-06",28.1584,28.3709,27.9072,28.0232,1551100.0],["2024-08-07",28.313,28.4868,27.7237,27.7527,1738400.0],["2024-08-08",27.9845,28.2453,27.7237,27.7623,1004800.0],["2024-08-09",27.6464,28.0135,27.5788,27.7913,1365600.0],["2024-08-12",27.772,27.9555,27.3373,27.4242,1428700.0],["2024-08-13",27.4919,28.0328,27.3856,27.9459,1899100.0],["2024-08-14",28.0811,28.197,27.8589,27.8589,1041300.0],["2024-08-15",28.2936,28.6124,28.2357,28.5158,1288600.0],["2024-08-16",28.3902,28.7476,28.3902,28.6317,1237900.0],["2024-08-19",28.9215,29.1534,28.8153,29.134,1596000.0],["2024-08-20",29.0664,29.3659,29.0568,29.2113,1485700.0],["2024-08-21",29.3948,29.5204,29.2113,29.5108,1532800.0],["2024-08-22",29.4528,29.646,29.2886,29.4045,1597000.0],["2024-08-23",29.8392,30.3222,29.6267,30.1483,1266400.0],["2024-08-26",30.187,30.6699,30.1097,30.2256,1357800.0],["2024-08-27",30.2063,30.2546,29.7716,29.8489,1102700.0],["2024-08-28",29.7426,29.9744,29.4335,29.7426,1080500.0],["2024-08-29",29.8875,30.2932,29.7812,29.9744,893500.0],["2024-08-30",30.1483,30.3222,29.9648,30.2642,935700.0],["2024-09-03",30.0614,30.3029,29.4818,29.5108,1141100.0],["2024-09-04",29.5108,29.6653,29.2113,29.6267,1449000.0],["2024-09-05",29.7233,29.8006,29.221,29.5494,969600.0],["2024-09-06",29.5397,29.7329,28.9119,29.0085,787500.0],["2024-09-09",29.1534,29.2693,28.7959,28.8153,1147800.0],["2024-09-10",28.651,28.651,27.9749,28.1391,1574800.0],["2024-09-11",28.0908,28.3033,27.7334,28.2647,1088800.0],["2024-09-12",28.3709,28.4578,27.7334,27.83,2104700.0],["2024-09-13",28.0135,28.4772,27.8396,28.197,1457300.0],["2024-09-16",28.2067,28.2743,27.6368,27.8396,1672800.0],["2024-09-17",28.1198,28.5931,28.0521,28.4868,1430600.0],["2024-09-18",28.4965,28.8442,28.2453,28.2936,1149900.0],["2024-09-19",28.8153,29.1727,28.6704,28.8056,1909800.0],["2024-09-20",28.6993,28.8732,28.5255,28.738,2979800.0],["2024-09-23",28.6704,29.163,28.5351,29.1244,1680000.0],["2024-09-24",29.3659,30.0034,29.2789,29.8489,2116800.0],["2024-09-25",29.6846,29.9648,29.2113,29.25,2025400.0],["2024-09-26",29.9261,30.1387,29.6267,29.8972,1753000.0],["2024-09-27",30.2449,30.641,29.8006,29.9261,4716200.0],["2024-09-30",29.4818,29.7716,28.6124,28.68,2854600.0],["2024-10-01",28.7863,28.7863,28.0521,28.4675,2844700.0],["2024-10-02",28.5448,28.7766,28.4289,28.4675,1720900.0],["2024-10-03",28.1391,28.2743,27.8783,28.1584,2171100.0],["2024-10-04",28.3613,28.3613,27.8396,28.0135,1744500.0],["2024-10-07",27.83,28.0135,27.7044,27.9072,1588300.0],["2024-10-08",27.9169,28.0038,27.4919,27.7044,1532100.0],["2024-10-09",27.7335,28.1409,27.5298,28.0245,968900.0],["2024-10-10",27.9857,28.4707,27.879,28.364,1475600.0],["2024-10-11",28.2282,28.7035,28.2185,28.4416,1160900.0],["2024-10-14",28.3737,28.6841,28.2379,28.6647,890300.0],["2024-10-15",28.5192,28.9169,28.3737,28.4222,1446700.0],["2024-10-16",28.5774,28.752,28.3446,28.364,785400.0],["2024-10-17",28.4804,28.8393,28.2573,28.8005,1415700.0],["2024-10-18",29.3341,29.4214,28.9072,29.0236,964900.0],["2024-10-21",28.9072,28.9751,28.5677,28.6162,1031000.0],["2024-10-22",28.6744,28.8005,28.3155,28.4901,1063600.0],["2024-10-23",28.4901,28.8005,28.3737,28.6356,1467900.0],["2024-10-24",29.0527,29.2079,28.6356,28.7714,1875300.0],["2024-10-25",30.0713,30.5369,29.402,30.3138,3689800.0],["2024-10-28",30.3138,30.4496,29.8191,30.3623,2184800.0],["2024-10-29",30.3138,30.4205,29.9452,30.4011,1436100.0],["2024-10-30",30.3623,30.5272,29.9646,30.178,2074600.0],["2024-10-31",30