{"t":"NUE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.3551,0.3829,0.3551,0.3551,768000.0],["1980-03-18",0.3551,0.3597,0.3504,0.3597,595200.0],["1980-03-19",0.3643,0.3759,0.3643,0.3713,796800.0],["1980-03-20",0.3713,0.3713,0.362,0.3667,201600.0],["1980-03-21",0.3667,0.3667,0.3597,0.3597,206400.0],["1980-03-24",0.3597,0.3597,0.3458,0.3458,240000.0],["1980-03-25",0.3435,0.3435,0.3168,0.3214,830400.0],["1980-03-26",0.3214,0.3272,0.3214,0.3226,240000.0],["1980-03-27",0.3203,0.3203,0.2785,0.2947,1684800.0],["1980-03-28",0.3144,0.3319,0.3144,0.3319,1056000.0],["1980-03-31",0.3377,0.3481,0.3377,0.3446,676800.0],["1980-04-01",0.3469,0.362,0.3469,0.362,403200.0],["1980-04-02",0.362,0.362,0.3597,0.362,643200.0],["1980-04-03",0.3643,0.3736,0.3643,0.3678,1934400.0],["1980-04-07",0.3678,0.3713,0.3609,0.3609,643200.0],["1980-04-08",0.3539,0.3539,0.3423,0.3446,432000.0],["1980-04-09",0.3446,0.3493,0.3388,0.3388,331200.0],["1980-04-10",0.3423,0.3469,0.3423,0.3446,652800.0],["1980-04-11",0.3446,0.3481,0.3435,0.3481,369600.0],["1980-04-14",0.3481,0.3481,0.3388,0.3411,451200.0],["1980-04-15",0.34,0.34,0.3388,0.3388,52800.0],["1980-04-16",0.3388,0.3435,0.3377,0.3388,384000.0],["1980-04-17",0.3365,0.3365,0.3319,0.333,403200.0],["1980-04-18",0.333,0.3342,0.3295,0.3295,110400.0],["1980-04-21",0.3295,0.3295,0.3168,0.3168,758400.0],["1980-04-22",0.3168,0.3249,0.3168,0.3249,1036800.0],["1980-04-23",0.3284,0.3377,0.3284,0.3377,561600.0],["1980-04-24",0.3377,0.3458,0.3377,0.3458,321600.0],["1980-04-25",0.3458,0.3493,0.3423,0.3481,230400.0],["1980-04-28",0.3516,0.3655,0.3516,0.362,619200.0],["1980-04-29",0.362,0.3667,0.362,0.3632,398400.0],["1980-04-30",0.3655,0.3806,0.3655,0.3806,648000.0],["1980-05-01",0.3806,0.3876,0.3667,0.3667,388800.0],["1980-05-02",0.3667,0.3667,0.3632,0.3643,235200.0],["1980-05-05",0.3667,0.3829,0.3667,0.3783,705600.0],["1980-05-06",0.3783,0.3992,0.3759,0.3899,508800.0],["1980-05-07",0.3922,0.4108,0.3922,0.4073,912000.0],["1980-05-08",0.4073,0.4154,0.4061,0.4084,715200.0],["1980-05-09",0.4084,0.4084,0.3992,0.3992,945600.0],["1980-05-12",0.3968,0.3968,0.3922,0.3934,1358400.0],["1980-05-13",0.3957,0.4084,0.3957,0.4084,446400.0],["1980-05-14",0.4131,0.4224,0.4131,0.4212,696000.0],["1980-05-15",0.4212,0.4409,0.42,0.4363,1180800.0],["1980-05-16",0.434,0.434,0.427,0.4305,499200.0],["1980-05-19",0.4316,0.4363,0.4316,0.4351,571200.0],["1980-05-20",0.434,0.434,0.4131,0.4166,1632000.0],["1980-05-21",0.4166,0.4177,0.4061,0.4131,609600.0],["1980-05-22",0.4131,0.4224,0.4119,0.42,566400.0],["1980-05-23",0.42,0.4316,0.42,0.4316,513600.0],["1980-05-27",0.4316,0.434,0.4282,0.4282,408000.0],["1980-05-28",0.4282,0.4282,0.4224,0.427,571200.0],["1980-05-29",0.427,0.4316,0.4247,0.4247,345600.0],["1980-05-30",0.4235,0.4235,0.4154,0.4212,840000.0],["1980-06-02",0.4212,0.4235,0.4212,0.4224,211200.0],["1980-06-03",0.4224,0.4247,0.4212,0.4235,422400.0],["1980-06-04",0.4235,0.427,0.4224,0.427,643200.0],["1980-06-05",0.4293,0.4351,0.4293,0.4316,307200.0],["1980-06-06",0.4305,0.4305,0.427,0.4282,2376000.0],["1980-06-09",0.4282,0.4328,0.4247,0.4316,388800.0],["1980-06-10",0.4316,0.4374,0.4316,0.4374,576000.0],["1980-06-11",0.4374,0.4374,0.434,0.4363,240000.0],["1980-06-12",0.4363,0.4374,0.4316,0.4363,364800.0],["1980-06-13",0.4363,0.4398,0.4328,0.4328,379200.0],["1980-06-16",0.4305,0.4305,0.4224,0.4293,432000.0],["1980-06-17",0.4293,0.4316,0.4293,0.4305,691200.0],["1980-06-18",0.4305,0.4305,0.42,0.4258,508800.0],["1980-06-19",0.4258,0.427,0.4224,0.4224,379200.0],["1980-06-20",0.4224,0.4224,0.4177,0.4212,321600.0],["1980-06-23",0.4235,0.4398,0.4235,0.4398,648000.0],["1980-06-24",0.4398,0.4502,0.4374,0.4502,432000.0],["1980-06-25",0.4514,0.4641,0.4514,0.4514,691200.0],["1980-06-26",0.4514,0.4595,0.4514,0.4514,604800.0],["1980-06-27",0.449,0.449,0.4432,0.4456,235200.0],["1980-06-30",0.4432,0.4432,0.4374,0.4386,465600.0],["1980-07-01",0.4386,0.4432,0.4363,0.4409,206400.0],["1980-07-02",0.4409,0.4432,0.4386,0.4432,120000.0],["1980-07-03",0.4432,0.4514,0.4432,0.4479,206400.0],["1980-07-07",0.4514,0.4618,0.4514,0.4618,412800.0],["1980-07-08",0.4641,0.4734,0.4641,0.4711,1070400.0],["1980-07-09",0.4757,0.485,0.4757,0.4804,513600.0],["1980-07-10",0.4804,0.492,0.4792,0.4873,604800.0],["1980-07-11",0.4885,0.5105,0.4885,0.5082,470400.0],["1980-07-14",0.5117,0.5384,0.5117,0.5291,624000.0],["1980-07-15",0.5291,0.5512,0.5245,0.5245,1022400.0],["1980-07-16",0.5245,0.5338,0.5221,0.5291,604800.0],["1980-07-17",0.5291,0.5291,0.5221,0.5245,364800.0],["1980-07-18",0.5291,0.5454,0.5291,0.543,715200.0],["1980-07-21",0.543,0.543,0.5361,0.5407,206400.0],["1980-07-22",0.5407,0.5523,0.5396,0.5488,830400.0],["1980-07-23",0.5465,0.5465,0.5407,0.5407,360000.0],["1980-07-24",0.5407,0.543,0.5384,0.5407,148800.0],["1980-07-25",0.5396,0.5396,0.5349,0.5349,446400.0],["1980-07-28",0.5349,0.5349,0.5291,0.5326,436800.0],["1980-07-29",0.5326,0.5384,0.528,0.5372,768000.0],["1980-07-30",0.5372,0.55,0.5349,0.5477,724800.0],["1980-07-31",0.5477,0.55,0.5442,0.5454,292800.0],["1980-08-01",0.5454,0.55,0.5384,0.5477,600000.0],["1980-08-04",0.5477,0.5477,0.5442,0.5465,268800.0],["1980-08-05",0.5465,0.5616,0.5454,0.5616,556800.0],["1980-08-06",0.5662,0.5744,0.5662,0.5697,355200.0],["1980-08-07",0.572,0.5918,0.572,0.5848,672000.0],["1980-08-08",0.5848,0.5929,0.5709,0.5709,1003200.0],["1980-08-11",0.5709,0.579,0.5686,0.5755,364800.0],["1980-08-12",0.5755,0.5836,0.5732,0.5825,336000.0],["1980-08-13",0.5825,0.5848,0.5778,0.5802,139200.0],["1980-08-14",0.5802,0.5848,0.5802,0.5802,278400.0],["1980-08-15",0.5802,0.5825,0.5755,0.579,134400.0],["1980-08-18",0.579,0.579,0.5709,0.5709,259200.0],["1980-08-19",0.5697,0.5697,0.557,0.5593,508800.0],["1980-08-20",0.5593,0.5593,0.5349,0.5384,1041600.0],["1980-08-21",0.5384,0.5512,0.5384,0.55,393600.0],["1980-08-22",0.5581,0.5662,0.5581,0.5662,1507200.0],["1980-08-25",0.5662,0.5686,0.5581,0.5593,369600.0],["1980-08-26",0.5593,0.5593,0.5477,0.5477,710400.0],["1980-08-27",0.5477,0.55,0.5245,0.5268,720000.0],["1980-08-28",0.5268,0.5291,0.5152,0.5163,931200.0],["1980-08-29",0.5163,0.5198,0.5059,0.5163,585600.0],["1980-09-02",0.5163,0.5314,0.514,0.5291,312000.0],["1980-09-03",0.5361,0.5662,0.5361,0.5639,580800.0],["1980-09-04",0.5639,0.5778,0.5639,0.5639,979200.0],["1980-09-05",0.5639,0.5686,0.557,0.557,547200.0],["1980-09-08",0.5558,0.5558,0.5384,0.5384,470400.0],["1980-09-09",0.5384,0.5396,0.5349,0.5361,115200.0],["1980-09-10",0.5361,0.55,0.5361,0.55,350400.0],["1980-09-11",0.55,0.5593,0.55,0.5546,216000.0],["1980-09-12",0.5523,0.5523,0.5477,0.5488,1540800.0],["1980-09-15",0.5477,0.5477,0.5407,0.5407,177600.0],["1980-09-16",0.543,0.5454,0.543,0.5454,350400.0],["1980-09-17",0.5454,0.5512,0.543,0.5512,470400.0],["1980-09-18",0.5523,0.5593,0.5523,0.5593,360000.0],["1980-09-19",0.5616,0.5662,0.5616,0.5639,537600.0],["1980-09-22",0.5662,0.5825,0.5662,0.5825,273600.0],["1980-09-23",0.5825,0.5883,0.5813,0.5836,532800.0],["1980-09-24",0.5802,0.5802,0.5755,0.579,153600.0],["1980-09-25",0.579,0.5825,0.579,0.579,417600.0],["1980-09-26",0.579,0.5813,0.5755,0.5755,638400.0],["1980-09-29",0.5732,0.5732,0.543,0.543,403200.0],["1980-09-30",0.543,0.557,0.5407,0.5558,384000.0],["1980-10-01",0.5558,0.5616,0.5546,0.5604,177600.0],["1980-10-02",0.5604,0.5686,0.5546,0.5639,518400.0],["1980-10-03",0.5639,0.5709,0.5616,0.5628,614400.0],["1980-10-06",0.5628,0.5836,0.5616,0.5836,633600.0],["1980-10-07",0.5871,0.6011,0.5871,0.5976,1108800.0],["1980-10-08",0.5976,0.5987,0.5848,0.5848,576000.0],["1980-10-09",0.5848,0.5871,0.5755,0.5755,552000.0],["1980-10-10",0.5755,0.5755,0.5732,0.5732,52800.0],["1980-10-13",0.5732,0.5755,0.5709,0.5755,172800.0],["1980-10-14",0.579,0.5871,0.579,0.5871,302400.0],["1980-10-15",0.5871,0.5871,0.5802,0.5825,57600.0],["1980-10-16",0.5825,0.5836,0.5639,0.5639,302400.0],["1980-10-17",0.5639,0.5651,0.5593,0.5593,499200.0],["1980-10-20",0.5593,0.5593,0.557,0.557,408000.0],["1980-10-21",0.557,0.5593,0.557,0.557,470400.0],["1980-10-22",0.5558,0.5558,0.55,0.5546,700800.0],["1980-10-23",0.5523,0.5523,0.5477,0.5488,576000.0],["1980-10-24",0.5477,0.5477,0.5477,0.5477,57600.0],["1980-10-27",0.5477,0.5488,0.5454,0.5488,206400.0],["1980-10-28",0.5465,0.5465,0.543,0.5465,91200.0],["1980-10-29",0.5477,0.557,0.5477,0.557,388800.0],["1980-10-30",0.557,0.5662,0.5558,0.5639,537600.0],["1980-10-31",0.5616,0.5616,0.557,0.557,144000.0],["1980-11-03",0.557,0.5639,0.557,0.5639,134400.0],["1980-11-05",0.5894,0.5987,0.5894,0.5941,1276800.0],["1980-11-06",0.5941,0.6011,0.5941,0.5941,441600.0],["1980-11-07",0.5929,0.5929,0.5871,0.5894,249600.0],["1980-11-10",0.5894,0.5929,0.5871,0.5929,820800.0],["1980-11-11",0.5952,0.608,0.5952,0.6034,739200.0],["1980-11-12",0.6034,0.6405,0.6034,0.6405,700800.0],["1980-11-13",0.6625,0.6823,0.6625,0.673,1550400.0],["1980-11-14",0.673,0.6776,0.6684,0.673,264000.0],["1980-11-17",0.6707,0.6707,0.6521,0.6544,364800.0],["1980-11-18",0.6544,0.6707,0.6451,0.6695,835200.0],["1980-11-19",0.6695,0.6892,0.6614,0.6614,652800.0],["1980-11-20",0.6625,0.6707,0.6625,0.6625,182400.0],["1980-11-21",0.6625,0.6637,0.6475,0.6498,355200.0],["1980-11-24",0.6428,0.6428,0.6382,0.6428,288000.0],["1980-11-25",0.6451,0.6521,0.6451,0.6498,235200.0],["1980-11-26",0.6498,0.6498,0.6405,0.6405,235200.0],["1980-11-28",0.6382,0.6382,0.6312,0.6312,91200.0],["1980-12-01",0.6312,0.6359,0.6243,0.6243,230400.0],["1980-12-02",0.6243,0.6266,0.6127,0.6127,268800.0],["1980-12-03",0.6161,0.6196,0.6161,0.6185,292800.0],["1980-12-04",0.6185,0.6196,0.615,0.6161,384000.0],["1980-12-05",0.615,0.615,0.6034,0.6034,187200.0],["1980-12-08",0.5987,0.5987,0.5802,0.5825,508800.0],["1980-12-09",0.5825,0.5871,0.5674,0.5802,436800.0],["1980-12-10",0.5802,0.5987,0.579,0.5941,729600.0],["1980-12-11",0.5918,0.5918,0.5848,0.5871,969600.0],["1980-12-12",0.5871,0.5894,0.5848,0.586,460800.0],["1980-12-15",0.586,0.6057,0.5848,0.6057,667200.0],["1980-12-16",0.6057,0.608,0.6045,0.6057,120000.0],["1980-12-17",0.6034,0.6034,0.5987,0.5999,100800.0],["1980-12-18",0.6022,0.6103,0.6022,0.6045,499200.0],["1980-12-19",0.6057,0.615,0.6057,0.6127,139200.0],["1980-12-22",0.6161,0.6185,0.6161,0.6173,844800.0],["1980-12-23",0.6219,0.6451,0.6219,0.6382,542400.0],["1980-12-24",0.6382,0.6475,0.6359,0.6475,120000.0],["1980-12-26",0.6475,0.6498,0.6451,0.6475,129600.0],["1980-12-29",0.6475,0.6521,0.6451,0.6451,264000.0],["1980-12-30",0.6451,0.6486,0.6428,0.6463,192000.0],["1980-12-31",0.6486,0.6498,0.6486,0.6486,307200.0],["1981-01-02",0.6486,0.6521,0.6463,0.6521,172800.0],["1981-01-05",0.6544,0.6614,0.6544,0.6614,225600.0],["1981-01-06",0.6614,0.6753,0.6591,0.6753,489600.0],["1981-01-07",0.6591,0.6591,0.6405,0.6498,1368000.0],["1981-01-08",0.6498,0.6521,0.6428,0.6428,513600.0],["1981-01-09",0.6428,0.6475,0.6405,0.6475,139200.0],["1981-01-12",0.6486,0.6533,0.6486,0.6498,302400.0],["1981-01-13",0.6486,0.6486,0.6475,0.6486,187200.0],["1981-01-14",0.6498,0.6614,0.6498,0.6614,230400.0],["1981-01-15",0.666,0.673,0.666,0.6684,456000.0],["1981-01-16",0.6695,0.6776,0.6695,0.6753,105600.0],["1981-01-19",0.6776,0.6846,0.6776,0.6834,192000.0],["1981-01-20",0.6834,0.6892,0.68,0.6811,259200.0],["1981-01-21",0.6776,0.6776,0.666,0.6684,432000.0],["1981-01-22",0.6684,0.6684,0.6649,0.6684,244800.0],["1981-01-23",0.6684,0.6684,0.666,0.666,172800.0],["1981-01-26",0.666,0.6695,0.666,0.6672,345600.0],["1981-01-27",0.666,0.666,0.6614,0.6614,96000.0],["1981-01-28",0.6591,0.6591,0.6405,0.6498,268800.0],["1981-01-29",0.6498,0.6521,0.6451,0.6521,115200.0],["1981-01-30",0.6498,0.6498,0.6312,0.6359,187200.0],["1981-02-02",0.6312,0.6312,0.6045,0.608,494400.0],["1981-02-03",0.6103,0.6266,0.6103,0.6266,585600.0],["1981-02-04",0.6301,0.6405,0.6301,0.6405,292800.0],["1981-02-05",0.6428,0.6486,0.6428,0.6428,120000.0],["1981-02-06",0.6428,0.6451,0.6382,0.6382,120000.