.2944,30.2944,29.3826,29.402,1499700.0],["2024-11-01",29.596,29.9549,29.499,29.6154,1393700.0],["2024-11-04",29.6833,29.7803,29.0915,29.1885,1523800.0],["2024-11-05",29.14,29.5572,28.9266,29.4214,1071100.0],["2024-11-06",30.3914,30.3914,29.6445,29.7609,1889100.0],["2024-11-07",29.9549,30.081,29.499,29.6833,1975000.0],["2024-11-08",29.6251,29.8385,29.2176,29.2661,1718100.0],["2024-11-11",29.2661,29.7415,29.1788,29.2855,1654900.0],["2024-11-12",29.1012,29.5863,28.7229,29.4505,1657800.0],["2024-11-13",29.5572,30.0034,29.4699,29.7221,1077500.0],["2024-11-14",29.8191,29.8191,29.4214,29.4699,1188900.0],["2024-11-15",29.2856,29.6639,29.1012,29.2467,1256500.0],["2024-11-18",29.3438,29.4699,28.6841,28.7229,983700.0],["2024-11-19",28.4998,28.558,28.0924,28.1991,1342300.0],["2024-11-20",28.1215,28.6841,28.1215,28.6162,926000.0],["2024-11-21",28.7132,29.0139,28.5968,28.9848,781700.0],["2024-11-22",29.0333,29.5669,29.0333,29.4893,940000.0],["2024-11-25",29.7027,30.469,29.7027,30.1489,1083200.0],["2024-11-26",29.9064,30.0422,29.5378,29.9549,1371400.0],["2024-11-27",30.0131,30.3235,29.596,29.6542,983900.0],["2024-11-29",29.9355,30.0034,29.6251,29.6445,572700.0],["2024-12-02",29.8191,29.9258,29.4505,29.7803,971100.0],["2024-12-03",29.6833,29.8094,29.1303,29.2079,1280400.0],["2024-12-04",29.1206,29.402,28.9848,29.1691,1479200.0],["2024-12-05",29.3632,29.5281,28.8005,28.8587,990100.0],["2024-12-06",28.9363,29.2273,28.7326,28.8684,940100.0],["2024-12-09",29.1109,29.9258,29.1109,29.7609,1681700.0],["2024-12-10",29.8482,30.2653,29.3923,30.2168,1569300.0],["2024-12-11",30.3138,30.3138,29.6445,29.984,1786800.0],["2024-12-12",29.8094,29.9355,29.6348,29.6639,930500.0],["2024-12-13",29.6057,29.7318,29.2661,29.6736,1297600.0],["2024-12-16",29.5087,29.6736,29.334,29.4214,1476800.0],["2024-12-17",29.3243,29.596,28.849,29.043,1029100.0],["2024-12-18",29.3826,29.7318,28.4028,28.4319,1660900.0],["2024-12-19",28.6841,28.8393,28.0924,28.2573,1384700.0],["2024-12-20",28.1118,28.6453,28.073,28.2767,4856400.0],["2024-12-23",28.2767,28.4416,28.1021,28.2573,1367600.0],["2024-12-24",28.2864,28.3931,28.1409,28.3543,345700.0],["2024-12-26",28.3252,28.5095,28.17,28.4513,814900.0],["2024-12-27",28.3349,28.6356,28.17,28.3349,636900.0],["2024-12-30",28.0536,28.0827,27.7141,27.7432,1185700.0],["2024-12-31",27.9275,28.073,27.7723,27.8693,1095200.0],["2025-01-02",27.8887,28.0148,27.2291,27.2679,1376100.0],["2025-01-03",27.3358,27.4716,26.9963,27.2,1509400.0],["2025-01-06",27.4231,27.5783,27.0545,27.1612,1863600.0],["2025-01-07",27.3649,27.4813,26.8119,26.8701,1639300.0],["2025-01-08",26.7435,26.7435,26.3246,26.4804,2192400.0],["2025-01-10",26.2466,26.3051,25.8959,26.1687,2072600.0],["2025-01-13",26.081,26.6266,25.9641,26.5584,1885300.0],["2025-01-14",26.6266,26.685,26.0615,26.4512,1155200.0],["2025-01-15",26.8312,26.9481,26.5389,26.7143,1248100.0],["2025-01-16",26.7045,26.8214,26.5292,26.7922,917400.0],["2025-01-17",26.9091,27.367,26.8701,27.2501,1410700.0],["2025-01-21",27.2793,27.6301,27.2793,27.6203,1466300.0],["2025-01-22",27.5034,27.5521,27.0455,27.2891,1606000.0],["2025-01-23",27.2306,27.328,26.685,27.2501,1680800.0],["2025-01-24",27.2014,27.2988,26.9091,27.0163,1161800.0],["2025-01-27",26.9871,27.8444,26.9578,27.747,1726700.0],["2025-01-28",27.6106,27.7372,27.1429,27.2014,1378700.0],["2025-01-29",27.2891,27.3573,26.9773,27.1137,1478500.0],["2025-01-30",27.3378,27.6398,27.1429,27.4937,2669500.0],["2025-01-31",24.4929,26.3733,24.454,25.2529,5024500.0],["2025-02-03",24.7268,25.2334,23.9376,24.5222,4082000.0],["2025-02-04",24.376,25.1067,24.376,25.058,2708900.0],["2025-02-05",25.0775,25.1165,24.2689,24.6488,2438300.0],["2025-02-06",24.795,24.9606,24.3176,24.3955,2196100.0],["2025-02-07",24.3273,24.4442,24.0448,24.415,2714900.0],["2025-02-10",24.4929,24.5027,24.1032,24.1714,1767000.0],["2025-02-11",23.9668,24.2884,23.9181,24.2591,1369900.0],["2025-02-12",24.074,24.152,23.7525,23.7622,1803500.0],["2025-02-13",23.8889,24.0545,23.7233,23.733,2716500.0],["2025-02-14",24.0156,24.1617,23.7622,23.8499,1598400.0],["2025-02-18",23.8499,24.1714,23.733,24.1325,2083600.0],["2025-02-19",23.9181,24.3078,23.5869,23.7817,2026000.0],["2025-02-20",23.7622,24.0545,23.6453,23.9571,1622600.0],["2025-02-21",24.0545,24.113,23.5966,23.7428,1367100.0],["2025-02-24",23.7817,24.0935,23.4797,23.8792,2010600.0],["2025-02-25",23.9961,24.2299,23.9376,24.035,1427900.0],["2025-02-26",24.035,24.1227,23.5966,23.8889,1787100.0],["2025-02-27",23.7038,24.0253,23.5966,23.6941,1658600.0],["2025-02-28",23.7233,23.9961,23.4505,23.6941,2524500.0],["2025-03-03",23.8889,23.9571,23.4213,23.5674,2263000.0],["2025-03-04",23.2556,23.6746,23.0218,23.3823,2817700.0],["2025-03-05",23.5966,24.074,23.5187,23.9863,2386100.0],["2025-03-06",23.9863,24.5611,23.7915,24.4345,2376600.0],["2025-03-07",24.3371,24.8242,24.2884,24.7365,2411300.0],["2025-03-10",24.8145,25.3893,24.6488,25.3503,3409600.0],["2025-03-11",25.4088,25.4088,24.1325,24.1422,3100900.0],["2025-03-12",24.0545,24.0643,23.6453,23.7915,2074400.0],["2025-03-13",23.6259,23.9961,23.2069,23.2459,1809600.0],["2025-03-14",23.4115,23.772,23.3141,23.6843,1971900.0],["2025-03-17",23.6551,23.8012,23.4213,23.5187,1989600.0],["2025-03-18",23.5382,23.7817,23.3336,23.3628,1968300.0],["2025-03-19",23.3141,23.4115,23.0413,23.1777,2246400.0],["2025-03-20",23.0413,23.5382,22.8952,23.47,3095400.0],["2025-03-21",23.4018,23.4992,23.0608,23.2946,5104800.0],["2025-03-24",23.4407,23.8304,23.3141,23.8012,1948400.0],["2025-03-25",23.9376,23.9376,23.4895,23.8889,1780500.0],["2025-03-26",23.8597,24.1617,23.7428,24.1227,1743700.0],["2025-03-27",24.1325,24.1325,23.2362,23.2654,3043900.0],["2025-03-28",23.2459,23.3043,22.6711,22.7977,2617600.0],["2025-03-31",22.6418,22.8757,22.2814,22.7003,2825800.0],["2025-04-01",22.749,22.9439,22.4567,22.8562,2082900.0],["2025-04-02",22.6906,23.2459,22.5152,22.9146,1861500.0],["2025-04-03",22.4275,22.7295,21.765,21.7845,3336400.0],["2025-04-04",21.2584,22.0378,21.0051,21.5702,3997500.0],["2025-04-07",20.8589,22.0086,20.3328,20.8297,3864400.0],["2025-04-08",21.1123,21.4143,20.099,20.2939,3606000.0],["2025-04-09",20.0881,21.5874,19.8725,21.362,7402000.0],["2025-04-10",20.7544,21.0092,19.9509,20.5291,3181200.0],["2025-04-11",20.5781,20.774,20.1959,20.7446,1790700.0],["2025-04-14",20.9798,21.0484,20.4017,20.8818,1755100.0],["2025-04-15",20.5389,20.8622,20.4997,20.7446,1845600.0],["2025-04-16",20.7936,21.068,20.5585,20.6466,2293900.0],["2025-04-17",20.725,21.1954,20.6956,21.1268,2276100.0],["2025-04-21",20.9798,21.0582,20.5291,20.8622,1714700.0],["2025-04-22",21.0386,21.3228,20.8818,21.313,1712300.0],["2025-04-23",21.8029,22.0381,21.117,21.2346,2224900.0],["2025-04-24",21.4992,21.607,21.264,21.5286,3338400.0],["2025-04-25",22.2145,22.2243,20.7838,20.9308,3379500.0],["2025-04-28",21.1268,21.6461,21.0778,21.3522,3442700.0],["2025-04-29",21.264,21.6168,21.264,21.5678,2145500.0],["2025-04-30",21.2248,21.4012,21.0