0],["1981-02-09",0.6382,0.6405,0.6359,0.6359,91200.0],["1981-02-10",0.6359,0.6359,0.6335,0.6335,585600.0],["1981-02-11",0.6335,0.6335,0.6335,0.6335,139200.0],["1981-02-12",0.6359,0.6382,0.6359,0.6359,240000.0],["1981-02-13",0.6359,0.637,0.6347,0.637,100800.0],["1981-02-17",0.637,0.6393,0.6347,0.6382,638400.0],["1981-02-18",0.6382,0.6405,0.6382,0.6382,148800.0],["1981-02-19",0.6382,0.6405,0.6382,0.6382,312000.0],["1981-02-20",0.6382,0.6393,0.6382,0.6393,187200.0],["1981-02-23",0.6393,0.6405,0.6382,0.6382,168000.0],["1981-02-24",0.6382,0.6393,0.6359,0.6382,619200.0],["1981-02-25",0.6382,0.6393,0.637,0.6393,662400.0],["1981-02-26",0.6428,0.6579,0.6428,0.6567,609600.0],["1981-02-27",0.6567,0.6591,0.6451,0.6451,523200.0],["1981-03-02",0.6428,0.6428,0.6219,0.6219,576000.0],["1981-03-03",0.6173,0.6173,0.6127,0.615,700800.0],["1981-03-04",0.6127,0.6127,0.6057,0.6103,393600.0],["1981-03-05",0.6103,0.6127,0.6011,0.6011,422400.0],["1981-03-06",0.6011,0.6103,0.5987,0.6103,494400.0],["1981-03-09",0.6092,0.6092,0.6034,0.6057,273600.0],["1981-03-10",0.6057,0.6057,0.6011,0.6011,830400.0],["1981-03-11",0.6022,0.6057,0.6022,0.6034,153600.0],["1981-03-12",0.6034,0.6196,0.6034,0.6196,432000.0],["1981-03-13",0.6196,0.6219,0.615,0.6219,528000.0],["1981-03-16",0.6208,0.6208,0.6127,0.6127,206400.0],["1981-03-17",0.6103,0.6103,0.6034,0.6045,326400.0],["1981-03-18",0.6045,0.608,0.6034,0.608,408000.0],["1981-03-19",0.608,0.6127,0.608,0.608,619200.0],["1981-03-20",0.6103,0.6173,0.6103,0.615,350400.0],["1981-03-23",0.615,0.6173,0.6127,0.6173,230400.0],["1981-03-24",0.6185,0.6266,0.6185,0.6243,412800.0],["1981-03-25",0.6254,0.6475,0.6254,0.6428,552000.0],["1981-03-26",0.6451,0.6498,0.6451,0.6451,153600.0],["1981-03-27",0.6451,0.6475,0.6405,0.6405,206400.0],["1981-03-30",0.6405,0.6544,0.6382,0.6521,408000.0],["1981-03-31",0.6556,0.6823,0.6556,0.6776,667200.0],["1981-04-01",0.6776,0.68,0.6753,0.6776,436800.0],["1981-04-02",0.68,0.6892,0.68,0.6892,652800.0],["1981-04-03",0.6916,0.7055,0.6916,0.6974,979200.0],["1981-04-06",0.695,0.695,0.6869,0.6869,657600.0],["1981-04-07",0.6869,0.6985,0.6869,0.6985,374400.0],["1981-04-08",0.7055,0.7264,0.7055,0.724,1214400.0],["1981-04-09",0.724,0.7484,0.724,0.7403,902400.0],["1981-04-10",0.738,0.738,0.724,0.724,470400.0],["1981-04-13",0.7217,0.7217,0.7171,0.7206,172800.0],["1981-04-14",0.7206,0.7229,0.7194,0.7206,124800.0],["1981-04-15",0.7217,0.7287,0.7217,0.7264,211200.0],["1981-04-16",0.7264,0.7333,0.7264,0.7264,278400.0],["1981-04-20",0.7264,0.7333,0.7217,0.7333,480000.0],["1981-04-21",0.7333,0.7449,0.7333,0.7426,1257600.0],["1981-04-22",0.7426,0.7461,0.7426,0.7449,1166400.0],["1981-04-23",0.7449,0.7473,0.7391,0.7403,379200.0],["1981-04-24",0.7403,0.7426,0.7356,0.7403,345600.0],["1981-04-27",0.7403,0.7449,0.738,0.7415,667200.0],["1981-04-28",0.7403,0.7403,0.738,0.738,518400.0],["1981-04-29",0.738,0.7403,0.7264,0.7275,220800.0],["1981-04-30",0.7275,0.7333,0.7148,0.7148,676800.0],["1981-05-01",0.7124,0.7124,0.6823,0.6962,960000.0],["1981-05-04",0.6927,0.6927,0.6834,0.6892,384000.0],["1981-05-05",0.6892,0.6892,0.6869,0.6881,835200.0],["1981-05-06",0.6881,0.6916,0.6869,0.6916,360000.0],["1981-05-07",0.6916,0.7008,0.6904,0.6985,811200.0],["1981-05-08",0.6985,0.6997,0.6962,0.6962,480000.0],["1981-05-11",0.6939,0.6939,0.6869,0.6869,321600.0],["1981-05-12",0.6869,0.6892,0.6858,0.6892,168000.0],["1981-05-13",0.6892,0.7032,0.6892,0.7008,355200.0],["1981-05-14",0.7008,0.7032,0.6939,0.6985,220800.0],["1981-05-15",0.6985,0.7008,0.6974,0.6985,148800.0],["1981-05-18",0.6985,0.7055,0.6974,0.7055,436800.0],["1981-05-19",0.7055,0.7148,0.7055,0.7148,648000.0],["1981-05-20",0.7148,0.7194,0.7101,0.7194,384000.0],["1981-05-21",0.7194,0.7229,0.7159,0.7206,196800.0],["1981-05-22",0.7206,0.7217,0.7148,0.7194,153600.0],["1981-05-26",0.7182,0.7182,0.7124,0.7171,288000.0],["1981-05-27",0.7171,0.7194,0.7148,0.7194,81600.0],["1981-05-28",0.724,0.7356,0.724,0.731,1550400.0],["1981-05-29",0.731,0.7426,0.731,0.738,273600.0],["1981-06-01",0.738,0.738,0.7345,0.7345,134400.0],["1981-06-02",0.7345,0.738,0.7333,0.7345,614400.0],["1981-06-03",0.7345,0.7368,0.7333,0.7345,124800.0],["1981-06-04",0.7345,0.738,0.7333,0.7333,1180800.0],["1981-06-05",0.7333,0.738,0.731,0.7356,235200.0],["1981-06-08",0.7356,0.7612,0.7345,0.7577,345600.0],["1981-06-09",0.7565,0.7565,0.7496,0.7542,316800.0],["1981-06-10",0.7542,0.7612,0.7519,0.7589,451200.0],["1981-06-11",0.7589,0.7612,0.7542,0.7554,336000.0],["1981-06-12",0.7554,0.7589,0.7542,0.7542,105600.0],["1981-06-15",0.7542,0.7565,0.7519,0.7519,120000.0],["1981-06-16",0.7519,0.7565,0.7496,0.7496,139200.0],["1981-06-17",0.7473,0.7473,0.7333,0.7333,302400.0],["1981-06-18",0.7333,0.7356,0.7264,0.7264,302400.0],["1981-06-19",0.7264,0.7275,0.7171,0.7171,393600.0],["1981-06-22",0.7171,0.7275,0.7124,0.7275,331200.0],["1981-06-23",0.7322,0.7565,0.7322,0.7542,907200.0],["1981-06-24",0.7519,0.7519,0.7473,0.7473,168000.0],["1981-06-25",0.7473,0.7519,0.7449,0.7507,820800.0],["1981-06-26",0.7507,0.7612,0.7473,0.7589,561600.0],["1981-06-29",0.7589,0.7635,0.7565,0.7565,182400.0],["1981-06-30",0.7542,0.7542,0.7496,0.7496,115200.0],["1981-07-01",0.7484,0.7484,0.7426,0.7426,667200.0],["1981-07-02",0.7403,0.7403,0.7333,0.7356,619200.0],["1981-07-06",0.7333,0.7333,0.7148,0.7148,259200.0],["1981-07-07",0.7101,0.7101,0.7055,0.7078,513600.0],["1981-07-08",0.7078,0.7078,0.6985,0.7008,720000.0],["1981-07-09",0.702,0.7078,0.702,0.702,115200.0],["1981-07-10",0.7032,0.7078,0.7032,0.7078,86400.0],["1981-07-13",0.7078,0.7148,0.7078,0.7124,172800.0],["1981-07-14",0.7101,0.7101,0.7055,0.7101,158400.0],["1981-07-15",0.7124,0.7171,0.7124,0.7171,787200.0],["1981-07-16",0.7171,0.7171,0.7078,0.7101,556800.0],["1981-07-17",0.7101,0.7159,0.7101,0.7101,278400.0],["1981-07-20",0.7078,0.7078,0.6892,0.6916,384000.0],["1981-07-21",0.6788,0.6788,0.6614,0.6684,1406400.0],["1981-07-22",0.6684,0.673,0.666,0.666,811200.0],["1981-07-23",0.666,0.6684,0.6614,0.6684,120000.0],["1981-07-24",0.6684,0.6707,0.6637,0.666,1070400.0],["1981-07-27",0.666,0.6707,0.6637,0.6672,336000.0],["1981-07-28",0.6672,0.6684,0.6428,0.6498,1209600.0],["1981-07-29",0.6475,0.6475,0.6312,0.6312,379200.0],["1981-07-30",0.6312,0.6312,0.6243,0.6289,326400.0],["1981-07-31",0.6289,0.6312,0.6219,0.6266,489600.0],["1981-08-03",0.6266,0.6289,0.6219,0.6243,124800.0],["1981-08-04",0.6266,0.6289,0.6266,0.6277,187200.0],["1981-08-05",0.6312,0.6428,0.6312,0.6405,177600.0],["1981-08-06",0.6451,0.666,0.6451,0.666,748800.0],["1981-08-07",0.666,0.666,0.6637,0.6649,148800.0],["1981-08-10",0.6649,0.673,0.6637,0.673,172800.0],["1981-08-11",0.673,0.6753,0.6684,0.673,187200.0],["1981-08-12",0.673,0.6753,0.666,0.666,172800.0],["1981-08-13",0.666,0.6695,0.6637,0.6649,422400.0],["1981-08-14",0.6649,0.6649,0.6614,0.6614,91200.0],["1981-08-17",0.6614,0.6637,0.6498,0.6498,264000.0],["1981-08-18",0.6498,0.6521,0.6486,0.6486,566400.0],["1981-08-19",0.6475,0.6475,0.644,0.6475,163200.0],["1981-08-20",0.6475,0.6498,0.6475,0.6475,158400.0],["1981-08-21",0.6475,0.6486,0.6475,0.6475,52800.0],["1981-08-24",0.6475,0.6486,0.6103,0.6103,676800.0],["1981-08-25",0.6103,0.6103,0.5976,0.6057,1142400.0],["1981-08-26",0.6057,0.608,0.5964,0.5987,288000.0],["1981-08-27",0.5987,0.5987,0.5871,0.5941,283200.0],["1981-08-28",0.5941,0.6103,0.5929,0.6103,840000.0],["1981-08-31",0.6103,0.6196,0.6103,0.6103,192000.0],["1981-09-01",0.6103,0.6103,0.5987,0.5987,292800.0],["1981-09-02",0.5987,0.5999,0.5941,0.5952,168000.0],["1981-09-03",0.5952,0.6022,0.5952,0.5952,307200.0],["1981-09-04",0.5906,0.5906,0.5825,0.5871,350400.0],["1981-09-08",0.5871,0.5894,0.5662,0.5686,480000.0],["1981-09-09",0.5686,0.5709,0.55,0.55,331200.0],["1981-09-10",0.55,0.5593,0.5477,0.5523,513600.0],["1981-09-11",0.5523,0.557,0.5523,0.5546,1161600.0],["1981-09-14",0.5546,0.5546,0.5396,0.5407,729600.0],["1981-09-15",0.5407,0.5454,0.5407,0.5407,417600.0],["1981-09-16",0.5326,0.5326,0.5163,0.5187,1036800.0],["1981-09-17",0.5187,0.5187,0.4897,0.4897,979200.0],["1981-09-18",0.4897,0.4897,0.4688,0.4827,1425600.0],["1981-09-21",0.4827,0.4873,0.4804,0.4873,1008000.0],["1981-09-22",0.4873,0.4966,0.4873,0.492,288000.0],["1981-09-23",0.4897,0.4897,0.4711,0.4827,3652800.0],["1981-09-24",0.4827,0.4862,0.4804,0.4815,388800.0],["1981-09-25",0.4815,0.4815,0.4723,0.4734,820800.0],["1981-09-28",0.4734,0.4827,0.4548,0.4827,1104000.0],["1981-09-29",0.4943,0.4966,0.4943,0.4966,916800.0],["1981-09-30",0.4966,0.5036,0.4966,0.5036,441600.0],["1981-10-01",0.5036,0.5105,0.4955,0.5059,681600.0],["1981-10-02",0.5082,0.5187,0.5082,0.5105,523200.0],["1981-10-05",0.5152,0.5221,0.5152,0.5152,609600.0],["1981-10-06",0.5152,0.5198,0.5152,0.5152,139200.0],["1981-10-07",0.5163,0.5221,0.5163,0.5198,393600.0],["1981-10-08",0.521,0.5291,0.521,0.5291,235200.0],["1981-10-09",0.5314,0.5384,0.5314,0.5349,624000.0],["1981-10-12",0.5349,0.5349,0.5326,0.5338,259200.0],["1981-10-13",0.5338,0.5384,0.5291,0.5384,244800.0],["1981-10-14",0.5361,0.5361,0.5291,0.5349,201600.0],["1981-10-15",0.5338,0.5338,0.5256,0.5291,398400.0],["1981-10-16",0.5291,0.5361,0.5245,0.5338,384000.0],["1981-10-19",0.5314,0.5314,0.5268,0.5268,211200.0],["1981-10-20",0.5268,0.5314,0.5245,0.5268,240000.0],["1981-10-21",0.5268,0.5291,0.5221,0.5291,772800.0],["1981-10-22",0.5268,0.5268,0.5082,0.5082,561600.0],["1981-10-23",0.5082,0.5105,0.5082,0.5082,48000.0],["1981-10-26",0.5082,0.5105,0.4943,0.4943,1387200.0],["1981-10-27",0.4943,0.4966,0.4943,0.4966,312000.0],["1981-10-28",0.4966,0.4989,0.4943,0.4989,628800.0],["1981-10-29",0.4989,0.4989,0.4943,0.4943,1814400.0],["1981-10-30",0.492,0.492,0.4873,0.492,2611200.0],["1981-11-02",0.5059,0.5105,0.5059,0.5082,825600.0],["1981-11-03",0.5082,0.5129,0.5059,0.5129,907200.0],["1981-11-04",0.5129,0.5152,0.5105,0.5129,436800.0],["1981-11-05",0.5129,0.5245,0.5105,0.5221,2006400.0],["1981-11-06",0.5221,0.5245,0.5187,0.5198,446400.0],["1981-11-09",0.5175,0.5175,0.5105,0.5105,192000.0],["1981-11-10",0.5105,0.5129,0.5082,0.5105,840000.0],["1981-11-11",0.5105,0.5105,0.5071,0.5082,144000.0],["1981-11-12",0.5082,0.5129,0.5059,0.5059,638400.0],["1981-11-13",0.5036,0.5036,0.4943,0.4989,216000.0],["1981-11-16",0.4943,0.4943,0.4641,0.4653,854400.0],["1981-11-17",0.4676,0.4757,0.4676,0.4734,1819200.0],["1981-11-18",0.4734,0.4897,0.4711,0.485,988800.0],["1981-11-19",0.485,0.4897,0.4827,0.485,436800.0],["1981-11-20",0.485,0.4989,0.485,0.4989,1372800.0],["1981-11-23",0.4989,0.5152,0.4978,0.5152,504000.0],["1981-11-24",0.5152,0.5291,0.5152,0.5291,1737600.0],["1981-11-25",0.5314,0.55,0.5314,0.5419,542400.0],["1981-11-27",0.5419,0.5581,0.5384,0.5558,542400.0],["1981-11-30",0.557,0.5662,0.557,0.5662,902400.0],["1981-12-01",0.5697,0.5825,0.5697,0.5825,484800.0],["1981-12-02",0.5802,0.5802,0.5755,0.5767,268800.0],["1981-12-03",0.5767,0.5825,0.5732,0.5802,4540800.0],["1981-12-04",0.5825,0.5918,0.5825,0.5871,230400.0],["1981-12-07",0.5871,0.5871,0.586,0.586,177600.0],["1981-12-08",0.586,0.5964,0.586,0.5941,134400.0],["1981-12-09",0.5918,0.5918,0.5778,0.5802,1089600.0],["1981-12-10",0.5802,0.5802,0.557,0.5616,1507200.0],["1981-12-11",0.5593,0.5593,0.5523,0.5523,235200.0],["1981-12-14",0.5477,0.5477,0.5361,0.5407,600000.0],["1981-12-15",0.5407,0.543,0.5384,0.543,561600.0],["1981-12-16",0.543,0.543,0.5407,0.543,115200.0],["1981-12-17",0.543,0.5616,0.5407,0.5616,499200.0],["1981-12-18",0.5639,0.5709,0.5639,0.5709,220800.0],["1981-12-21",0.5732,0.5802,0.5732,0.579,585600.0],["1981-12-22",0.579,0.5802,0.5709,0.5709,196800.0],["1981-12-23",0.5674,0.5674,0.55,0.5512,225600.0],["1981-12-24",0.5477,0.5477,0.543,0.5454,321600.0],["1981-12-28",0.5477,0.5523,0.5477,0.5477,700800.0],["1981-12-29",0.5477,0.55,0.5442,0.5454,388800.0],["1981-12-30",0.5454,0.5477,0.5442,0.5442,427200.0],["1981-12-31",0.5454,0.5546,0.5454,0.5546,460800.0],["1982-01-04