092,21.3424,1940100.0],["2025-05-01",21.3816,21.4796,21.1072,21.2248,1680700.0],["2025-05-02",21.5286,21.5482,20.9602,21.1366,2757700.0],["2025-05-05",21.019,21.313,20.8524,21.1856,1505100.0],["2025-05-06",21.0974,21.2444,20.8622,21.0582,1740800.0],["2025-05-07",21.2934,21.558,21.0778,21.1856,2033600.0],["2025-05-08",21.215,21.8911,21.1954,21.7245,1447200.0],["2025-05-09",21.8421,22.2635,21.7539,21.7637,1314300.0],["2025-05-12",22.6065,22.9592,22.5477,22.9004,2349600.0],["2025-05-13",22.9788,23.0866,22.6751,22.6849,2237800.0],["2025-05-14",22.5575,22.6457,22.2341,22.2635,3015000.0],["2025-05-15",22.1459,22.2929,22.0185,22.2145,3860300.0],["2025-05-16",22.1557,22.6163,22.1557,22.6065,3070900.0],["2025-05-19",22.2635,22.724,22.2243,22.5771,2097600.0],["2025-05-20",22.6652,22.7044,22.0087,22.1067,2081500.0],["2025-05-21",21.9793,22.0577,21.6853,21.7147,1894600.0],["2025-05-22",21.607,21.7245,21.509,21.5188,2781500.0],["2025-05-23",21.0876,21.3032,20.9896,21.1856,2577700.0],["2025-05-27",21.4012,21.5678,21.1954,21.558,2261500.0],["2025-05-28",21.5776,21.5776,21.0092,21.0484,1897200.0],["2025-05-29",21.1758,21.3424,21.068,21.3424,1857900.0],["2025-05-30",21.2542,21.313,21.019,21.1366,1921800.0],["2025-06-02",21.0288,21.1072,20.6956,20.823,2322300.0],["2025-06-03",20.921,21.1072,20.6858,20.9798,1888900.0],["2025-06-04",21.0582,21.2248,20.8916,20.8916,1779600.0],["2025-06-05",20.8426,21.0582,20.676,20.8916,2213500.0],["2025-06-06",21.0386,21.0778,20.9014,20.9798,1657300.0],["2025-06-09",21.0288,21.3326,21.0288,21.2052,1893700.0],["2025-06-10",21.362,21.8715,21.3326,21.8127,2160700.0],["2025-06-11",21.9695,22.0185,21.4698,21.607,1867800.0],["2025-06-12",21.4796,21.9107,21.313,21.8323,1601300.0],["2025-06-13",21.5678,21.7049,21.1562,21.2836,1756100.0],["2025-06-16",21.4796,21.7147,21.362,21.6265,1704700.0],["2025-06-17",21.46,21.5286,20.9014,21.019,2311700.0],["2025-06-18",21.019,21.2052,20.9308,20.9602,2147000.0],["2025-06-20",21.1366,21.1366,20.6466,20.823,3826100.0],["2025-06-23",20.8132,21.117,20.627,21.1072,1799900.0],["2025-06-24",21.2738,21.46,21.019,21.3522,1870900.0],["2025-06-25",21.362,21.4306,21.1268,21.1856,2060700.0],["2025-06-26",21.2444,21.4404,21.1464,21.4208,1404900.0],["2025-06-27",21.5776,21.7049,21.3718,21.5482,2900200.0],["2025-06-30",21.5188,21.6265,21.362,21.5482,2730400.0],["2025-07-01",21.4012,22.7338,21.3718,22.4007,2459900.0],["2025-07-02",22.4889,22.822,22.3517,22.7534,2047800.0],["2025-07-03",22.9102,22.9102,22.6261,22.6653,1261300.0],["2025-07-07",22.3615,22.7338,22.1949,22.2929,1941200.0],["2025-07-08",22.3223,22.7926,22.2439,22.5281,2541500.0],["2025-07-09",22.5773,22.8925,22.4493,22.6955,2104700.0],["2025-07-10",22.7251,23.2373,22.6364,22.9319,3860300.0],["2025-07-11",22.9516,22.9713,22.7152,22.7349,2217900.0],["2025-07-14",22.8433,22.9122,22.4985,22.7152,1996900.0],["2025-07-15",22.8039,22.8728,22.3015,22.3212,1492700.0],["2025-07-16",22.6167,23.1191,22.597,22.863,3852300.0],["2025-07-17",22.9418,23.0698,22.5872,22.7842,2192200.0],["2025-07-18",22.9615,22.9615,22.4887,22.597,2803300.0],["2025-07-21",22.7842,23.1486,22.7054,22.8039,2665400.0],["2025-07-22",22.794,23.0994,22.7152,23.0304,2956800.0],["2025-07-23",23.3457,23.6313,23.1092,23.5033,3443000.0],["2025-07-24",23.2964,23.4639,23.0009,23.2472,3885400.0],["2025-07-25",27.1381,27.1381,26.0939,27.01,6814600.0],["2025-07-28",26.9608,27.542,26.5077,27.5026,4641200.0],["2025-07-29",27.5617,27.5617,26.8327,27.0494,2830200.0],["2025-07-30",27.0002,27.1873,26.4683,26.6259,2587800.0],["2025-07-31",26.4486,26.6259,25.9363,26.025,2220200.0],["2025-08-01",25.9954,26.0939,25.5522,25.8871,2327300.0],["2025-08-04",26.0053,26.2515,25.6507,25.7492,2204000.0],["2025-08-05",25.9068,26.4092,25.8378,26.3501,2383700.0],["2025-08-06",26.3107,26.5471,26.1432,26.2121,3003800.0],["2025-08-07",26.3796,26.5471,26.0053,26.2614,1961000.0],["2025-08-08",26.2023,26.3698,26.0841,26.222,1942600.0],["2025-08-11",26.3599,26.4978,26.025,26.3008,1651600.0],["2025-08-12",26.488,26.9017,26.3205,26.8229,1642900.0],["2025-08-13",26.9017,27.4829,26.8426,27.4238,1472600.0],["2025-08-14",27.0494,27.3056,26.9608,27.276,1295300.0],["2025-08-15",27.3253,27.4336,26.9017,26.9214,1719400.0],["2025-08-18",26.9214,27.079,26.7047,26.7736,2341800.0],["2025-08-19",27.01,27.4139,26.9411,27.276,1568500.0],["2025-08-20",27.2661,27.4927,26.9608,26.9608,1799500.0],["2025-08-21",26.8032,27.0199,26.685,27.0002,1806700.0],["2025-08-22",27.2661,27.7587,27.0297,27.739,1670700.0],["2025-08-25",27.5912,27.7882,27.5124,27.67,1339700.0],["2025-08-26",27.5223,27.9852,27.4435,27.8572,2293800.0],["2025-08-27",27.7685,28.1231,27.5912,28.0049,3559400.0],["2025-08-28",28.0443,28.0443,27.5223,27.7291,1484200.0],["2025-08-29",27.8572,27.8769,27.4238,27.5912,1973700.0],["2025-09-02",27.3745,27.5223,27.1873,27.3548,1685500.0],["2025-09-03",27.345,27.542,27.1282,27.2563,1125800.0],["2025-09-04",27.2464,27.7094,27.0494,27.6996,2057700.0],["2025-09-05",27.7193,28.1133,27.6109,28.0542,2179800.0],["2025-09-08",28.0345,28.3596,27.8473,28.2807,1910400.0],["2025-09-09",28.2709,28.2709,27.6306,27.7882,1458100.0],["2025-09-10",27.6208,27.6799,27.1184,27.6011,2048700.0],["2025-09-11",27.6306,28.0936,27.6208,27.9852,1150600.0],["2025-09-12",27.8867,28.2118,27.7587,28.0345,1658900.0],["2025-09-15",28.0345,28.1527,27.7488,27.8276,1437700.0],["2025-09-16",27.8572,28.133,27.6306,28.0837,1383300.0],["2025-09-17",28.0739,28.9407,27.9951,28.6255,2986200.0],["2025-09-18",28.596,28.6846,28.2315,28.6157,1782900.0],["2025-09-19",28.6354,28.6354,28.1724,28.2512,5589700.0],["2025-09-22",28.1921,28.2709,27.8867,27.9655,1490400.0],["2025-09-23",28.0246,28.1822,27.9163,27.9754,1391300.0],["2025-09-24",27.8473,28.2413,27.7685,27.867,1278900.0],["2025-09-25",27.8375,27.9458,27.5321,27.9261,1185900.0],["2025-09-26",27.9754,28.4876,27.9754,28.4679,1116300.0],["2025-09-29",28.5763,28.5763,27.8572,27.9261,2059400.0],["2025-09-30",27.8572,28.0837,27.7488,27.8769,1962900.0],["2025-10-01",27.9064,27.9458,27.3745,27.5223,2181700.0],["2025-10-02",27.473,27.5912,27.3154,27.4238,1743600.0],["2025-10-03",27.4435,27.5124,26.9608,27.1676,2296900.0],["2025-10-06",27.2366,27.2366,26.7835,26.9115,1675800.0],["2025-10-07",26.9312,26.9903,26.1333,26.2318,2219700.0],["2025-10-08",26.4396,26.6969,26.222,26.3308,1987200.0],["2025-10-09",26.3308,26.3902,25.9251,25.9548,1850000.0],["2025-10-10",26.0043,26.0339,25.3116,25.3611,1553600.0],["2025-10-13",25.5788,25.7965,25.4897,25.6282,1960000.0],["2025-10-14",25.4402,25.836,25.3512,25.6876,3393200.0],["2025-10-15",25.8756,26.0438,25.6085,25.7668,2163200.0],["2025-10-16",25.8855,26.1032,25.6282,25.9152,2313800.0],["2025-10-17",25.9251,26.222,25.7074,25.7371,4580500.0],["2025-10-20",26.0438,26.2022,25.7569,26.1626,10698300.0],["2025-10-21",26.3605,26.7068,26.123,26.6573,2959700.0],["2025-10-22",26.5584,26.6771,25.9152,25.935,2519400.0],["2025-10-23",26.1428,26.2516,25.836,26