",0.5546,0.557,0.5523,0.557,264000.0],["1982-01-05",0.557,0.557,0.5523,0.5558,868800.0],["1982-01-06",0.5558,0.557,0.5384,0.5407,753600.0],["1982-01-07",0.5407,0.5407,0.5314,0.5407,288000.0],["1982-01-08",0.5407,0.5454,0.5384,0.5454,206400.0],["1982-01-11",0.5454,0.5477,0.5454,0.5454,480000.0],["1982-01-12",0.543,0.543,0.5245,0.5245,163200.0],["1982-01-13",0.5221,0.5221,0.492,0.492,393600.0],["1982-01-14",0.492,0.492,0.4804,0.4827,225600.0],["1982-01-15",0.4827,0.5094,0.4804,0.5059,364800.0],["1982-01-18",0.5059,0.5256,0.5036,0.5245,398400.0],["1982-01-19",0.5268,0.5314,0.5268,0.5291,326400.0],["1982-01-20",0.5256,0.5256,0.5082,0.5082,148800.0],["1982-01-21",0.5082,0.5082,0.5059,0.5059,43200.0],["1982-01-22",0.5013,0.5013,0.4897,0.4943,648000.0],["1982-01-25",0.4943,0.4943,0.4665,0.4688,1704000.0],["1982-01-26",0.4688,0.4827,0.4688,0.4757,1003200.0],["1982-01-27",0.4781,0.4885,0.4781,0.4885,614400.0],["1982-01-28",0.4885,0.5221,0.485,0.5221,513600.0],["1982-01-29",0.5221,0.5349,0.5198,0.5303,326400.0],["1982-02-01",0.5303,0.5303,0.5152,0.5152,1036800.0],["1982-02-02",0.5152,0.5198,0.5152,0.5198,748800.0],["1982-02-03",0.5175,0.5175,0.4966,0.4966,182400.0],["1982-02-04",0.4966,0.4989,0.4734,0.4734,604800.0],["1982-02-05",0.4873,0.5105,0.4873,0.5105,417600.0],["1982-02-08",0.5071,0.5071,0.4827,0.4827,316800.0],["1982-02-09",0.4827,0.4827,0.4734,0.4781,840000.0],["1982-02-10",0.4781,0.4873,0.4688,0.4815,4166400.0],["1982-02-11",0.4804,0.4804,0.4757,0.4757,436800.0],["1982-02-12",0.4757,0.4781,0.4734,0.4734,460800.0],["1982-02-16",0.4734,0.4734,0.4665,0.4665,1084800.0],["1982-02-17",0.4665,0.4734,0.4595,0.4641,681600.0],["1982-02-18",0.4665,0.4804,0.4665,0.4781,364800.0],["1982-02-19",0.4781,0.4792,0.4723,0.4723,254400.0],["1982-02-22",0.4723,0.4781,0.4583,0.4595,456000.0],["1982-02-23",0.4479,0.4479,0.4293,0.4386,2750400.0],["1982-02-24",0.4386,0.4444,0.427,0.4409,3974400.0],["1982-02-25",0.4467,0.463,0.4467,0.4467,1089600.0],["1982-02-26",0.4467,0.4514,0.4456,0.4467,292800.0],["1982-03-01",0.4467,0.4734,0.4467,0.4711,734400.0],["1982-03-02",0.4781,0.492,0.4781,0.4781,643200.0],["1982-03-03",0.4734,0.4734,0.4548,0.4548,489600.0],["1982-03-04",0.4514,0.4514,0.4409,0.4479,854400.0],["1982-03-05",0.4479,0.4548,0.4432,0.4502,528000.0],["1982-03-08",0.4502,0.4572,0.4456,0.4456,724800.0],["1982-03-09",0.4456,0.4618,0.4398,0.4595,633600.0],["1982-03-10",0.4595,0.4595,0.4525,0.4548,283200.0],["1982-03-11",0.4548,0.4583,0.4363,0.4363,451200.0],["1982-03-12",0.4363,0.4386,0.4166,0.4247,3028800.0],["1982-03-15",0.4247,0.427,0.4177,0.42,470400.0],["1982-03-16",0.42,0.427,0.4142,0.4154,10276800.0],["1982-03-17",0.4142,0.4142,0.3899,0.4026,1262400.0],["1982-03-18",0.4015,0.4015,0.3945,0.3992,1041600.0],["1982-03-19",0.3992,0.4084,0.3992,0.4073,619200.0],["1982-03-22",0.4108,0.4212,0.4108,0.4177,998400.0],["1982-03-23",0.4224,0.4409,0.4224,0.4363,974400.0],["1982-03-24",0.434,0.434,0.4131,0.4166,686400.0],["1982-03-25",0.4166,0.4166,0.4119,0.4142,139200.0],["1982-03-26",0.4131,0.4131,0.4061,0.4061,244800.0],["1982-03-29",0.4061,0.4061,0.4026,0.4038,528000.0],["1982-03-30",0.4084,0.42,0.4084,0.42,638400.0],["1982-03-31",0.4177,0.4177,0.4061,0.4084,312000.0],["1982-04-01",0.4131,0.42,0.4131,0.4154,374400.0],["1982-04-02",0.4154,0.42,0.4154,0.4177,1065600.0],["1982-04-05",0.4177,0.4189,0.4131,0.4154,1056000.0],["1982-04-06",0.4154,0.4166,0.4108,0.4131,230400.0],["1982-04-07",0.4131,0.4247,0.4084,0.4224,3379200.0],["1982-04-08",0.4224,0.4363,0.42,0.4363,436800.0],["1982-04-12",0.4328,0.4328,0.4247,0.427,475200.0],["1982-04-13",0.427,0.4386,0.427,0.434,1300800.0],["1982-04-14",0.434,0.4409,0.434,0.4386,1483200.0],["1982-04-15",0.4409,0.4525,0.4409,0.4525,720000.0],["1982-04-16",0.4525,0.4548,0.4467,0.4467,542400.0],["1982-04-19",0.4444,0.4444,0.4409,0.4421,744000.0],["1982-04-20",0.4386,0.4386,0.4224,0.4258,1248000.0],["1982-04-21",0.4258,0.4258,0.4235,0.4258,585600.0],["1982-04-22",0.4258,0.427,0.4247,0.427,1248000.0],["1982-04-23",0.4282,0.4316,0.4282,0.4316,504000.0],["1982-04-26",0.4316,0.4316,0.427,0.4305,806400.0],["1982-04-27",0.4316,0.4351,0.4316,0.4351,307200.0],["1982-04-28",0.4351,0.4363,0.434,0.434,148800.0],["1982-04-29",0.434,0.434,0.4293,0.434,182400.0],["1982-04-30",0.434,0.434,0.4293,0.4293,619200.0],["1982-05-03",0.427,0.427,0.4247,0.4247,182400.0],["1982-05-04",0.4316,0.4363,0.4316,0.4363,465600.0],["1982-05-05",0.4363,0.4409,0.4328,0.4386,134400.0],["1982-05-06",0.4386,0.4409,0.4316,0.4409,849600.0],["1982-05-07",0.4409,0.4502,0.4409,0.4467,1132800.0],["1982-05-10",0.4409,0.4409,0.4328,0.4328,163200.0],["1982-05-11",0.4328,0.4351,0.4328,0.434,62400.0],["1982-05-12",0.434,0.4363,0.4316,0.4316,216000.0],["1982-05-13",0.4293,0.4293,0.42,0.42,441600.0],["1982-05-14",0.42,0.427,0.42,0.4224,835200.0],["1982-05-17",0.4224,0.4235,0.4212,0.4224,158400.0],["1982-05-18",0.4224,0.4224,0.4189,0.4224,412800.0],["1982-05-19",0.4212,0.4212,0.4131,0.4131,374400.0],["1982-05-20",0.4131,0.4131,0.4108,0.4108,168000.0],["1982-05-21",0.4108,0.4131,0.4073,0.4084,3048000.0],["1982-05-24",0.4084,0.4131,0.4084,0.4108,494400.0],["1982-05-25",0.4119,0.4177,0.4119,0.4142,216000.0],["1982-05-26",0.4142,0.4154,0.4096,0.4142,326400.0],["1982-05-27",0.4142,0.4142,0.4108,0.4131,806400.0],["1982-05-28",0.4131,0.4166,0.4108,0.4108,436800.0],["1982-06-01",0.4108,0.4119,0.4096,0.4108,801600.0],["1982-06-02",0.4108,0.4177,0.4108,0.4154,2414400.0],["1982-06-03",0.4154,0.4154,0.4096,0.4119,1718400.0],["1982-06-04",0.4061,0.4061,0.3342,0.3435,6465600.0],["1982-06-07",0.3527,0.3632,0.3527,0.3597,1867200.0],["1982-06-08",0.3597,0.362,0.3562,0.3562,1507200.0],["1982-06-09",0.3551,0.3551,0.3388,0.3435,1756800.0],["1982-06-10",0.3446,0.3504,0.3446,0.3446,436800.0],["1982-06-11",0.3481,0.3562,0.3481,0.3481,710400.0],["1982-06-14",0.3481,0.3527,0.3435,0.3493,1152000.0],["1982-06-15",0.3469,0.3469,0.3411,0.3435,1718400.0],["1982-06-16",0.3435,0.3504,0.3365,0.3388,964800.0],["1982-06-17",0.3388,0.3411,0.3377,0.3388,1723200.0],["1982-06-18",0.3377,0.3377,0.3353,0.3365,940800.0],["1982-06-21",0.3353,0.3353,0.3214,0.3226,1171200.0],["1982-06-22",0.3226,0.3249,0.3226,0.3249,235200.0],["1982-06-23",0.3272,0.3295,0.3272,0.3295,508800.0],["1982-06-24",0.3342,0.3435,0.3342,0.3411,297600.0],["1982-06-25",0.3411,0.3435,0.3411,0.3423,484800.0],["1982-06-28",0.3423,0.3458,0.3423,0.3458,494400.0],["1982-06-29",0.3458,0.3551,0.3458,0.3551,648000.0],["1982-06-30",0.3551,0.369,0.3504,0.3504,2102400.0],["1982-07-01",0.3504,0.3527,0.3458,0.3516,326400.0],["1982-07-02",0.3516,0.3516,0.3504,0.3504,206400.0],["1982-07-06",0.3481,0.3481,0.3435,0.3446,187200.0],["1982-07-07",0.3435,0.3435,0.3365,0.3411,302400.0],["1982-07-08",0.3411,0.3411,0.3365,0.3411,192000.0],["1982-07-09",0.3411,0.3481,0.3411,0.3458,302400.0],["1982-07-12",0.3458,0.3469,0.3435,0.3435,465600.0],["1982-07-13",0.3435,0.3458,0.3272,0.3284,518400.0],["1982-07-14",0.3284,0.3319,0.3284,0.3295,321600.0],["1982-07-15",0.3319,0.3342,0.3319,0.3342,144000.0],["1982-07-16",0.3342,0.3365,0.3284,0.3307,360000.0],["1982-07-19",0.3307,0.3319,0.3203,0.3226,936000.0],["1982-07-20",0.3226,0.3272,0.3168,0.3226,556800.0],["1982-07-21",0.3249,0.333,0.3249,0.333,993600.0],["1982-07-22",0.3342,0.34,0.3342,0.3388,427200.0],["1982-07-23",0.3388,0.3446,0.3365,0.3435,129600.0],["1982-07-26",0.3411,0.3411,0.3295,0.3295,163200.0],["1982-07-27",0.3295,0.3365,0.3272,0.3342,350400.0],["1982-07-28",0.3342,0.3411,0.3342,0.3365,1032000.0],["1982-07-29",0.3365,0.3469,0.3365,0.3388,489600.0],["1982-07-30",0.3388,0.3435,0.3365,0.3435,163200.0],["1982-08-02",0.3435,0.3504,0.3411,0.3493,302400.0],["1982-08-03",0.3493,0.3504,0.3342,0.3342,739200.0],["1982-08-04",0.333,0.333,0.3272,0.3295,441600.0],["1982-08-05",0.3295,0.3319,0.3272,0.3295,388800.0],["1982-08-06",0.3295,0.3307,0.3272,0.3307,369600.0],["1982-08-09",0.3284,0.3284,0.3249,0.3272,220800.0],["1982-08-10",0.3272,0.3284,0.3237,0.3237,172800.0],["1982-08-11",0.3249,0.3295,0.3249,0.3284,148800.0],["1982-08-12",0.3295,0.3319,0.3295,0.3319,547200.0],["1982-08-13",0.3319,0.3342,0.3249,0.3249,1622400.0],["1982-08-16",0.3249,0.3319,0.3249,0.3249,163200.0],["1982-08-17",0.3284,0.3388,0.3284,0.3388,1852800.0],["1982-08-18",0.3481,0.3574,0.3481,0.3527,873600.0],["1982-08-19",0.3527,0.3597,0.3469,0.3574,446400.0],["1982-08-20",0.3574,0.3609,0.3574,0.3609,144000.0],["1982-08-23",0.3609,0.3736,0.3585,0.3725,720000.0],["1982-08-24",0.3736,0.3829,0.3736,0.3829,412800.0],["1982-08-25",0.3829,0.3968,0.3829,0.3968,244800.0],["1982-08-26",0.4015,0.4224,0.4015,0.4119,816000.0],["1982-08-27",0.4119,0.4131,0.398,0.4003,576000.0],["1982-08-30",0.4003,0.4003,0.3992,0.4003,115200.0],["1982-08-31",0.4003,0.4108,0.398,0.4084,249600.0],["1982-09-01",0.4084,0.4108,0.4061,0.4061,249600.0],["1982-09-02",0.4038,0.4038,0.3992,0.4026,67200.0],["1982-09-03",0.4015,0.4015,0.3968,0.398,739200.0],["1982-09-07",0.3852,0.3852,0.3771,0.3852,326400.0],["1982-09-08",0.3887,0.3945,0.3887,0.3945,504000.0],["1982-09-09",0.3945,0.4015,0.3945,0.4015,1579200.0],["1982-09-10",0.3992,0.3992,0.3934,0.3934,460800.0],["1982-09-13",0.3934,0.3934,0.3899,0.3934,307200.0],["1982-09-14",0.3934,0.3945,0.3934,0.3945,33600.0],["1982-09-15",0.3968,0.4015,0.3968,0.4003,340800.0],["1982-09-16",0.4003,0.4061,0.3992,0.3992,158400.0],["1982-09-17",0.3992,0.3992,0.3945,0.3992,91200.0],["1982-09-20",0.398,0.398,0.3934,0.3934,528000.0],["1982-09-21",0.3957,0.4026,0.3957,0.4026,153600.0],["1982-09-22",0.4096,0.4142,0.4096,0.4108,216000.0],["1982-09-23",0.4108,0.4108,0.4096,0.4108,1075200.0],["1982-09-24",0.4108,0.4154,0.4084,0.4096,278400.0],["1982-09-27",0.4096,0.4108,0.4084,0.4084,144000.0],["1982-09-28",0.4084,0.4131,0.4084,0.4131,268800.0],["1982-09-29",0.4131,0.4177,0.4131,0.4166,561600.0],["1982-09-30",0.4142,0.4142,0.4084,0.4131,312000.0],["1982-10-01",0.4177,0.4247,0.4177,0.4247,168000.0],["1982-10-04",0.427,0.4409,0.427,0.4409,451200.0],["1982-10-05",0.4421,0.4537,0.4421,0.4525,662400.0],["1982-10-06",0.4548,0.456,0.4548,0.4548,292800.0],["1982-10-07",0.4548,0.4607,0.4525,0.4548,1406400.0],["1982-10-08",0.4548,0.4548,0.4514,0.4548,1209600.0],["1982-10-11",0.4548,0.4595,0.4525,0.456,1118400.0],["1982-10-12",0.456,0.4595,0.4456,0.4525,1838400.0],["1982-10-13",0.4525,0.4595,0.449,0.456,508800.0],["1982-10-14",0.4607,0.4711,0.4607,0.4665,403200.0],["1982-10-15",0.4665,0.4723,0.4641,0.4723,230400.0],["1982-10-18",0.4688,0.4688,0.4665,0.4688,902400.0],["1982-10-19",0.4688,0.4711,0.4618,0.463,1363200.0],["1982-10-20",0.4607,0.4607,0.4479,0.456,360000.0],["1982-10-21",0.456,0.4641,0.4548,0.4572,931200.0],["1982-10-22",0.4572,0.4711,0.4572,0.4688,1056000.0],["1982-10-25",0.4688,0.4734,0.4688,0.4711,451200.0],["1982-10-26",0.4711,0.4792,0.4665,0.4792,1099200.0],["1982-10-27",0.4792,0.4897,0.4781,0.4897,532800.0],["1982-10-28",0.4897,0.492,0.485,0.4862,379200.0],["1982-10-29",0.485,0.485,0.4781,0.4781,547200.0],["1982-11-01",0.4781,0.4804,0.4781,0.4804,600000.0],["1982-11-02",0.4804,0.4943,0.4804,0.492,552000.0],["1982-11-03",0.4989,0.5291,0.4989,0.5268,1012800.0],["1982-11-04",0.5268,0.543,0.5245,0.5384,1713600.0],["1982-11-05",0.5384,0.5662,0.5384,0.5662,940800.0],["1982-11-08",0.5604,0.5604,0.5488,0.5581,691200.0],["1982-11-09",0.5581,0.5662,0.5512,0.5593,1632000.0],["1982-11-10",0.5546,0.5546,0.5384,0.5384,1612800.0],["1982-11-11",0.5338,0.5338,0.5198,0.5326,955200.0],["1982-11-12",0.5326,0.5384,0.5303,0.5338,441600.0],["1982-11-15",0.5326,0.5326,0.5291,0.5291,240000.0],["1982-11-16",0.5268,0.5268,0.5221,0.5221,724800.0],["1982-11-17",0.5187,0.5187,0.5094,0.5175,417600.0],["1982-11-18",0.5198,0.5361,0.5198,0.528,441600.0],["1982-11-19",0.5279,0.5303,0.5221,0.5221,350400.0],["1982-11-22",0.5198,0.5198,0.5105,0.5198,1046400.0],["1982-11-23",0.5198,0.5198,0.492,0.4