.0438,5236700.0],["2025-10-24",25.183,25.4798,23.204,23.392,7736300.0],["2025-10-27",23.4711,23.9362,23.3524,23.4711,4251000.0],["2025-10-28",23.5206,23.7185,23.3623,23.4216,3180100.0],["2025-10-29",23.3425,23.7383,23.2237,23.481,3000400.0],["2025-10-30",23.3029,23.6097,23.1446,23.3128,2724400.0],["2025-10-31",23.2336,23.58,22.9863,23.204,4897600.0],["2025-11-03",23.105,23.204,22.8873,23.0456,3874400.0],["2025-11-04",23.0258,23.0654,22.5509,22.8774,2573100.0],["2025-11-05",22.9467,23.4315,22.7785,23.3524,2917200.0],["2025-11-06",23.2336,23.4117,22.7686,22.818,1691300.0],["2025-11-07",22.818,23.2633,22.7587,23.2336,2266400.0],["2025-11-10",23.293,23.3623,22.8279,23.0654,2059500.0],["2025-11-11",23.2138,23.2534,22.9863,23.0753,1674400.0],["2025-11-12",23.0753,23.293,22.9764,23.0555,3735000.0],["2025-11-13",23.0258,23.4315,22.917,23.0357,3223400.0],["2025-11-14",22.8774,23.0258,22.6201,22.6498,2321800.0],["2025-11-17",22.5113,22.7389,22.1254,22.1452,1844400.0],["2025-11-18",22.0957,22.2144,21.8879,22.0462,2384600.0],["2025-11-19",22.0363,22.1551,21.8582,21.9176,1930700.0],["2025-11-20",22.1353,22.2342,21.4624,21.601,2304000.0],["2025-11-21",21.7395,22.3035,21.7197,22.1848,2147100.0],["2025-11-24",22.1848,22.2837,21.9374,22.0462,2282700.0],["2025-11-25",22.1947,22.6993,22.1353,22.5014,1767400.0],["2025-11-26",22.5014,22.7092,22.3629,22.4915,2179300.0],["2025-11-28",22.7389,22.7785,22.541,22.5905,1084200.0],["2025-12-01",22.5509,22.8378,22.442,22.6399,1636200.0],["2025-12-02",22.7092,22.7191,22.3926,22.5806,2068600.0],["2025-12-03",22.6795,22.818,22.5509,22.7587,1467200.0],["2025-12-04",22.8576,23.0061,22.6004,22.8774,1970800.0],["2025-12-05",22.8081,23.3425,22.7686,22.9764,2403500.0],["2025-12-08",23.0555,23.0654,22.7884,22.9269,2344400.0],["2025-12-09",22.7686,22.9863,22.7191,22.8279,1826700.0],["2025-12-10",22.9071,23.9758,22.9071,23.8867,3042900.0],["2025-12-11",23.9461,24.0351,23.3821,23.4711,2410300.0],["2025-12-12",23.5701,23.6294,23.2732,23.4216,1484900.0],["2025-12-15",23.4909,23.5404,23.2435,23.4019,1849700.0],["2025-12-16",23.4216,23.7383,23.4216,23.6888,2521200.0],["2025-12-17",23.5998,23.8372,23.3524,23.3722,2045800.0],["2025-12-18",23.4909,23.7581,23.3029,23.4216,2117900.0],["2025-12-19",23.4414,23.6393,23.2237,23.3227,4109600.0],["2025-12-22",23.3227,23.4414,23.105,23.1347,1425000.0],["2025-12-23",23.1248,23.2138,23.0159,23.1347,1099300.0],["2025-12-24",23.2138,23.2534,23.105,23.1347,931000.0],["2025-12-26",23.1941,23.2633,23.0159,23.2237,978900.0],["2025-12-29",23.1941,23.2435,23.105,23.204,2080200.0],["2025-12-30",23.1149,23.4513,23.1149,23.3128,1841400.0],["2025-12-31",23.3722,23.3722,22.9863,23.0258,1617300.0],["2026-01-02",23.0456,23.5305,22.8082,23.4414,1624200.0],["2026-01-05",23.4118,24.1935,23.4118,24.0549,2522000.0],["2026-01-06",23.956,24.3122,23.8372,24.2231,2136800.0],["2026-01-07",24.2231,24.4021,24.1138,24.2231,2841600.0],["2026-01-08",23.895,24.7104,23.8652,24.5413,2378900.0],["2026-01-09",24.5314,24.78,24.1436,24.3822,1430700.0],["2026-01-12",24.3126,24.3922,24.0243,24.1635,1387500.0],["2026-01-13",24.1734,24.3624,23.6563,23.8453,2783100.0],["2026-01-14",23.8055,24.1337,23.2188,23.2487,3625700.0],["2026-01-15",23.3282,24.0044,23.2884,23.8652,3436700.0],["2026-01-16",23.8652,24.1635,23.7061,23.7956,2730800.0],["2026-01-20",23.5171,23.6464,23.2089,23.3183,1659700.0],["2026-01-21",23.537,23.8851,23.4177,23.6265,3390800.0],["2026-01-22",23.716,23.9746,23.4475,23.5967,4026200.0],["2026-01-23",23.537,23.6066,23.358,23.4575,1482000.0],["2026-01-26",23.4575,23.6166,23.2884,23.5171,2211800.0],["2026-01-27",23.5867,23.7956,23.4674,23.716,1612900.0],["2026-01-28",23.7458,23.8751,23.3978,23.4376,2721300.0],["2026-01-29",23.5171,24.0243,23.4972,23.9049,3391400.0],["2026-01-30",23.9149,23.9845,22.1847,22.8807,5219700.0],["2026-02-02",22.662,23.6961,22.652,23.6265,4260800.0],["2026-02-03",23.6365,24.1436,23.368,23.7856,3205600.0],["2026-02-04",24.1038,24.9988,23.9944,24.7203,3242600.0],["2026-02-05",24.7601,24.8596,24.253,24.3425,3138900.0],["2026-02-06",24.1834,24.5314,23.7657,23.9845,3665900.0],["2026-02-09",23.9944,24.1734,23.537,23.6066,2307600.0],["2026-02-10",23.716,24.1734,23.6862,24.0342,2585000.0],["2026-02-11",24.1138,24.5811,24.1138,24.2828,1619700.0],["2026-02-12",24.3922,24.6706,24.0342,24.2828,1727800.0],["2026-02-13",24.4121,24.7999,24.3126,24.7502,2309300.0],["2026-02-17",24.7601,24.9988,24.2928,24.4717,1982100.0],["2026-02-18",24.4021,24.6706,24.2828,24.4021,1578800.0],["2026-02-19",24.2629,24.3922,23.6762,23.8353,1888400.0],["2026-02-20",23.726,23.9149,23.4276,23.8353,1659200.0],["2026-02-23",23.7359,23.7359,23.1592,23.4376,1293600.0],["2026-02-24",23.4873,23.8155,23.4376,23.6563,1345000.0],["2026-02-25",23.368,23.6762,23.2188,23.4376,1480900.0],["2026-02-26",23.5271,23.8453,23.3481,23.547,1586200.0],["2026-02-27",23.3879,23.5072,22.9702,23.2685,2562400.0],["2026-03-02",22.8708,23.2288,22.5128,23.1691,2057300.0],["2026-03-03",22.6819,23.0498,22.3537,22.8708,1528000.0],["2026-03-04",23.01,23.0796,22.7017,22.7415,1741700.0],["2026-03-05",22.5824,22.8708,22.2046,22.3835,2121800.0],["2026-03-06",22.1946,22.2244,21.6875,21.956,1900700.0],["2026-03-09",21.6378,21.8167,21.2102,21.6278,2081800.0],["2026-03-10",21.6875,21.8863,21.3991,21.4588,2465100.0],["2026-03-11",21.4588,21.6378,21.3792,21.5085,1820400.0],["2026-03-12",21.3792,21.5483,21.1008,21.1903,1980000.0],["2026-03-13",21.24,21.3693,20.8025,20.8522,1845300.0],["2026-03-16",20.9715,21.2002,20.9019,20.9616,1796300.0],["2026-03-17",21.1406,21.3295,21.0013,21.1107,1575600.0],["2026-03-18",20.9317,21.1704,20.882,20.9616,1855900.0],["2026-03-19",20.7329,20.9516,20.5937,20.7925,1810000.0],["2026-03-20",20.7826,20.8323,20.3649,20.5837,3306400.0],["2026-03-23",21.0511,21.2499,20.8621,21.0809,2525900.0],["2026-03-24",20.9218,21.8863,20.9218,21.6875,3108600.0],["2026-03-25",21.767,22.0852,21.5383,21.8068,1971600.0],["2026-03-26",21.6278,22.0355,21.6278,21.9261,1824200.0],["2026-03-27",21.7372,21.8665,21.5681,21.598,1695700.0],["2026-03-30",21.6875,21.8267,21.1207,21.2798,2479200.0],["2026-03-31",21.4985,21.9758,21.4289,21.7272,2516800.0],["2026-04-01",21.8068,21.9659,21.4886,21.5085,2241100.0],["2026-04-02",21.4488,21.5781,20.9715,21.3892,1468000.0],["2026-04-06",21.2897,21.419,21.1604,21.3792,1037700.0],["2026-04-07",21.3196,21.5284,21.1207,21.24,1517500.0],["2026-04-08",21.89,22.29,21.89,22.23,1808700.0],["2026-04-09",22.03,22.32,21.88,22.21,1500900.0],["2026-04-10",22.24,22.29,21.94,21.99,1268300.0],["2026-04-13",21.95,22.24,21.61,22.13,1684900.0],["2026-04-14",22.12,22.14,21.82,21.95,1895900.0],["2026-04-15",22.06,22.1,21.43,21.69,1622200.0],["2026-04-16",21.73,22.0,21.7,21.82,1836100.0],["2026-04-17",22.19,23.03,22.06,22.63,1975200.0],["2026-04-20",22.53,22.81,22.43,22.73,1607300.0],["2026-04-21",22.8,23.11,22.64,22.74,2063000.0],["2026-04-22",22.85,22.95,22.52,22.76,1916400.0],["2026-04-23",