966,4512000.0],["1982-11-24",0.4989,0.5082,0.4989,0.5059,384000.0],["1982-11-26",0.5082,0.5117,0.5082,0.5105,76800.0],["1982-11-29",0.5129,0.5198,0.5129,0.5198,211200.0],["1982-11-30",0.5198,0.5314,0.5187,0.5314,1046400.0],["1982-12-01",0.5314,0.5372,0.5291,0.5303,182400.0],["1982-12-02",0.5303,0.5326,0.5221,0.5221,220800.0],["1982-12-03",0.5221,0.5221,0.5175,0.5221,1123200.0],["1982-12-06",0.5221,0.5221,0.5152,0.5221,4929600.0],["1982-12-07",0.5245,0.5338,0.5245,0.5291,259200.0],["1982-12-08",0.5291,0.5338,0.5256,0.5268,230400.0],["1982-12-09",0.5245,0.5245,0.5175,0.5175,235200.0],["1982-12-10",0.5175,0.5221,0.5175,0.5221,220800.0],["1982-12-13",0.5221,0.5268,0.5221,0.5268,278400.0],["1982-12-14",0.5314,0.5361,0.5314,0.5361,225600.0],["1982-12-15",0.5384,0.543,0.5384,0.5384,1036800.0],["1982-12-16",0.5407,0.557,0.5407,0.557,1795200.0],["1982-12-17",0.557,0.557,0.5523,0.5523,542400.0],["1982-12-20",0.5523,0.557,0.55,0.55,595200.0],["1982-12-21",0.5477,0.5477,0.543,0.543,297600.0],["1982-12-22",0.543,0.5546,0.543,0.5546,350400.0],["1982-12-23",0.5558,0.5651,0.5558,0.5639,753600.0],["1982-12-27",0.5639,0.5755,0.5628,0.5755,513600.0],["1982-12-28",0.5755,0.5871,0.5755,0.5825,1060800.0],["1982-12-29",0.5825,0.5894,0.5802,0.5894,2289600.0],["1982-12-30",0.5883,0.5883,0.5871,0.5883,2126400.0],["1982-12-31",0.5848,0.5848,0.5744,0.5802,643200.0],["1983-01-03",0.5767,0.5767,0.5616,0.5616,244800.0],["1983-01-04",0.5616,0.5686,0.5604,0.5686,825600.0],["1983-01-05",0.5686,0.5709,0.5686,0.5686,331200.0],["1983-01-06",0.5686,0.5848,0.5686,0.5848,537600.0],["1983-01-07",0.6034,0.6127,0.6034,0.6034,513600.0],["1983-01-10",0.6034,0.6312,0.6034,0.6289,1113600.0],["1983-01-11",0.6289,0.6405,0.6289,0.6312,1483200.0],["1983-01-12",0.6312,0.6451,0.6301,0.6405,2260800.0],["1983-01-13",0.6405,0.6405,0.6289,0.6289,532800.0],["1983-01-14",0.6266,0.6266,0.6173,0.6196,153600.0],["1983-01-17",0.6196,0.6359,0.6173,0.6324,2275200.0],["1983-01-18",0.6324,0.6324,0.6289,0.6312,532800.0],["1983-01-19",0.6312,0.6347,0.6312,0.6312,1046400.0],["1983-01-20",0.6312,0.6335,0.6312,0.6335,624000.0],["1983-01-21",0.6335,0.6393,0.6335,0.6382,177600.0],["1983-01-24",0.6359,0.6359,0.6266,0.6266,1180800.0],["1983-01-25",0.6266,0.6289,0.6243,0.6266,700800.0],["1983-01-26",0.6289,0.6312,0.6289,0.6289,86400.0],["1983-01-27",0.6289,0.6335,0.6277,0.6335,873600.0],["1983-01-28",0.6359,0.6533,0.6359,0.6498,393600.0],["1983-01-31",0.6498,0.6544,0.6498,0.6521,494400.0],["1983-02-01",0.6544,0.6707,0.6544,0.6637,796800.0],["1983-02-02",0.6637,0.6637,0.6486,0.6498,993600.0],["1983-02-03",0.6475,0.6475,0.6405,0.6405,168000.0],["1983-02-04",0.6382,0.6382,0.6335,0.6335,422400.0],["1983-02-07",0.6335,0.6382,0.6312,0.6335,168000.0],["1983-02-08",0.6335,0.6335,0.6266,0.6289,283200.0],["1983-02-09",0.6301,0.6428,0.6301,0.6417,648000.0],["1983-02-10",0.6393,0.6393,0.637,0.637,76800.0],["1983-02-11",0.637,0.644,0.637,0.6417,244800.0],["1983-02-14",0.6451,0.6521,0.6451,0.6521,345600.0],["1983-02-15",0.6591,0.6684,0.6591,0.6602,1017600.0],["1983-02-16",0.6602,0.6602,0.6567,0.6567,302400.0],["1983-02-17",0.6567,0.6579,0.6533,0.6533,499200.0],["1983-02-18",0.6521,0.6521,0.6521,0.6521,81600.0],["1983-02-22",0.6521,0.6521,0.6498,0.6509,2491200.0],["1983-02-23",0.6509,0.6544,0.6486,0.6521,312000.0],["1983-02-24",0.6521,0.6556,0.6475,0.6498,974400.0],["1983-02-25",0.6556,0.6602,0.6556,0.6602,249600.0],["1983-02-28",0.6602,0.6823,0.6567,0.6823,192000.0],["1983-03-01",0.6823,0.6916,0.68,0.68,460800.0],["1983-03-02",0.68,0.6869,0.6776,0.6823,129600.0],["1983-03-03",0.6823,0.6962,0.68,0.6962,580800.0],["1983-03-04",0.6939,0.6939,0.6892,0.6916,739200.0],["1983-03-07",0.6916,0.6927,0.6892,0.6892,163200.0],["1983-03-08",0.6904,0.6962,0.6904,0.6962,787200.0],["1983-03-09",0.6962,0.7078,0.6962,0.6997,897600.0],["1983-03-10",0.702,0.7101,0.702,0.7055,187200.0],["1983-03-11",0.7055,0.7078,0.6997,0.6997,537600.0],["1983-03-14",0.6997,0.7055,0.6997,0.6997,206400.0],["1983-03-15",0.7032,0.7055,0.7032,0.7055,235200.0],["1983-03-16",0.7055,0.7055,0.7055,0.7055,254400.0],["1983-03-17",0.7055,0.7101,0.6962,0.6962,993600.0],["1983-03-18",0.6916,0.6916,0.673,0.6846,648000.0],["1983-03-21",0.6846,0.7008,0.6846,0.7008,148800.0],["1983-03-22",0.7008,0.7101,0.6997,0.7032,715200.0],["1983-03-23",0.7055,0.7078,0.7055,0.7078,81600.0],["1983-03-24",0.7113,0.7217,0.7113,0.7217,134400.0],["1983-03-25",0.7217,0.7287,0.7171,0.7264,134400.0],["1983-03-28",0.724,0.724,0.7194,0.7194,163200.0],["1983-03-29",0.7194,0.7275,0.7194,0.7275,499200.0],["1983-03-30",0.7275,0.7287,0.7275,0.7287,465600.0],["1983-03-31",0.7287,0.731,0.7287,0.7287,2280000.0],["1983-04-04",0.7287,0.731,0.7229,0.7229,412800.0],["1983-04-05",0.7194,0.7194,0.7148,0.7148,312000.0],["1983-04-06",0.7148,0.7171,0.7148,0.7159,331200.0],["1983-04-07",0.7124,0.7124,0.7101,0.7101,124800.0],["1983-04-08",0.7101,0.7148,0.7101,0.7124,96000.0],["1983-04-11",0.7124,0.7194,0.7101,0.7194,216000.0],["1983-04-12",0.7217,0.7287,0.7217,0.7264,489600.0],["1983-04-13",0.7264,0.7287,0.7264,0.7287,76800.0],["1983-04-14",0.731,0.7356,0.731,0.731,134400.0],["1983-04-15",0.7287,0.7287,0.7287,0.7287,134400.0],["1983-04-18",0.7287,0.738,0.7287,0.738,220800.0],["1983-04-19",0.738,0.7426,0.7356,0.7403,408000.0],["1983-04-20",0.7403,0.7426,0.7333,0.7333,806400.0],["1983-04-21",0.7287,0.7287,0.7217,0.724,105600.0],["1983-04-22",0.724,0.724,0.7194,0.7206,360000.0],["1983-04-25",0.7206,0.7264,0.7194,0.7264,326400.0],["1983-04-26",0.7264,0.7264,0.724,0.724,52800.0],["1983-04-27",0.7229,0.7229,0.7194,0.7194,86400.0],["1983-04-28",0.7194,0.7229,0.7194,0.7194,158400.0],["1983-04-29",0.7217,0.7287,0.7217,0.7217,249600.0],["1983-05-02",0.7217,0.7217,0.7194,0.7194,129600.0],["1983-05-03",0.7194,0.7194,0.6916,0.6939,326400.0],["1983-05-04",0.6939,0.6939,0.68,0.6823,225600.0],["1983-05-05",0.6823,0.6869,0.6811,0.6846,225600.0],["1983-05-06",0.6823,0.6823,0.6765,0.6765,187200.0],["1983-05-09",0.6765,0.6765,0.6707,0.673,168000.0],["1983-05-10",0.6707,0.6707,0.6556,0.6614,758400.0],["1983-05-11",0.6637,0.6916,0.6637,0.6916,806400.0],["1983-05-12",0.6985,0.7287,0.6985,0.7101,1468800.0],["1983-05-13",0.7136,0.7264,0.7136,0.7217,379200.0],["1983-05-16",0.7217,0.724,0.7217,0.7217,273600.0],["1983-05-17",0.7229,0.738,0.7229,0.7356,384000.0],["1983-05-18",0.7403,0.7473,0.7403,0.7426,705600.0],["1983-05-19",0.7426,0.7449,0.738,0.738,892800.0],["1983-05-20",0.7333,0.7333,0.7171,0.7194,340800.0],["1983-05-23",0.7148,0.7148,0.6985,0.7078,345600.0],["1983-05-24",0.7078,0.7217,0.6962,0.7217,393600.0],["1983-05-25",0.724,0.7426,0.724,0.7426,288000.0],["1983-05-26",0.7426,0.7519,0.7356,0.738,201600.0],["1983-05-27",0.738,0.7449,0.738,0.7449,187200.0],["1983-05-31",0.7426,0.7426,0.7264,0.731,360000.0],["1983-06-01",0.731,0.7403,0.731,0.7403,561600.0],["1983-06-02",0.7426,0.7473,0.7426,0.7426,811200.0],["1983-06-03",0.7426,0.7542,0.7415,0.7542,576000.0],["1983-06-06",0.7542,0.7554,0.7473,0.7554,412800.0],["1983-06-07",0.7554,0.7565,0.7473,0.7519,484800.0],["1983-06-08",0.7496,0.7496,0.7356,0.738,187200.0],["1983-06-09",0.7356,0.7356,0.731,0.731,254400.0],["1983-06-10",0.731,0.7333,0.7287,0.731,196800.0],["1983-06-13",0.7333,0.7415,0.7333,0.7403,494400.0],["1983-06-14",0.7403,0.7426,0.738,0.738,120000.0],["1983-06-15",0.738,0.7449,0.738,0.7426,705600.0],["1983-06-16",0.7426,0.7473,0.738,0.7403,580800.0],["1983-06-17",0.7356,0.7356,0.7264,0.7264,355200.0],["1983-06-20",0.724,0.724,0.7101,0.7124,168000.0],["1983-06-21",0.7124,0.724,0.7101,0.724,292800.0],["1983-06-22",0.731,0.7356,0.731,0.731,580800.0],["1983-06-23",0.731,0.7322,0.724,0.7264,201600.0],["1983-06-24",0.7264,0.7264,0.7055,0.7055,211200.0],["1983-06-27",0.7055,0.7078,0.7055,0.7055,28800.0],["1983-06-28",0.7032,0.7032,0.6869,0.6869,172800.0],["1983-06-29",0.6869,0.6892,0.6591,0.6869,1406400.0],["1983-06-30",0.6869,0.6985,0.6869,0.6985,48000.0],["1983-07-01",0.6985,0.7101,0.6962,0.7055,187200.0],["1983-07-05",0.7055,0.7078,0.7032,0.7043,19200.0],["1983-07-06",0.7008,0.7008,0.6962,0.6962,422400.0],["1983-07-07",0.6916,0.6916,0.6823,0.6823,96000.0],["1983-07-08",0.6823,0.6869,0.6776,0.6858,283200.0],["1983-07-11",0.6881,0.7008,0.6881,0.7008,273600.0],["1983-07-12",0.7008,0.7055,0.6962,0.7032,187200.0],["1983-07-13",0.7101,0.7148,0.7101,0.7148,129600.0],["1983-07-14",0.7148,0.7217,0.7148,0.7148,96000.0],["1983-07-15",0.7148,0.7217,0.7148,0.7148,129600.0],["1983-07-18",0.7101,0.7101,0.7008,0.7101,120000.0],["1983-07-19",0.7101,0.7101,0.7008,0.7055,48000.0],["1983-07-20",0.7008,0.7008,0.6985,0.7008,408000.0],["1983-07-21",0.7055,0.7136,0.7055,0.7101,576000.0],["1983-07-22",0.7101,0.7136,0.7078,0.7101,81600.0],["1983-07-25",0.7008,0.7008,0.6985,0.6985,115200.0],["1983-07-26",0.6939,0.6939,0.6823,0.6823,158400.0],["1983-07-27",0.6823,0.6823,0.6707,0.6707,456000.0],["1983-07-28",0.6707,0.6776,0.6591,0.6591,768000.0],["1983-07-29",0.6544,0.6544,0.6359,0.6382,787200.0],["1983-08-01",0.6382,0.6428,0.6312,0.6405,393600.0],["1983-08-02",0.6405,0.6475,0.608,0.608,566400.0],["1983-08-03",0.608,0.615,0.5987,0.615,552000.0],["1983-08-04",0.615,0.6219,0.5987,0.6034,470400.0],["1983-08-05",0.6034,0.615,0.5987,0.6127,2088000.0],["1983-08-08",0.608,0.608,0.6011,0.6034,772800.0],["1983-08-09",0.5987,0.5987,0.5802,0.5836,1032000.0],["1983-08-10",0.5802,0.5802,0.5593,0.5616,1224000.0],["1983-08-11",0.5732,0.6034,0.5732,0.5964,1531200.0],["1983-08-12",0.5964,0.6103,0.5964,0.6103,672000.0],["1983-08-15",0.6127,0.6382,0.6127,0.6289,715200.0],["1983-08-16",0.6289,0.6312,0.6219,0.6266,662400.0],["1983-08-17",0.6289,0.6521,0.6289,0.6498,273600.0],["1983-08-18",0.6498,0.6498,0.6405,0.6486,1377600.0],["1983-08-19",0.6486,0.6498,0.6451,0.6475,902400.0],["1983-08-22",0.6498,0.6521,0.6498,0.6498,705600.0],["1983-08-23",0.6498,0.6509,0.6417,0.6417,134400.0],["1983-08-24",0.6417,0.6417,0.6382,0.6405,388800.0],["1983-08-25",0.6405,0.6405,0.6335,0.6382,345600.0],["1983-08-26",0.6405,0.6475,0.6405,0.6475,1104000.0],["1983-08-29",0.6475,0.6475,0.6451,0.6475,14400.0],["1983-08-30",0.6475,0.6486,0.6463,0.6486,139200.0],["1983-08-31",0.6475,0.6475,0.6405,0.6428,307200.0],["1983-09-01",0.6312,0.6405,0.6243,0.6266,672000.0],["1983-09-02",0.6231,0.6266,0.6219,0.6243,552000.0],["1983-09-06",0.6312,0.6359,0.6266,0.6359,374400.0],["1983-09-07",0.6359,0.637,0.6243,0.6243,854400.0],["1983-09-08",0.6312,0.6405,0.6254,0.6405,1257600.0],["1983-09-09",0.6405,0.6451,0.6243,0.6266,902400.0],["1983-09-12",0.6359,0.6405,0.6312,0.6382,513600.0],["1983-09-13",0.6475,0.6544,0.6405,0.6498,5289600.0],["1983-09-14",0.6591,0.6684,0.6521,0.6684,129600.0],["1983-09-15",0.6776,0.6916,0.6684,0.6916,129600.0],["1983-09-16",0.6962,0.7078,0.6916,0.7055,2587200.0],["1983-09-19",0.7333,0.7612,0.7194,0.7519,2587200.0],["1983-09-20",0.7519,0.7519,0.7148,0.7333,1118400.0],["1983-09-21",0.724,0.7519,0.7171,0.724,1005600.0],["1983-09-22",0.724,0.7519,0.724,0.7496,230400.0],["1983-09-23",0.7565,0.7589,0.7519,0.7519,393600.0],["1983-09-26",0.7441,0.7487,0.7301,0.7487,528000.0],["1983-09-27",0.7255,0.7441,0.7162,0.7232,782400.0],["1983-09-28",0.7232,0.7348,0.7232,0.7348,223200.0],["1983-09-29",0.7348,0.7394,0.7255,0.7255,201600.0],["1983-09-30",0.7255,0.7348,0.7069,0.7069,1140000.0],["1983-10-03",0.6976,0.7069,0.6883,0.6976,158400.0],["1983-10-04",0.7162,0.7255,0.7069,0.7208,708000.0],["1983-10-05",0.7208,0.7255,0.7208,0.7255,2049600.0],["1983-10-06",0.7255,0.7301,0.7115,0.7208,386400.0],["1983-10-07",0.7208,0.7232,0.7185,0.7232,163200.0],["1983-10-10",0.7185,0.7208,0.7162,0.7208,96000.0],["1983-10-11",0.7208,0.7208,0.7162,0.7208,86400.0],["1983-10-12",0.7208,0.7208,0.7162,0.7162,240000.0],["1983-10-13",0.7162,0.7232,0.7115,0.7185,62400.0],["1983-10-14",0.7185,0.7208,0.7115,0.7162,141600.0],["1983-10-17",0.7162,0.7208,0.7162,0.7162,117