22.8,23.27,22.76,23.03,3225300.0],["2026-04-24",24.43,24.59,23.12,23.88,5054500.0],["2026-04-27",23.97,24.82,23.83,23.86,4669000.0],["2026-04-28",23.97,24.01,23.25,23.44,2170000.0],["2026-04-29",23.42,23.5,22.65,22.9,1926200.0],["2026-04-30",22.97,23.43,22.9,23.11,3995500.0],["2026-05-01",22.93,23.18,22.61,22.75,2195500.0],["2026-05-04",22.65,22.79,22.37,22.59,2297700.0],["2026-05-05",22.64,22.99,22.38,22.93,2081300.0],["2026-05-06",23.28,23.68,23.18,23.55,2119500.0],["2026-05-07",23.71,23.71,23.07,23.08,2083800.0],["2026-05-08",23.25,23.41,23.03,23.39,1415200.0],["2026-05-11",23.42,23.42,23.02,23.2,1826800.0],["2026-05-12",23.23,23.4,22.81,22.97,1739200.0],["2026-05-13",22.86,23.17,22.68,22.9,2030900.0],["2026-05-14",23.1,23.68,23.1,23.41,1694600.0],["2026-05-15",23.27,23.3,22.84,22.87,1802500.0],["2026-05-18",22.97,23.13,22.63,22.68,1637800.0],["2026-05-19",22.62,22.77,22.27,22.67,2522900.0],["2026-05-20",22.68,23.03,22.49,23.02,1729600.0],["2026-05-21",22.79,23.42,22.6,23.4,1746000.0],["2026-05-22",23.42,23.94,23.39,23.85,1318700.0],["2026-05-26",24.09,24.15,23.68,23.93,2336200.0],["2026-05-27",24.23,24.53,23.97,24.15,1600100.0],["2026-05-28",24.05,24.25,23.93,24.08,2165700.0],["2026-05-29",24.08,24.44,23.91,24.16,2787300.0],["2026-06-01",24.0,24.24,23.75,24.08,2229500.0],["2026-06-02",24.16,24.92,24.16,24.63,2349400.0],["2026-06-03",24.59,25.13,24.47,25.0,1859200.0],["2026-06-04",25.12,25.3,24.85,25.05,1752200.0],["2026-06-05",24.88,25.05,24.59,24.63,2256600.0],["2026-06-08",24.96,25.06,24.7,24.71,2088500.0],["2026-06-09",24.87,25.14,24.44,24.84,1929900.0],["2026-06-10",24.8,25.15,24.59,24.63,3160400.0],["2026-06-11",24.8,25.71,24.8,25.7,3160900.0],["2026-06-12",25.74,25.95,25.53,25.86,2425900.0],["2026-06-15",26.17,26.48,25.97,26.04,2446300.0],["2026-06-16",26.06,26.29,25.69,25.73,2305500.0],["2026-06-17",25.73,25.97,25.29,25.38,2221600.0],["2026-06-18",25.59,26.0,25.43,25.95,3899400.0],["2026-06-22",25.93,26.37,25.68,25.7,2802100.0],["2026-06-23",25.43,25.48,24.67,24.75,4139400.0],["2026-06-24",24.77,25.16,24.77,25.04,2941000.0],["2026-06-25",25.23,25.77,25.2,25.77,1812400.0],["2026-06-26",25.5,25.73,25.23,25.65,4529000.0],["2026-06-29",25.64,25.64,24.92,25.13,2768700.0],["2026-06-30",25.13,25.48,25.12,25.27,4378300.0],["2026-07-01",25.3,25.37,24.59,24.67,2802400.0],["2026-07-02",24.8,24.89,24.13,24.51,3230200.0],["2026-07-06",24.52,24.64,24.18,24.47,2419472.181253],["2026-07-07",24.3,24.4193,23.975,24.04,3133037.20439],["2026-07-08",23.75,23.96,22.535,23.36,3906787.941643],["2026-07-09",23.37,24.155,23.37,23.86,2612543.423803],["2026-07-10",23.91,24.38,23.87,24.2,1917329.516887],["2026-07-13",24.24,24.39,23.895,23.91,1923642.464687],["2026-07-14",23.96,24.11,23.45,23.7,1555480.658534],["2026-07-15",23.68,24.3051,23.68,24.27,1810065.627879],["2026-07-16",24.29,24.92,24.29,24.91,1802733.212413],["2026-07-17",24.8,24.8,24.19,24.35,1799680.866572],["2026-07-20",24.39,24.435,23.9,23.97,2249132.192137],["2026-07-21",24.16,24.245,23.855,23.96,1869033.215841],["2026-07-22",23.96,24.3,23.83,23.91,1309487.058555],["2026-07-23",23.73,23.81,23.415,23.8,2726031.921975],["2026-07-24",23.28,23.28,22.165,22.9,7312095.257685],["2026-07-27",22.99,23.1,22.525,22.92,4023817.18261],["2026-07-28",23.13,24.1,23.12,24.05,3419506.967463],["2026-07-29",24.085,24.44,23.87,23.97,3451305.310596],["2026-07-30",24.03,24.105,23.255,23.635,2251449.953551],["2026-07-31",23.59,23.67,23.105,23.36,2125169.252351]]}