600.0],["1983-10-18",0.7162,0.7162,0.7115,0.7115,120000.0],["1983-10-19",0.7115,0.7115,0.7069,0.7069,153600.0],["1983-10-20",0.7069,0.7139,0.7046,0.7069,156000.0],["1983-10-21",0.7069,0.7115,0.6976,0.7115,278400.0],["1983-10-24",0.6999,0.7069,0.6929,0.6929,38400.0],["1983-10-25",0.6929,0.6929,0.6836,0.6883,391200.0],["1983-10-26",0.6883,0.7162,0.6859,0.7162,768000.0],["1983-10-27",0.7092,0.7092,0.7022,0.7022,156000.0],["1983-10-28",0.6976,0.7069,0.6976,0.7022,984000.0],["1983-10-31",0.6999,0.6999,0.6976,0.6976,218400.0],["1983-11-01",0.6999,0.6999,0.6883,0.6929,588000.0],["1983-11-02",0.6883,0.6883,0.679,0.679,79200.0],["1983-11-03",0.679,0.679,0.6511,0.6697,626400.0],["1983-11-04",0.6697,0.679,0.6697,0.6743,420000.0],["1983-11-07",0.6766,0.6766,0.6627,0.665,201600.0],["1983-11-08",0.665,0.679,0.665,0.679,367200.0],["1983-11-09",0.672,0.6743,0.6697,0.672,93600.0],["1983-11-10",0.679,0.6883,0.679,0.679,230400.0],["1983-11-11",0.679,0.6883,0.679,0.6813,187200.0],["1983-11-14",0.6859,0.6883,0.6836,0.6836,122400.0],["1983-11-15",0.6836,0.6883,0.6743,0.6883,1533600.0],["1983-11-16",0.6929,0.7022,0.6906,0.6929,98400.0],["1983-11-17",0.7162,0.7348,0.6976,0.7208,240000.0],["1983-11-18",0.7255,0.7301,0.7185,0.7208,199200.0],["1983-11-21",0.7255,0.7325,0.7139,0.7139,444000.0],["1983-11-22",0.7208,0.7255,0.7069,0.7232,566400.0],["1983-11-23",0.7232,0.7255,0.7162,0.7232,156000.0],["1983-11-25",0.7232,0.7232,0.7115,0.7162,79200.0],["1983-11-28",0.7208,0.7208,0.7022,0.7069,331200.0],["1983-11-29",0.7022,0.7232,0.7022,0.7232,4108800.0],["1983-11-30",0.7255,0.7394,0.7255,0.7371,883200.0],["1983-12-01",0.7394,0.7394,0.7208,0.7301,477600.0],["1983-12-02",0.7348,0.7418,0.7301,0.7348,386400.0],["1983-12-05",0.7348,0.7418,0.7301,0.7301,64800.0],["1983-12-06",0.7325,0.7325,0.7232,0.7301,410400.0],["1983-12-07",0.7348,0.7394,0.7278,0.7371,331200.0],["1983-12-08",0.7348,0.7418,0.7255,0.7325,283200.0],["1983-12-09",0.7301,0.7348,0.7278,0.7278,249600.0],["1983-12-12",0.7348,0.7394,0.7255,0.7278,540000.0],["1983-12-13",0.7278,0.7325,0.7278,0.7278,163200.0],["1983-12-14",0.7301,0.7301,0.7255,0.7255,381600.0],["1983-12-15",0.7208,0.7325,0.7208,0.7232,175200.0],["1983-12-16",0.7232,0.7301,0.7232,0.7301,91200.0],["1983-12-19",0.7348,0.7348,0.7232,0.7232,120000.0],["1983-12-20",0.7278,0.7394,0.7278,0.7325,302400.0],["1983-12-21",0.7301,0.7487,0.7301,0.7487,609600.0],["1983-12-22",0.7441,0.7441,0.7348,0.7394,1317600.0],["1983-12-23",0.7433,0.7433,0.7386,0.7433,96000.0],["1983-12-27",0.7409,0.7456,0.7363,0.7433,254400.0],["1983-12-28",0.7456,0.7479,0.7409,0.7456,160800.0],["1983-12-29",0.7456,0.7782,0.7456,0.7782,472800.0],["1983-12-30",0.7829,0.7968,0.7829,0.7968,1377600.0],["1984-01-03",0.8015,0.8248,0.7922,0.8015,753600.0],["1984-01-04",0.7968,0.7968,0.7782,0.7829,348000.0],["1984-01-05",0.7875,0.7968,0.7829,0.7875,422400.0],["1984-01-06",0.7829,0.8108,0.7829,0.8108,1358400.0],["1984-01-09",0.8155,0.8155,0.8015,0.8015,340800.0],["1984-01-10",0.8062,0.8131,0.8015,0.8062,328800.0],["1984-01-11",0.8015,0.8015,0.7899,0.7899,43200.0],["1984-01-12",0.7945,0.8015,0.7875,0.7945,309600.0],["1984-01-13",0.8015,0.8015,0.7899,0.7945,122400.0],["1984-01-16",0.7852,0.7992,0.7782,0.7782,372000.0],["1984-01-17",0.7829,0.7829,0.7735,0.7782,84000.0],["1984-01-18",0.7735,0.7735,0.7409,0.7433,300000.0],["1984-01-19",0.7456,0.7456,0.7316,0.7409,422400.0],["1984-01-20",0.7363,0.7456,0.7363,0.7456,268800.0],["1984-01-23",0.7479,0.7502,0.7363,0.7409,672000.0],["1984-01-24",0.7386,0.7433,0.7363,0.7386,168000.0],["1984-01-25",0.7363,0.7386,0.7339,0.7386,132000.0],["1984-01-26",0.7363,0.7363,0.7246,0.7339,456000.0],["1984-01-27",0.7339,0.7339,0.7176,0.7176,259200.0],["1984-01-30",0.7223,0.7316,0.6803,0.6803,552000.0],["1984-01-31",0.6897,0.6943,0.685,0.6943,288000.0],["1984-02-01",0.6943,0.6967,0.6524,0.6524,612000.0],["1984-02-02",0.6524,0.671,0.6524,0.6687,264000.0],["1984-02-03",0.6734,0.685,0.6734,0.6803,753600.0],["1984-02-06",0.6803,0.6943,0.6757,0.6943,552000.0],["1984-02-07",0.7106,0.7269,0.692,0.7269,331200.0],["1984-02-08",0.7223,0.7316,0.699,0.699,950400.0],["1984-02-09",0.7036,0.7176,0.7036,0.7153,256800.0],["1984-02-10",0.7153,0.7153,0.7083,0.7083,1680000.0],["1984-02-13",0.7036,0.7036,0.692,0.6943,352800.0],["1984-02-14",0.6873,0.699,0.6757,0.6757,734400.0],["1984-02-15",0.6687,0.685,0.6617,0.6757,391200.0],["1984-02-16",0.6803,0.6827,0.6734,0.6827,146400.0],["1984-02-17",0.678,0.685,0.6757,0.685,566400.0],["1984-02-21",0.685,0.685,0.685,0.685,57600.0],["1984-02-22",0.6803,0.6803,0.671,0.6757,631200.0],["1984-02-23",0.6803,0.6803,0.6524,0.6524,566400.0],["1984-02-24",0.657,0.6803,0.657,0.6757,196800.0],["1984-02-27",0.6757,0.6873,0.671,0.6757,218400.0],["1984-02-28",0.6757,0.678,0.6524,0.657,259200.0],["1984-02-29",0.6664,0.671,0.664,0.6687,405600.0],["1984-03-01",0.671,0.7036,0.671,0.7036,288000.0],["1984-03-02",0.6897,0.6943,0.6803,0.6803,847200.0],["1984-03-05",0.6803,0.6897,0.6803,0.685,45600.0],["1984-03-06",0.678,0.678,0.6617,0.6664,108000.0],["1984-03-07",0.6594,0.6664,0.657,0.6617,134400.0],["1984-03-08",0.6594,0.6594,0.657,0.657,156000.0],["1984-03-09",0.6594,0.6594,0.6477,0.6501,228000.0],["1984-03-12",0.6477,0.6477,0.6151,0.6198,657600.0],["1984-03-13",0.6291,0.6314,0.6244,0.6244,513600.0],["1984-03-14",0.6244,0.6291,0.6198,0.6244,158400.0],["1984-03-15",0.6244,0.6268,0.6221,0.6268,110400.0],["1984-03-16",0.6337,0.6501,0.6337,0.6477,489600.0],["1984-03-19",0.6524,0.6547,0.6477,0.6547,103200.0],["1984-03-20",0.6501,0.664,0.6477,0.664,232800.0],["1984-03-21",0.6664,0.6734,0.6664,0.671,60000.0],["1984-03-22",0.6664,0.6664,0.657,0.657,127200.0],["1984-03-23",0.6524,0.6524,0.6524,0.6524,24000.0],["1984-03-26",0.6564,0.6751,0.6564,0.6751,151200.0],["1984-03-27",0.6728,0.6774,0.6681,0.6681,40800.0],["1984-03-28",0.6728,0.6821,0.6728,0.6821,79200.0],["1984-03-29",0.6798,0.6868,0.6774,0.6774,48000.0],["1984-03-30",0.6728,0.6774,0.6681,0.6728,40800.0],["1984-04-02",0.6728,0.6728,0.6587,0.6587,158400.0],["1984-04-03",0.6541,0.6541,0.6307,0.64,240000.0],["1984-04-04",0.6354,0.6354,0.6307,0.6307,91200.0],["1984-04-05",0.6307,0.6307,0.6214,0.6214,81600.0],["1984-04-06",0.626,0.6307,0.619,0.626,177600.0],["1984-04-09",0.6307,0.6307,0.612,0.6144,132000.0],["1984-04-10",0.6237,0.626,0.619,0.6214,110400.0],["1984-04-11",0.6307,0.6307,0.6003,0.6073,237600.0],["1984-04-12",0.605,0.6073,0.6027,0.6073,170400.0],["1984-04-13",0.6027,0.605,0.5957,0.5957,1116000.0],["1984-04-16",0.6027,0.6027,0.584,0.5933,177600.0],["1984-04-17",0.5933,0.5933,0.5746,0.5863,266400.0],["1984-04-18",0.5887,0.5887,0.5583,0.5606,1154400.0],["1984-04-19",0.5606,0.5606,0.5373,0.5419,256800.0],["1984-04-23",0.5326,0.5489,0.5326,0.5466,1557600.0],["1984-04-24",0.5489,0.577,0.5489,0.577,561600.0],["1984-04-25",0.584,0.584,0.5606,0.5606,655200.0],["1984-04-26",0.5606,0.57,0.5606,0.57,213600.0],["1984-04-27",0.57,0.57,0.563,0.5676,391200.0],["1984-04-30",0.5723,0.5746,0.5466,0.556,441600.0],["1984-05-01",0.5583,0.577,0.556,0.577,592800.0],["1984-05-02",0.5793,0.6003,0.5793,0.6003,686400.0],["1984-05-03",0.598,0.6027,0.5957,0.598,513600.0],["1984-05-04",0.598,0.598,0.5793,0.5793,864000.0],["1984-05-07",0.5746,0.577,0.57,0.5746,105600.0],["1984-05-08",0.5746,0.577,0.5676,0.577,417600.0],["1984-05-09",0.577,0.577,0.57,0.577,268800.0],["1984-05-10",0.5746,0.577,0.57,0.57,252000.0],["1984-05-11",0.5653,0.5676,0.5513,0.5606,549600.0],["1984-05-14",0.556,0.556,0.5373,0.5419,177600.0],["1984-05-15",0.5419,0.5419,0.5326,0.5373,232800.0],["1984-05-16",0.5396,0.5396,0.5326,0.5349,369600.0],["1984-05-17",0.5326,0.5373,0.5303,0.5349,840000.0],["1984-05-18",0.5396,0.5396,0.5139,0.5139,1152000.0],["1984-05-21",0.5186,0.5233,0.5139,0.5233,525600.0],["1984-05-22",0.5209,0.5233,0.5092,0.5233,1644000.0],["1984-05-23",0.5186,0.5209,0.5139,0.5209,914400.0],["1984-05-24",0.5209,0.5209,0.5116,0.5139,280800.0],["1984-05-25",0.5139,0.5139,0.4976,0.5092,1032000.0],["1984-05-29",0.4999,0.5046,0.4859,0.4952,451200.0],["1984-05-30",0.4952,0.5046,0.4859,0.4952,693600.0],["1984-05-31",0.5046,0.5139,0.5022,0.5139,1116000.0],["1984-06-01",0.5139,0.5233,0.5139,0.5233,1308000.0],["1984-06-04",0.5233,0.5349,0.5233,0.5279,1000800.0],["1984-06-05",0.5466,0.5606,0.5419,0.556,532800.0],["1984-06-06",0.5583,0.5746,0.5583,0.5746,547200.0],["1984-06-07",0.5746,0.612,0.5746,0.6003,2104800.0],["1984-06-08",0.6073,0.612,0.5957,0.6073,782400.0],["1984-06-11",0.612,0.626,0.6097,0.612,1060800.0],["1984-06-12",0.6144,0.6144,0.57,0.5723,552000.0],["1984-06-13",0.5746,0.577,0.5513,0.5653,278400.0],["1984-06-14",0.5606,0.5606,0.5513,0.5513,554400.0],["1984-06-15",0.5466,0.5513,0.5396,0.5419,1677600.0],["1984-06-18",0.5396,0.556,0.5303,0.5513,712800.0],["1984-06-19",0.5536,0.5583,0.5513,0.5583,453600.0],["1984-06-20",0.5583,0.5583,0.5419,0.5466,417600.0],["1984-06-21",0.5466,0.5489,0.5349,0.5349,1101600.0],["1984-06-22",0.5419,0.5419,0.5349,0.5396,292800.0],["1984-06-25",0.5413,0.5647,0.5389,0.5389,662400.0],["1984-06-26",0.5436,0.5577,0.5436,0.5577,276000.0],["1984-06-27",0.5483,0.5577,0.546,0.5554,86400.0],["1984-06-28",0.5577,0.5624,0.5554,0.5577,1857600.0],["1984-06-29",0.56,0.5624,0.5554,0.5577,585600.0],["1984-07-02",0.5577,0.5577,0.553,0.553,501600.0],["1984-07-03",0.553,0.5554,0.5483,0.5554,799200.0],["1984-07-05",0.5507,0.5507,0.5436,0.5507,278400.0],["1984-07-06",0.5483,0.5483,0.5343,0.5436,352800.0],["1984-07-09",0.5436,0.5507,0.5436,0.5483,79200.0],["1984-07-10",0.5483,0.5483,0.5389,0.5389,177600.0],["1984-07-11",0.5343,0.5483,0.5343,0.5436,256800.0],["1984-07-12",0.5483,0.5483,0.5436,0.5436,266400.0],["1984-07-13",0.5436,0.546,0.5436,0.546,72000.0],["1984-07-16",0.5413,0.5507,0.5389,0.5389,228000.0],["1984-07-17",0.5436,0.553,0.5389,0.553,139200.0],["1984-07-18",0.5483,0.553,0.5483,0.553,103200.0],["1984-07-19",0.5577,0.5577,0.553,0.5577,84000.0],["1984-07-20",0.5554,0.5577,0.5554,0.5577,28800.0],["1984-07-23",0.5577,0.5624,0.553,0.553,280800.0],["1984-07-24",0.553,0.553,0.5343,0.5343,264000.0],["1984-07-25",0.5389,0.5483,0.5343,0.5343,628800.0],["1984-07-26",0.5296,0.5343,0.5272,0.5343,242400.0],["1984-07-27",0.5343,0.5343,0.5272,0.5296,609600.0],["1984-07-30",0.5343,0.5343,0.5249,0.5296,645600.0],["1984-07-31",0.5249,0.5272,0.5155,0.5272,1000800.0],["1984-08-01",0.5249,0.5483,0.5249,0.5483,556800.0],["1984-08-02",0.5483,0.5671,0.546,0.5671,2167200.0],["1984-08-03",0.5671,0.5811,0.5647,0.5764,1207200.0],["1984-08-06",0.5858,0.5999,0.5811,0.5858,590400.0],["1984-08-07",0.5811,0.5999,0.5811,0.5975,957600.0],["1984-08-08",0.5999,0.6046,0.5952,0.5975,381600.0],["1984-08-09",0.5952,0.6186,0.5952,0.6116,926400.0],["1984-08-10",0.6186,0.628,0.5952,0.5952,806400.0],["1984-08-13",0.5928,0.6092,0.5858,0.6069,2184000.0],["1984-08-14",0.6092,0.6186,0.5999,0.6069,429600.0],["1984-08-15",0.6022,0.6092,0.5999,0.6046,1440000.0],["1984-08-16",0.6046,0.6092,0.6046,0.6092,276000.0],["1984-08-17",0.6139,0.628,0.6139,0.6186,1656000.0],["1984-08-20",0.6233,0.628,0.6186,0.6233,180000.0],["1984-08-21",0.6374,0.6561,0.628,0.6467,477600.0],["1984-08-22",0.6514,0.6889,0.6467,0.6795,1204800.0],["1984-08-23",0.6749,0.6795,0.6702,0.6702,861600.0],["1984-08-24",0.6655,0.6678,0.6514,0.6561,103200.0],["1984-08-27",0.6561,0.6608,0.6491,0.6514,74400.0],["1984-08-28",0.6491,0.6514,0.6491,0.6491,189600.0],["1984-08-29",0.6514,0.6631,0.6514,0.6631,223200.0],["1984-08-30",0.6585,0.6608,0.6514,0.6514,74400.0],["1984-08-31",0.6491,0.6514,0.6491,0.6491,115200.0],["1984-09-04",0.6421,0.6421,0.6374,0.6374,199200.0],["1984-09-05",0.6374,0.6421,0.6374,0.6374,331200.0],["1984-09-06",0.6374,0.6397,0.6374,0.6374,408000.0],["1984-09-07",0.6467,0.6467,0.6421,0.6467,136800.0],["1984-09-10",0.6444,0.6444,0.628,0.6327,276000.0],["1984-09-11",0.6303,0.6327,0.6139,0.6186,252000.0],["1984-09-12",0.6233,0.6233,0.5952,0.5999,211200.0],["1984-09-13",0.6046,0.628,0.6046,0.628,616800.0],["1984-09-14",0.6327,0.6421,0.6303,0.6303,523200.0],["1984-09-17",0.635,0.635,0.6303,0.6303,105600.0],["1984-09-18",0.6256,0.6256,0.6092,0.6139,151200.0],["1984-09-19",0.6139,0.6256,0.6139,0.6186,391200.0],["1984-09-20",0.6186,0.6256,0.6186,0.6233,489600.0],["1984-09-21",0.6256,0.6327,0.6186,0.628,825600.0],["1984-09-24",0.6273,0.6273,0.6156,0.6203,1140000.0],["1984-09-25",0.6203,0.6203,0.6132,0.6179,295200.0],["1984-09-26",0.6132,0.6179,0.6062,0.6062,144000.0],["1984-09-27",0.6132,0.6132,0.6015,0.6015,271200.0],["1984-09-28",0.5991,0.6085,0.5944,0.5968,355200.0],["1984-10-01",0.5827,0.585,0.578,0.5803,1022400.0],["1984-10-02",0.5756,0.5803,0.5733,0.5803,69600.0],["1984-10-03",0.585,0.5874,0.5756,0.578,151200.0],["1984-10-04",0.5733,0.5827,0.5733,0.5733,940800.0],["1984-10-05",0.5756,0.5803,0.5756,0.5803,319200.0],["1984-10-08",0.5803,0.5803,0.5615,0.5639,194400.0],["1984-10-09",0.5639,0.5639,0.5474,0.5474,100800.0],["1984-10-10",0.5451,0.5451,0.531,0.5357,168000.0],["1984-10-11",0.531,0.531,0.5075,0.5075,1250400.0],["1984-10-12",0.5075,0.5427,0.5075,0.5381,1843200.0],["1984-10-15",0.5404,0.5498,0.5357,0.5498,914400.0],["1984-10-16",0.5498,0.5686,0.5474,0.5639,554400.0],["1984-10-17",0.5639,0.578,0.5639,0.5733,283200.0],["1984-10-18",0.5733,0.5733,0.5639,0.5686,134400.0],["1984-10-19",0.5756,0.585,0.5686,0.5686,909600.0],["1984-10-22",0.5639,0.5803,0.5592,0.5709,403200.0],["1984-10-23",0.5662,0.5709,0.5639,0.5639,393600.0],["1984-10-24",0.5639,0.5686,0.5545,0.5686,727200.0],["1984-10-25",0.5662,0.5733,0.5639,0.5686,74400.0],["1984-10-26",0.5592,0.5686,0.5545,0.5686,424800.0],["1984-10-29",0.5686,0.578,0.5686,0.578,278400.0],["1984-10-30",0.578,0.578,0.5592,0.5639,801600.0],["1984-10-31",0.5686,0.5827,0.5662,0.5827,218400.0],["1984-11-01",0.5827,0.5827,0.5733,0.578,348000.0],["1984-11-02",0.5827,0.585,0.578,0.5827,427200.0],["1984-11-05",0.5827,0.5991,0.5827,0.5991,230400.0],["1984-11-06",0.5991,0.6038,0.5968,0.6015,362400.0],["1984-11-07",0.6062,0.6085,0.5733,0.5733,187200.0],["1984-11-08",0.5733,0.578,0.5662,0.578,64800.0],["1984-11-09",0.578,0.5874,0.5686,0.5733,225600.0],["1984-11-12",0.5733,0.5756,0.5686,0.5709,122400.0],["1984-11-13",0.5686,0.5686,0.5592,0.5639,79200.0],["1984-11-14",0.5639,0.5639,0.5474,0.5474,199200.0],["1984-11-15",0.5474,0.5662,0.5474,0.5662,369600.0],["1984-11-16",0.5615,0.5639,0.5592,0.5592,1125600.0],["1984-11-19",0.5592,0.5639,0.5568,0.5568,208800.0],["1984-11-20",0.5615,0.5615,0.5568,0.5592,1209600.0],["1984-11-21",0.5639,0.5662,0.5592,0.5662,208800.0],["1984-11-23",0.5662,0.5827,0.5662,0.5827,328800.0],["1984-11-26",0.578,0.5827,0.5756,0.578,81600.0],["1984-11-27",0.578,0.578,0.5686,0.5686,667200.0],["1984-11-28",0.5686,0.5733,0.5568,0.5568,204000.0],["1984-11-29",0.5521,0.5568,0.5521,0.5545,420000.0],["1984-11-30",0.5498,0.5592,0.5498,0.5592,124800.0],["1984-12-03",0.5568,0.5615,0.5521,0.5568,192000.0],["1984-12-04",0.5545,0.5615,0.5545,0.5545,170400.0],["1984-12-05",0.5545,0.5545,0.5521,0.5521,127200.0],["1984-12-06",0.5545,0.5545,0.531,0.531,156000.0],["1984-12-07",0.531,0.5404,0.531,0.5357,736800.0],["1984-12-10",0.5357,0.5451,0.5334,0.5451,76800.0],["1984-12-11",0.5404,0.5498,0.5381,0.5381,218400.0],["1984-12-12",0.5427,0.5427,0.5381,0.5427,525600.0],["1984-12-13",0.5404,0.5451,0.5404,0.5404,127200.0],["1984-12-14",0.5451,0.5498,0.5404,0.5474,324000.0],["1984-12-17",0.5474,0.5592,0.5474,0.5568,177600.0],["1984-12-18",0.5592,0.5803,0.5592,0.5803,1401600.0],["1984-12-19",0.5756,0.5827,0.5733,0.5827,530400.0],["1984-12-20",0.5827,0.585,0.5733,0.585,192000.0],["1984-12-21",0.5803,0.5827,0.5733,0.5756,295200.0],["1984-12-24",0.575,0.5915,0.575,0.5915,170400.0],["1984-12-26",0.5868,0.5915,0.5844,0.5868,242400.0],["1984-12-27",0.5868,0.5915,0.5844,0.5915,417600.0],["1984-12-28",0.5938,0.5938,0.5844,0.5938,492000.0],["1984-12-31",0.5938,0.608,0.5891,0.608,638400.0],["1985-01-02",0.6009,0.6033,0.5938,0.5938,439200.0],["1985-01-03",0.5938,0.5985,0.5891,0.5891,465600.0],["1985-01-04",0.5844,0.5915,0.5844,0.5891,628800.0],["1985-01-07",0.5868,0.5938,0.5868,0.5891,434400.0],["1985-01-08",0.5915,0.5915,0.5891,0.5891,300000.0],["1985-01-09",0.5868,0.5915,0.5868,0.5915,381600.0],["1985-01-10",0.5868,0.5985,0.5868,0.5938,926400.0],["1985-01-11",0.5938,0.615,0.5938,0.6127,964800.0],["1985-01-14",0.608,0.6174,0.608,0.6174,400800.0],["1985-01-15",0.6245,0.6433,0.6221,0.6315,1380000.0],["1985-01-16",0.6386,0.6692,0.6386,0.6692,2112000.0],["1985-01-17",0.6622,0.6645,0.6504,0.6598,724800.0],["1985-01-18",0.6598,0.6645,0.6551,0.6575,156000.0],["1985-01-21",0.6598,0.6669,0.6598,0.6598,213600.0],["1985-01-22",0.6645,0.6645,0.6504,0.6622,348000.0],["1985-01-23",0.6669,0.674,0.6645,0.6692,588000.0],["1985-01-24",0.6692,0.6834,0.6669,0.6787,1440000.0],["1985-01-25",0.6787,0.6834,0.6787,0.6834,384000.0],["1985-01-28",0.681,0.6881,0.6787,0.6881,1041600.0],["1985-01-29",0.6881,0.6881,0.6787,0.6787,710400.0],["1985-01-30",0.6834,0.6905,0.6834,0.6881,494400.0],["1985-01-31",0.6857,0.6857,0.6787,0.6834,604800.0],["1985-02-01",0.6787,0.6857,0.6787,0.6834,415200.0],["1985-02-04",0.6834,0.6952,0.6834,0.6952,760800.0],["1985-02-05",0.6975,0.7069,0.6928,0.6999,813600.0],["1985-02-06",0.6975,0.7022,0.6952,0.6975,266400.0],["1985-02-07",0.6999,0.7069,0.6952,0.6975,261600.0],["1985-02-08",0.6975,0.6975,0.6763,0.6787,530400.0],["1985-02-11",0.674,0.674,0.6598,0.6598,864000.0],["1985-02-12",0.6645,0.6645,0.641,0.6598,5925600.0],["1985-02-13",0.6645,0.674,0.6645,0.674,2184000.0],["1985-02-14",0.6787,0.7069,0.6787,0.6928,864000.0],["1985-02-15",0.7022,0.7022,0.6834,0.6881,153600.0],["1985-02-19",0.6928,0.7022,0.6787,0.6952,264000.0],["1985-02-20",0.6952,0.7046,0.6881,0.6975,213600.0],["1985-02-21",0.6905,0.6952,0.6881,0.6881,304800.0],["1985-02-22",0.6928,0.6928,0.6787,0.6787,165600.0],["1985-02-25",0.6787,0.6787,0.6787,0.6787,122400.0],["1985-02-26",0.681,0.6975,0.681,0.6975,568800.0],["1985-02-27",0.7022,0.7117,0.6999,0.7069,417600.0],["1985-02-28",0.7022,0.7046,0.6975,0.6975,232800.0],["1985-03-01",0.6975,0.7069,0.6975,0.7046,369600.0],["1985-03-04",0.7069,0.7234,0.7069,0.7234,458400.0],["1985-03-05",0.7234,0.7305,0.7187,0.7211,264000.0],["1985-03-06",0.6975,0.6975,0.6857,0.6905,847200.0],["1985-03-07",0.6881,0.6881,0.6504,0.6575,2474400.0],["1985-03-08",0.6551,0.6551,0.641,0.641,1473600.0],["1985-03-11",0.6457,0.6457,0.6363,0.6363,153600.0],["1985-03-12",0.641,0.6457,0.6363,0.641,1231200.0],["1985-03-13",0.641,0.6575,0.641,0.6527,268800.0],["1985-03-14",0.6527,0.6527,0.648,0.6527,163200.0],["1985-03-15",0.6527,0.6551,0.648,0.6504,122400.0],["1985-03-18",0.6527,0.6527,0.6457,0.6457,636000.0],["1985-03-19",0.6504,0.6551,0.648,0.6551,374400.0],["1985-03-20",0.6527,0.6598,0.6504,0.6551,465600.0],["1985-03-21",0.6551,0.6598,0.6551,0.6575,276000.0],["1985-03-22",0.6598,0.6716,0.6598,0.6716,600000.0],["1985-03-25",0.6735,0.6759,0.6711,0.6711,69600.0],["1985-03-26",0.6688,0.6711,0.6522,0.6569,612000.0],["1985-03-27",0.6617,0.6617,0.6522,0.6546,160800.0],["1985-03-28",0.6546,0.6569,0.6475,0.6475,91200.0],["1985-03-29",0.6475,0.6475,0.6428,0.6475,573600.0],["1985-04-01",0.6475,0.6475,0.6286,0.6286,417600.0],["1985-04-02",0.6333,0.6333,0.6215,0.6239,672000.0],["1985-04-03",0.6191,0.6215,0.6144,0.6144,844800.0],["1985-04-04",0.6168,0.6191,0.605,0.6097,364800.0],["1985-04-08",0.605,0.6097,0.605,0.605,720000.0],["1985-04-09",0.605,0.6097,0.605,0.6097,1029600.0],["1985-04-10",0.612,0.6144,0.6097,0.6144,544800.0],["1985-04-11",0.6191,0.638,0.6168,0.638,494400.0],["1985-04-12",0.6333,0.6428,0.6333,0.6357,446400.0],["1985-04-15",0.631,0.6617,0.631,0.6593,624000.0],["1985-04-16",0.6593,0.6593,0.6428,0.6522,439200.0],["1985-04-17",0.6522,0.6522,0.6428,0.6522,319200.0],["1985-04-18",0.6617,0.6853,0.6617,0.6735,2097600.0],["1985-04-19",0.6711,0.6782,0.6711,0.6782,825600.0],["1985-04-22",0.6806,0.6806,0.6711,0.6759,235200.0],["1985-04-23",0.6806,0.6948,0.6759,0.6924,1716000.0],["1985-04-24",0.6948,0.6948,0.6853,0.6924,501600.0],["1985-04-25",0.69,0.6948,0.6806,0.6806,2248800.0],["1985-04-26",0.6735,0.6735,0.6569,0.6711,220800.0],["1985-04-29",0.664,0.6688,0.6569,0.6617,201600.0],["1985-04-30",0.6617,0.6711,0.6617,0.6711,444000.0],["1985-05-01",0.6664,0.6664,0.6475,0.6522,1092000.0],["1985-05-02",0.6546,0.6569,0.6522,0.6569,60000.0],["1985-05-03",0.6546,0.6569,0.6451,0.6546,410400.0],["1985-05-06",0.6499,0.6499,0.638,0.638,208800.0],["1985-05-07",0.638,0.6428,0.6333,0.638,146400.0],["1985-05-08",0.6333,0.6333,0.6239,0.631,211200.0],["1985-05-09",0.6357,0.6569,0.6357,0.6569,482400.0],["1985-05-10",0.6593,0.6806,0.6593,0.6711,1113600.0],["1985-05-13",0.6664,0.6664,0.6569,0.6617,232800.0],["1985-05-14",0.6617,0.6806,0.6617,0.6806,410400.0],["1985-05-15",0.6759,0.6782,0.6711,0.6759,254400.0],["1985-05-16",0.6806,0.6806,0.6782,0.6782,544800.0],["1985-05-17",0.6806,0.6924,0.6782,0.6924,1802400.0],["1985-05-20",0.6995,0.7089,0.6971,0.7089,967200.0],["1985-05-21",0.7042,0.7089,0.6948,0.7089,139200.0],["1985-05-22",0.7042,0.7042,0.6948,0.6948,156000.0],["1985-05-23",0.6948,0.6971,0.6924,0.6971,141600.0],["1985-05-24",0.6924,0.6924,0.6877,0.6877,64800.0],["1985-05-28",0.6829,0.6853,0.6759,0.6759,139200.0],["1985-05-29",0.6759,0.6782,0.6759,0.6759,136800.0],["1985-05-30",0.6711,0.6759,0.6711,0.6735,165600.0],["1985-05-31",0.6688,0.6735,0.6617,0.6735,458400.0],["1985-06-03",0.6759,0.6782,0.6711,0.6735,508800.0],["1985-06-04",0.6688,0.6711,0.664,0.6664,158400.0],["1985-06-05",0.6711,0.6759,0.6688,0.6759,1137600.0],["1985-06-06",0.6759,0.6806,0.6735,0.6806,1917600.0],["1985-06-07",0.6806,0.6806,0.6711,0.6759,381600.0],["1985-06-10",0.6711,0.6711,0.664,0.664,297600.0],["1985-06-11",0.664,0.6711,0.6617,0.6664,669600.0],["1985-06-12",0.6711,0.6711,0.6475,0.6522,2736000.0],["1985-06-13",0.6475,0.6475,0.6239,0.6357,544800.0],["1985-06-14",0.6333,0.6475,0.6333,0.6475,508800.0],["1985-06-17",0.6499,0.6546,0.6451,0.6451,132000.0],["1985-06-18",0.6451,0.6522,0.6451,0.6451,384000.0],["1985-06-19",0.6499,0.6664,0.6499,0.6664,379200.0],["1985-06-20",0.6617,0.6664,0.6593,0.6617,1159200.0],["1985-06-21",0.6617,0.6711,0.6569,0.6664,1144800.0],["1985-06-24",0.692,0.692,0.6707,0.692,1980000.0],["1985-06-25",0.692,0.692,0.6873,0.692,345600.0],["1985-06-26",0.692,0.692,0.6825,0.6896,148800.0],["1985-06-27",0.6873,0.692,0.6825,0.6873,434400.0],["1985-06-28",0.6849,0.6967,0.6849,0.6967,559200.0],["1985-07-01",0.692,0.7015,0.6896,0.6967,679200.0],["1985-07-02",0.7062,0.7441,0.7062,0.7418,1996800.0],["1985-07-03",0.7489,0.7631,0.7465,0.756,4140000.0],["1985-07-05",0.7536,0.7631,0.7536,0.756,480000.0],["1985-07-08",0.7536,0.7631,0.7536,0.7631,528000.0],["1985-07-09",0.7631,0.7963,0.7631,0.7868,813600.0],["1985-07-10",0.7868,0.7868,0.7536,0.7726,1358400.0],["1985-07-11",0.7773,0.82,0.7773,0.8081,1449600.0],["1985-07-12",0.8152,0.82,0.8105,0.8152,919200.0],["1985-07-15",0.8152,0.8342,0.8152,0.8152,808800.0],["1985-07-16",0.8152,0.8247,0.7986,0.8247,804000.0],["1985-07-17",0.8223,0.8531,0.8223,0.8437,1821600.0],["1985-07-18",0.8437,0.8721,0.8366,0.8721,3096000.0],["1985-07-19",0.8721,0.8721,0.8531,0.8603,3362400.0],["1985-07-22",0.8508,0.8508,0.8294,0.8437,1317600.0],["1985-07-23",0.8437,0.8626,0.8437,0.8579,2908800.0],["1985-07-24",0.8437,0.8531,0.8342,0.8531,1144800.0],["1985-07-25",0.8484,0.8626,0.8484,0.8484,1197600.0],["1985-07-26",0.8531,0.8579,0.8437,0.8437,2433600.0],["1985-07-29",0.8437,0.8484,0.8105,0.8294,1593600.0],["1985-07-30",0.8247,0.8389,0.8247,0.8389,696000.0],["1985-07-31",0.8366,0.8745,0.8366,0.8745,1041600.0],["1985-08-01",0.8721,0.884,0.8721,0.884,801600.0],["1985-08-02",0.8816,0.884,0.8721,0.8792,535200.0],["1985-08-05",0.884,0.8863,0.8768,0.8792,489600.0],["1985-08-06",0.8792,0.8863,0.8721,0.8745,936000.0],["1985-08-07",0.8697,0.884,0.8674,0.8816,1634400.0],["1985-08-08",0.8792,0.8816,0.8768,0.8816,1262400.0],["1985-08-09",0.884,0.884,0.8721,0.8721,364800.0],["1985-08-12",0.8674,0.8697,0.8626,0.8674,813600.0],["1985-08-13",0.865,0.8674,0.8579,0.8603,588000.0],["1985-08-14",0.8603,0.865,0.8579,0.8603,964800.0],["1985-08-15",0.8579,0.8579,0.8342,0.8342,1814400.0],["1985-08-16",0.8294,0.8342,0.8247,0.8318,360000.0],["1985-08-19",0.8271,0.8271,0.82,0.8247,602400.0],["1985-08-20",0.8294,0.8294,0.8176,0.8247,1180800.0],["1985-08-21",0.8294,0.8484,0.8294,0.8389,1017600.0],["1985-08-22",0.8437,0.8579,0.8413,0.8579,993600.0],["1985-08-23",0.8603,0.8697,0.8555,0.8626,412800.0],["1985-08-26",0.8626,0.8674,0.8579,0.8603,410400.0],["1985-08-27",0.8626,0.8911,0.8603,0.8911,592800.0],["1985-08-28",0.8911,0.8934,0.8863,0.8911,1425600.0],["1985-08-29",0.8911,0.8958,0.8768,0.8768,772800.0],["1985-08-30",0.8721,0.8816,0.8674,0.8792,271200.0],["1985-09-03",0.8792,0.8958,0.8792,0.8887,621600.0],["1985-09-04",0.8887,0.8911,0.8816,0.8816,439200.0],["1985-09-05",0.8863,0.8887,0.8816,0.884,516000.0],["1985-09-06",0.8887,0.8887,0.884,0.8863,672000.0],["1985-09-09",0.8863,0.8958,0.8863,0.8911,1416000.0],["1985-09-10",0.8911,0.8911,0.884,0.8863,1332000.0],["1985-09-11",0.8887,0.8887,0.8626,0.8626,559200.0],["1985-09-12",0.865,0.865,0.8294,0.8294,273600.0],["1985-09-13",0.8294,0.8294,0.8223,0.8247,1807200.0],["1985-09-16",0.8152,0.82,0.8105,0.82,523200.0],["1985-09-17",0.8152,0.82,0.8152,0.8176,1000800.0],["1985-09-18",0.8152,0.8176,0.8152,0.8176,1329600.0],["1985-09-19",0.8129,0.8152,0.8081,0.8152,580800.0],["1985-09-20",0.8105,0.8152,0.8105,0.8152,393600.0],["1985-09-23",0.8152,0.8247,0.8152,0.8247,2472000.0],["1985-09-24",0.8266,0.8266,0.8195,0.8266,223200.0],["1985-09-25",0.8242,0.8266,0.8219,0.8266,160800.0],["1985-09-26",0.8242,0.8409,0.8242,0.8409,1036800.0],["1985-09-30",0.8409,0.8409,0.8266,0.8266,628800.0],["1985-10-01",0.8266,0.8314,0.8195,0.829,1948800.0],["1985-10-02",0.8337,0.8361,0.829,0.8314,1281600.0],["1985-10-03",0.8314,0.848,0.8314,0.8409,520800.0],["1985-10-04",0.8456,0.848,0.8361,0.8456,316800.0],["1985-10-07",0.8432,0.8551,0.8385,0.8527,655200.0],["1985-10-08",0.848,0.848,0.8361,0.8432,379200.0],["1985-10-09",0.8456,0.8551,0.8361,0.8504,446400.0],["1985-10-10",0.8456,0.848,0.8361,0.8361,350400.0],["1985-10-11",0.8409,0.8432,0.8361,0.8409,307200.0],["1985-10-14",0.8409,0.8432,0.8314,0.8361,302400.0],["1985-10-15",0.8361,0.8385,0.829,0.829,604800.0],["1985-10-16",0.8337,0.8409,0.8337,0.8409,854400.0],["1985-10-17",0.8456,0.8456,0.8266,0.8266,424800.0],["1985-10-18",0.8266,0.8314,0.8266,0.8314,175200.0],["1985-10-21",0.8314,0.8361,0.8266,0.8266,484800.0],["1985-10-22",0.8337,0.8361,0.8266,0.8361,504000.0],["1985-10-23",0.8409,0.8409,0.8361,0.8361,393600.0],["1985-10-24",0.8385,0.8385,0.8219,0.8314,489600.0],["1985-10-25",0.8361,0.8409,0.8266,0.8361,266400.0],["1985-10-28",0.8361,0.8385,0.8266,0.8361,1264800.0],["1985-10-29",0.8361,0.8409,0.8361,0.8361,1094400.0],["1985-10-30",0.8361,0.8361,0.8314,0.8314,895200.0],["1985-10-31",0.8314,0.8551,0.8314,0.8432,369600.0],["1985-11-01",0.8409,0.8599,0.8409,0.8551,273600.0],["1985-11-04",0.8622,0.8717,0.8599,0.8694,626400.0],["1985-11-05",0.867,0.8694,0.8622,0.867,878400.0],["1985-11-06",0.8717,0.8741,0.867,0.8717,1022400.0],["1985-11-07",0.8717,0.8812,0.8717,0.8789,2174400.0],["1985-11-08",0.8812,0.886,0.8741,0.886,559200.0],["1985-11-11",0.8907,0.9121,0.886,0.9121,1586400.0],["1985-11-12",0.9121,0.9169,0.8979,0.9002,991200.0],["1985-11-13",0.9026,0.9121,0.8931,0.8931,624000.0],["1985-11-14",0.8884,0.8931,0.8836,0.8907,266400.0],["1985-11-15",0.8907,0.8979,0.8836,0.8931,424800.0],["1985-11-18",0.8884,0.8907,0.8789,0.8884,235200.0],["1985-11-19",0.8931,0.9026,0.8884,0.9002,364800.0],["1985-11-20",0.9002,0.9121,0.8979,0.9074,376800.0],["1985-11-21",0.9121,0.9382,0.9121,0.9216,1236000.0],["1985-11-22",0.9264,0.9335,0.9121,0.9121,1284000.0],["1985-11-25",0.9121,0.9121,0.8979,0.9097,184800.0],["1985-11-26",0.9121,0.9121,0.8979,0.905,715200.0],["1985-11-27",0.905,0.9121,0.8955,0.9121,2294400.0],["1985-11-29",0.9169,0.943,0.9169,0.9406,691200.0],["1985-12-02",0.943,0.9477,0.9382,0.9454,475200.0],["1985-12-03",0.943,0.9596,0.943,0.9477,561600.0],["1985-12-04",0.9477,0.9834,0.9477,0.9834,739200.0],["1985-12-05",0.9834,0.9976,0.9786,0.9858,1442400.0],["1985-12-06",0.9834,1.0214,0.9834,1.019,1639200.0],["1985-12-09",1.019,1.0523,1.019,1.0309,1747200.0],["1985-12-10",1.0309,1.0404,1.0285,1.038,873600.0],["1985-12-11",1.0404,1.0523,1.038,1.0404,398400.0],["1985-12-12",1.0404,1.0546,1.038,1.0546,633600.0],["1985-12-13",1.0546,1.0594,1.0404,1.0523,1809600.0],["1985-12-16",1.0475,1.0523,1.0451,1.0451,412800.0],["1985-12-17",1.0451,1.0499,1.0356,1.0356,914400.0],["1985-12-18",1.0333,1.0356,1.0238,1.0238,624000.0],["1985-12-19",1.0238,1.0333,1.0238,1.0261,636000.0],["1985-12-20",1.0214,1.0404,1.0214,1.0404,996000.0],["1985-12-23",1.0356,1.0404,1.0166,1.0166,660000.0],["1985-12-24",0.9852,1.0185,0.9852,0.9852,530400.0],["1985-12-26",0.9852,0.9947,0.9852,0.9852,81600.0],["1985-12-27",0.9852,0.9995,0.9852,0.9995,105600.0],["1985-12-30",0.9995,1.0233,0.9995,1.0233,223200.0],["1985-12-31",1.0281,1.0328,1.0233,1.0257,535200.0],["1986-01-02",1.0233,1.0257,1.009,1.0162,362400.0],["1986-01-03",1.0162,1.0328,1.0114,1.0281,333600.0],["1986-01-06",1.0328,1.0423,1.0304,1.0304,292800.0],["1986-01-07",1.0376,1.0566,1.0376,1.0471,518400.0],["1986-01-08",1.0423,1.0423,0.9995,0.9995,482400.0],["1986-01-09",0.9805,0.9876,0.9471,0.9662,1080000.0],["1986-01-10",0.9614,0.9805,0.9614,0.9709,475200.0],["1986-01-13",0.9709,1.0138,0.9709,1.009,626400.0],["1986-01-14",1.009,1.0114,0.9995,1.0019,453600.0],["1986-01-15",1.0066,1.0185,1.0043,1.009,393600.0],["1986-01-16",1.0138,1.0185,1.0138,1.0138,360000.0],["1986-01-17",1.0138,1.0185,1.0114,1.0138,756000.0],["1986-01-20",1.0185,1.0185,1.009,1.009,144000.0],["1986-01-21",1.0138,1.0138,1.009,1.009,396000.0],["1986-01-22",1.009,1.0162,1.0043,1.0066,441600.0],["1986-01-23",1.0066,1.0066,0.9971,1.0066,1651200.0],["1986-01-24",1.0114,1.0328,1.0066,1.0328,957600.0],["1986-01-27",1.0304,1.0756,1.0304,1.0756,573600.0],["1986-01-28",1.0709,1.0757,1.0566,1.0638,1274400.0],["1986-01-29",1.0709,1.0947,1.0685,1.0852,907200.0],["1986-01-30",1.0899,1.0947,1.0852,1.0852,602400.0],["1986-01-31",1.0899,1.0947,1.0804,1.0923,372000.0],["1986-02-03",1.0828,1.1232,1.0828,1.109,1104000.0],["1986-02-04",1.1042,1.1232,1.1042,1.1185,328800.0],["1986-02-05",1.1137,1.128,1.1113,1.128,576000.0],["1986-02-06",1.1232,1.1399,1.1232,1.1304,1008000.0],["1986-02-07",1.128,1.1351,1.1256,1.1328,384000.0],["1986-02-10",1.128,1.1328,1.1232,1.1232,1039200.0],["1986-02-11",1.1161,1.128,1.1161,1.1232,350400.0],["1986-02-12",1.1185,1.1209,1.1137,1.1137,129600.0],["1986-02-13",1.1137,1.1185,1.0947,1.0994,156000.0],["1986-02-14",1.1042,1.1209,1.1042,1.1209,955200.0],["1986-02-18",1.1185,1.1185,1.1042,1.1137,271200.0],["1986-02-19",1.109,1.1137,1.0661,1.0661,748800.0],["1986-02-20",1.0614,1.0709,1.0281,1.0709,2008800.0],["1986-02-21",1.0804,1.0899,1.0757,1.0828,972000.0],["1986-02-24",1.0852,1.0899,1.0756,1.078,811200.0],["1986-02-25",1.0733,1.0852,1.0709,1.0756,1339200.0],["1986-02-26",1.0733,1.0804,1.0709,1.0804,504000.0],["1986-02-27",1.0828,1.0852,1.0638,1.0709,1567200.0],["1986-02-28",1.0804,1.0994,1.0756,1.0994,1795200.0],["1986-03-03",1.0947,1.1137,1.0899,1.1042,1264800.0],["1986-03-04",1.1232,1.1566,1.1232,1.1399,5124000.0],["1986-03-05",1.1351,1.1447,1.128,1.1375,1644000.0],["1986-03-06",1.1375,1.1447,1.1328,1.1351,1032000.0],["1986-03-07",1.1328,1.1423,1.1328,1.1351,933600.0],["1986-03-10",1.1375,1.1375,1.128,1.128,1111200.0],["1986-03-11",1.128,1.1423,1.128,1.1399,758400.0],["1986-03-12",1.147,1.1661,1.147,1.1613,3278400.0],["1986-03-13",1.1566,1.1661,1.1423,1.1613,931200.0],["1986-03-14",1.1589,1.1851,1.1589,1.1827,1562400.0],["1986-03-17",1.178,1.2375,1.1756,1.2184,780000.0],["1986-03-18",1.2184,1.2565,1.2137,1.247,1480800.0],["1986-03-19",1.2518,1.2803,1.2518,1.2756,1044000.0],["1986-03-20",1.2732,1.2827,1.2708,1.2827,362400.0],["1986-03-21",1.3136,1.3136,1.2756,1.2756,1293600.0],["1986-03-24",1.2586,1.2753,1.2538,1.2586,576000.0],["1986-03-25",1.23,1.2371,1.2109,1.2371,1000800.0],["1986-03-26",1.2395,1.2395,1.2109,1.2109,1017600.0],["1986-03-27",1.2181,1.2443,1.2157,1.2204,2083200.0],["1986-03-31",1.2061,1.2061,1.1632,1.2038,1207200.0],["1986-04-01",1.2085,1.2109,1.1728,1.199,1226400.0],["1986-04-02",1.2014,1.2014,1.1632,1.1966,1437600.0],["1986-04-03",1.2014,1.2157,1.1918,1.1918,1140000.0],["1986-04-04",1.1823,1.1942,1.1775,1.1799,1142400.0],["1986-04-07",1.1775,1.1823,1.1728,1.1823,285600.0],["1986-04-08",1.1871,1.2252,1.1871,1.2204,878400.0],["1986-04-09",1.2157,1.2252,1.1871,1.2181,2229600.0],["1986-04-10",1.2204,1.2633,1.2181,1.2586,1204800.0],["1986-04-11",1.2681,1.2967,1.2586,1.2586,1528800.0],["1986-04-14",1.2729,1.28,1.2681,1.28,1118400.0],["1986-04-15",1.2776,1.2967,1.2776,1.2967,952800.0],["1986-04-16",1.3063,1.3206,1.3015,1.3063,1089600.0],["1986-04-17",1.311,1.3158,1.2991,1.3063,585600.0],["1986-04-18",1.2967,1.3206,1.2967,1.3206,1046400.0],["1986-04-21",1.3206,1.3206,1.2919,1.3015,367200.0],["1986-04-22",1.2967,1.3063,1.2967,1.3015,691200.0],["1986-04-23",1.2967,1.2967,1.2848,1.2919,1041600.0],["1986-04-24",1.2872,1.3015,1.2872,1.2919,372000.0],["1986-04-25",1.2919,1.3015,1.2919,1.2919,549600.0],["1986-04-28",1.2919,1.2919,1.2776,1.2872,1166400.0],["1986-04-29",1.2824,1.2824,1.2109,1.2204,2085600.0],["1986-04-30",1.2109,1.2157,1.2061,1.2157,1375200.0],["1986-05-01",1.2109,1.23,1.2109,1.23,1680000.0],["1986-05-02",1.2347,1.2395,1.2014,1.2109,660000.0],["1986-05-05",1.2109,1.2157,1.2085,1.2109,549600.0],["1986-05-06",1.2109,1.2252,1.2109,1.2204,1632000.0],["1986-05-07",1.2228,1.2443,1.2228,1.2347,1440000.0],["1986-05-08",1.2347,1.249,1.2347,1.249,2064000.0],["1986-05-09",1.249,1.2562,1.249,1.249,1202400.0],["1986-05-12",1.2538,1.2729,1.2419,1.2443,1555200.0],["1986-05-13",1.2467,1.2538,1.2419,1.249,1454400.0],["1986-05-14",1.2443,1.249,1.2371,1.2467,261600.0],["1986-05-15",1.2443,1.249,1.2252,1.23,516000.0],["1986-05-16",1.2252,1.2252,1.1966,1.2061,1447200.0],["1986-05-19",1.2109,1.2157,1.2061,1.2157,703200.0],["1986-05-20",1.2252,1.2347,1.2204,1.2252,573600.0],["1986-05-21",1.23,1.2467,1.23,1.2419,331200.0],["1986-05-22",1.2419,1.2776,1.2395,1.2753,1692000.0],["1986-05-23",1.2776,1.3039,1.2776,1.2967,720000.0],["1986-05-27",1.3015,1.3206,1.3015,1.3206,345600.0],["1986-05-28",1.3158,1.3206,1.3039,1.311,799200.0],["1986-05-29",1.3158,1.3182,1.3015,1.3182,523200.0],["1986-05-30",1.3182,1.3182,1.2776,1.3086,1579200.0],["1986-06-02",1.3063,1.311,1.3015,1.3015,408000.0],["1986-06-03",1.2967,1.3063,1.2967,1.3063,866400.0],["1986-06-04",1.3015,1.3063,1.2872,1.2919,307200.0],["1986-06-05",1.2919,1.2919,1.2776,1.2919,206400.0],["1986-06-06",1.2967,1.2967,1.249,1.249,460800.0],["1986-06-09",1.2443,1.2443,1.1966,1.1966,607200.0],["1986-06-10",1.2014,1.2085,1.1966,1.2085,244800.0],["1986-06-11",1.2109,1.2204,1.2061,1.2204,950400.0],["1986-06-12",1.2157,1.2181,1.199,1.2061,254400.0],["1986-06-13",1.2109,1.2538,1.2061,1.2538,379200.0],["1986-06-16",1.249,1.2633,1.249,1.2562,273600.0],["1986-06-17",1.2514,1.2514,1.2347,1.2395,343200.0],["1986-06-18",1.2443,1.2443,1.2228,1.2443,2084800.0],["1986-06-19",1.2371,1.2407,1.2228,1.2335,604800.0],["1986-06-20",1.2371,1.2371,1.2157,1.23,1411200.0],["1986-06-23",1.2228,1.2228,1.2014,1.2157,1076800.0],["1986-06-24",1.2072,1.218,1.1893,1.2072,785600.0],["1986-06-25",1.2001,1.2001,1.1033,1.1033,2070400.0],["1986-06-26",1.1105,1.1392,1.089,1.1248,4011200.0],["1986-06-27",1.1284,1.1284,1.089,1.1033,3524800.0],["1986-06-30",1.089,1.089,1.046,1.089,3448000.0],["1986-07-01",1.0962,1.0962,1.0603,1.0675,1494400.0],["1986-07-02",1.046,1.0603,1.003,1.046,4124800.0],["1986-07-03",1.046,1.046,1.003,1.0317,1316800.0],["1986-07-07",1.0245,1.0281,1.003,1.0102,939200.0],["1986-07-08",1.003,1.0102,0.9672,1.0102,1467200.0],["1986-07-09",1.0102,1.0102,0.9887,0.9959,752000.0],["1986-07-10",0.9815,0.9959,0.9529,0.9959,2344000.0],["1986-07-11",0.9959,1.0317,0.9923,1.0281,672000.0],["1986-07-14",1.0389,1.0532,1.0102,1.0245,550400.0],["1986-07-15",1.0245,1.0245,1.003,1.0102,1393600.0],["1986-07-16",1.0102,1.0245,0.9959,1.003,720000.0],["1986-07-17",0.9959,1.003,0.9851,0.9887,688000.0],["1986-07-18",0.9815,0.9887,0.978,0.9887,2755200.0],["1986-07-21",0.9923,1.003,0.9887,0.9959,403200.0],["1986-07-22",0.9994,1.0102,0.9959,1.003,2928000.0],["1986-07-23",1.0102,1.0138,0.9923,1.003,2600000.0],["1986-07-24",1.003,1.0066,0.9923,1.003,675200.0],["1986-07-25",0.9923,0.9959,0.9815,0.9959,776000.0],["1986-07-28",0.9959,0.9994,0.96,0.9744,3166400.0],["1986-07-29",0.9744,0.9815,0.96,0.9636,2745600.0],["1986-07-30",0.9529,0.9744,0.9171,0.96,1547200.0],["1986-07-31",0.9529,0.9529,0.8991,0.9314,865600.0],["1986-08-01",0.9314,0.9314,0.9099,0.9135,425600.0],["1986-08-04",0.9135,0.9135,0.8884,0.9099,1686400.0],["1986-08-05",0.9027,0.9099,0.8956,0.9027,1288000.0],["1986-08-06",0.8956,0.9099,0.8741,0.9027,814400.0],["1986-08-07",0.8956,0.9171,0.8956,0.9027,1700800.0],["1986-08-08",0.9027,0.9385,0.9027,0.9171,734400.0],["1986-08-11",0.9242,0.9815,0.9206,0.9815,787200.0],["1986-08-12",0.9851,0.9887,0.9744,0.9815,486400.0],["1986-08-13",0.978,0.978,0.9672,0.9708,817600.0],["1986-08-14",0.9636,1.0245,0.96,1.0245,427200.0],["1986-08-15",1.0245,1.0245,1.003,1.0138,299200.0],["1986-08-18",1.0066,1.0066,0.9887,1.003,334400.0],["1986-08-19",1.003,1.003,0.9815,0.9959,414400.0],["1986-08-20",0.9959,0.9959,0.9708,0.9815,436800.0],["1986-08-21",0.9815,1.0317,0.9815,1.0209,1465600.0],["1986-08-22",1.0209,1.046,1.0174,1.0389,369600.0],["1986-08-25",1.046,1.046,1.0102,1.0174,1497600.0],["1986-08-26",1.0174,1.0532,1.0102,1.0532,744000.0],["1986-08-27",1.0496,1.0818,1.0424,1.0711,584000.0],["1986-08-28",1.0603,1.0711,1.0568,1.0603,520000.0],["1986-08-29",1.0568,1.0603,1.046,1.0568,550400.0],["1986-09-02",1.0496,1.0747,1.0174,1.0174,856000.0],["1986-09-03",1.0102,1.0102,0.935,0.9421,3912000.0],["1986-09-04",0.9421,0.9744,0.9421,0.9744,934400.0],["1986-09-05",0.9744,0.9815,0.96,0.9744,1614400.0],["1986-09-08",0.9636,0.9672,0.935,0.9672,2836800.0],["1986-09-09",0.96,0.9887,0.96,0.978,2299200.0],["1986-09-10",0.9851,0.9887,0.9672,0.9744,582400.0],["1986-09-11",0.978,0.978,0.9314,0.9314,1700800.0],["1986-09-12",0.9314,0.9421,0.9206,0.9385,635200.0],["1986-09-15",0.9457,0.9457,0.935,0.9385,729600.0],["1986-09-16",0.9457,0.9457,0.9171,0.9242,1128000.0],["1986-09-17",0.9206,0.9457,0.9206,0.9314,432000.0],["1986-09-18",0.9278,0.9457,0.9242,0.9314,483200.0],["1986-09-19",0.9242,0.9421,0.9242,0.9421,465600.0],["1986-09-22",0.9421,0.9457,0.9314,0.9421,489600.0],["1986-09-23",0.9457,0.9529,0.935,0.9457,691200.0],["1986-09-24",0.9516,0.9552,0.9408,0.9516,320000.0],["1986-09-25",0.9516,0.9552,0.9193,0.9301,4153600.0],["1986-09-26",0.9301,0.9301,0.9193,0.9193,462400.0],["1986-09-29",0.9193,0.9265,0.9193,0.9229,1718400.0],["1986-09-30",0.9193,0.9301,0.9193,0.9265,516800.0],["1986-10-01",0.9301,0.948,0.9301,0.9372,716800.0],["1986-10-02",0.9301,0.9301,0.9049,0.9229,1780800.0],["1986-10-03",0.9265,0.9301,0.9049,0.9121,692800.0],["1986-10-06",0.9193,0.9552,0.9193,0.9301,606400.0],["1986-10-07",0.9301,0.9408,0.9229,0.9265,680000.0],["1986-10-08",0.9336,0.9336,0.9121,0.9265,1515200.0],["1986-10-09",0.9336,0.9552,0.9265,0.9552,840000.0],["1986-10-10",0.948,0.9767,0.948,0.966,689600.0],["1986-10-13",0.9696,0.9839,0.9624,0.9839,264000.0],["1986-10-14",0.9911,1.0055,0.9839,0.9983,752000.0],["1986-10-15",0.9983,0.9983,0.9839,0.9839,348800.0],["1986-10-16",0.9875,0.9947,0.9839,0.9839,451200.0],["1986-10-17",0.9875,0.9911,0.9767,0.9839,1056000.0],["1986-10-20",0.9767,0.9767,0.9552,0.9624,944000.0],["1986-10-21",0.9624,0.9696,0.9552,0.9624,603200.0],["1986-10-22",0.9624,0.9624,0.9552,0.9624,196800.0],["1986-10-23",0.9624,0.9696,0.9516,0.966,323200.0],["1986-10-24",0.9696,0.9767,0.948,0.948,748800.0],["1986-10-27",0.948,0.948,0.9193,0.9336,872000.0],["1986-10-28",0.9408,0.9444,0.9265,0.9301,427200.0],["1986-10-29",0.9301,0.9444,0.9229,0.9444,510400.0],["1986-10-30",0.948,0.9624,0.9408,0.9552,577600.0],["1986-10-31",0.948,0.948,0.9193,0.9193,956800.0],["1986-11-03",0.9229,0.948,0.9229,0.948,820800.0],["1986-11-04",0.9552,0.9552,0.9372,0.948,726400.0],["1986-11-05",0.948,0.9552,0.9444,0.948,515200.0],["1986-11-06",0.948,0.9588,0.9301,0.9408,497600.0],["1986-11-07",0.9408,0.9552,0.9372,0.9552,604800.0],["1986-11-10",0.9588,0.9588,0.948,0.9588,660800.0],["1986-11-11",0.9516,0.9552,0.9336,0.948,409600.0],["1986-11-12",0.948,0.948,0.9121,0.9193,528000.0],["1986-11-13",0.9085,0.9121,0.8618,0.8618,3644800.0],["1986-11-14",0.869,0.8762,0.8654,0.8762,484800.0],["1986-11-17",0.8762,0.8762,0.8618,0.8762,811200.0],["1986-11-18",0.8834,0.887,0.8546,0.8546,830400.0],["1986-11-19",0.8546,0.8834,0.8546,0.8582,1243200.0],["1986-11-20",0.8618,0.8906,0.8546,0.8906,1985600.0],["1986-11-21",0.8834,0.9408,0.8834,0.9157,1192000.0],["1986-11-24",0.9085,0.9265,0.9085,0.9193,804800.0],["1986-11-25",0.9193,0.9229,0.9085,0.9085,515200.0],["1986-11-26",0.9013,0.9121,0.8906,0.9049,451200.0],["1986-11-28",0.9121,0.9193,0.9085,0.9193,883200.0],["1986-12-01",0.9157,0.9265,0.9013,0.9193,958400.0],["1986-12-02",0.9193,0.9336,0.9049,0.9193,1788800.0],["1986-12-03",0.9193,0.9301,0.9193,0.9265,2566400.0],["1986-12-04",0.9301,0.9336,0.9085,0.9157,1331200.0],["1986-12-05",0.9193,0.9265,0.9049,0.9085,1640000.0],["1986-12-08",0.9121,0.9265,0.8941,0.9157,771200.0],["1986-12-09",0.9193,0.9193,0.8834,0.8834,411200.0],["1986-12-10",0.8726,0.9013,0.8654,0.8941,926400.0],["1986-12-11",0.8977,0.9229,0.887,0.9193,1876800.0],["1986-12-12",0.9121,0.9265,0.8977,0.9193,622400.0],["1986-12-15",0.9121,0.9121,0.8762,0.8977,366400.0],["1986-12-16",0.8941,0.9085,0.8726,0.887,2897600.0],["1986-12-17",0.8798,0.8834,0.8618,0.8726,580800.0],["1986-12-18",0.8654,0.8762,0.8546,0.8618,1256000.0],["1986-12-19",0.8618,0.869,0.8475,0.8618,1475200.0],["1986-12-22",0.8511,0.8582,0.8367,0.8439,1587200.0],["1986-12-23",0.8582,0.8618,0.8439,0.8439,1339200.0],["1986-12-24",0.8498,0.8534,0.8426,0.8498,980800.0],["1986-12-26",0.857,0.857,0.8462,0.8462,1091200.0],["1986-12-29",0.8642,0.8858,0.8642,0.8786,1361600.0],["1986-12-30",0.8786,0.893,0.875,0.893,1915200.0],["1986-12-31",0.893,0.9002,0.8786,0.8786,1262400.0],["1987-01-02",0.8858,0.9146,0.8858,0.9002,1420800.0],["1987-01-05",0.9074,0.9758,0.9074,0.9686,4473600.0],["1987-01-06",0.9866,1.0334,0.9866,1.0154,1622400.0],["1987-01-07",1.0082,1.0082,0.9938,1.0082,1563200.0],["1987-01-08",1.0082,1.0118,1.0046,1.0082,910400.0],["1987-01-09",1.0082,1.0082,0.9866,0.9902,1390400.0],["1987-01-12",0.9938,0.9938,0.9722,0.983,1683200.0],["1987-01-13",0.983,0.983,0.9722,0.9722,1158400.0],["1987-01-14",0.9722,0.9938,0.9722,0.9938,3585600.0],["1987-01-15",0.9938,1.0118,0.983,1.0082,1531200.0],["1987-01-16",1.0082,1.0082,0.983,0.9902,2638400.0],["1987-01-19",0.9938,0.9938,0.9794,0.9866,1132800.0],["1987-01-20",0.983,1.0514,0.983,1.0514,1150400.0],["1987-01-21",1.0442,1.0622,1.037,1.0442,915200.0],["1987-01-22",1.037,1.0874,1.037,1.0874,894400.0],["1987-01-23",1.0802,1.091,1.0442,1.0442,1595200.0],["1987-01-26",1.0478,1.0622,1.0082,1.0586,1318400.0],["1987-01-27",1.0586,1.0874,1.0442,1.0442,1100800.0],["1987-01-28",1.0514,1.0802,1.0406,1.073,1416000.0],["1987-01-29",1.0802,1.0874,1.055,1.0658,592000.0],["1987-01-30",1.0658,1.0694,1.0514,1.0586,737600.0],["1987-02-02",1.0658,1.0874,1.0586,1.0802,2254400.0],["1987-02-03",1.0874,1.1018,1.0658,1.0658,1569600.0],["1987-02-04",1.0802,1.0946,1.0658,1.0802,1132800.0],["1987-02-05",1.0946,1.0982,1.0766,1.0766,1297600.0],["1987-02-06",1.0838,1.0874,1.073,1.0874,603200.0],["1987-02-09",1.0802,1.0874,1.0766,1.0766,1086400.0],["1987-02-10",1.073,1.0874,1.0658,1.0802,640000.0],["1987-02-11",1.0766,1.0802,1.037,1.0622,1393600.0],["1987-02-12",1.0622,1.0622,1.0478,1.0478,916800.0],["1987-02-13",1.0514,1.0766,1.0442,1.0766,1033600.0],["1987-02-17",1.0802,1.0874,1.073,1.0766,387200.0],["1987-02-18",1.0766,1.0766,1.0658,1.0766,924800.0],["1987-02-19",1.0694,1.073,1.037,1.0514,452800.0],["1987-02-20",1.0442,1.0514,1.0298,1.0478,422400.0],["1987-02-23",1.0442,1.0478,1.019,1.0406,683200.0],["1987-02-24",1.0334,1.037,0.9974,1.001,2577600.0],["1987-02-25",0.9938,1.0334,0.9938,1.0226,852800.0],["1987-02-26",1.0298,1.0298,0.9938,1.0082,1203200.0],["1987-02-27",1.0154,1.0226,1.001,1.0046,838400.0],["1987-03-02",1.0046,1.0082,0.9866,0.9902,2150400.0],["1987-03-03",0.9902,0.9974,0.9866,0.9938,3659200.0],["1987-03-04",0.9866,1.001,0.9794,0.9974,2467200.0],["1987-03-05",1.0046,1.0514,1.001,1.0262,862400.0],["1987-03-06",1.019,1.037,1.0118,1.0298,1552000.0],["1987-03-09",1.037,1.037,1.0154,1.0262,2035200.0],["1987-03-10",1.019,1.0262,1.0154,1.019,694400.0],["1987-03-11",1.0262,1.0298,1.019,1.019,451200.0],["1987-03-12",1.019,1.037,1.019,1.0226,516800.0],["1987-03-13",1.0298,1.0442,1.0298,1.0334,1446400.0],["1987-03-16",1.037,1.037,1.0154,1.019,347200.0],["1987-03-17",1.0154,1.019,1.0118,1.0154,262400.0],["1987-03-18",1.0118,1.0154,0.9866,0.9902,284800.0],["1987-03-19",0.983,1.0226,0.9794,1.0082,1233600.0],["1987-03-20",1.0082,1.0154,0.9866,1.0118,782400.0],["1987-03-23",1.0046,1.0442,0.9938,1.0406,500800.0],["1987-03-24",1.0406,1.0442,1.019,1.0226,952000.0],["1987-03-25",0.9999,1.0252,0.9891,0.9999,808000.0],["1987-03-26",1.0072,1.0072,0.9891,0.9963,1276800.0],["1987-03-27",1.0036,1.0036,0.9891,0.9891,324800.0],["1987-03-30",0.9891,1.0469,0.9819,1.0397,1057600.0],["1987-03-31",1.0433,1.0433,1.0144,1.036,592000.0],["1987-04-01",1.0397,1.0433,1.0108,1.018,494400.0],["1987-04-02",1.018,1.0216,0.9963,1.018,1955200.0],["1987-04-03",1.0252,1.0541,1.018,1.0505,3659200.0],["1987-04-06",1.0577,1.0974,1.0541,1.0866,1516800.0],["1987-04-07",1.1046,1.148,1.0974,1.101,1478400.0],["1987-04-08",1.101,1.1335,1.0974,1.1082,721600.0],["1987-04-09",1.1082,1.1119,1.083,1.0902,484800.0],["1987-04-10",1.0758,1.0938,1.0721,1.083,585600.0],["1987-04-13",1.0902,1.0974,1.0794,1.0794,4737600.0],["1987-04-14",1.0794,1.0902,1.0685,1.0758,2891200.0],["1987-04-15",1.0866,1.1371,1.0866,1.1263,739200.0],["1987-04-16",1.1263,1.1624,1.1263,1.1371,1121600.0],["1987-04-20",1.1299,1.1335,1.1046,1.1155,760000.0],["1987-04-21",1.1119,1.148,1.1119,1.1443,958400.0],["1987-04-22",1.1371,1.148,1.1119,1.1263,2222400.0],["1987-04-23",1.1263,1.1263,1.0577,1.1119,1048000.0],["1987-04-24",1.083,1.0866,1.0469,1.0505,1244800.0],["1987-04-27",1.0252,1.0649,1.0036,1.0577,1505600.0],["1987-04-28",1.0541,1.0758,1.0505,1.0649,1228800.0],["1987-04-29",1.0649,1.1082,1.0649,1.101,2638400.0],["1987-04-30",1.101,1.166,1.101,1.166,2408000.0],["1987-05-01",1.1624,1.1732,1.1624,1.1696,2060800.0],["1987-05-04",1.1696,1.1768,1.1443,1.1624,2412800.0],["1987-05-05",1.1624,1.2021,1.1624,1.1624,1140800.0],["1987-05-06",1.1696,1.1804,1.148,1.1552,700800.0],["1987-05-07",1.1407,1.1768,1.1371,1.1552,1112000.0],["1987-05-08",1.1624,1.166,1.1335,1.1552,508800.0],["1987-05-11",1.148,1.166,1.148,1.1552,2803200.0],["1987-05-12",1.1552,1.1624,1.1516,1.1552,2035200.0],["1987-05-13",1.148,1.1552,1.1191,1.148,488000.0],["1987-05-14",1.1552,1.1696,1.148,1.1552,1310400.0],["1987-05-15",1.1552,1.1552,1.1263,1.1263,308800.0],["1987-05-18",1.1191,1.1263,1.0902,1.1263,1027200.0],["1987-05-19",1.1335,1.1335,1.083,1.0866,966400.0],["1987-05-20",1.083,1.0866,1.0721,1.083,550400.0],["1987-05-21",1.0794,1.1119,1.0794,1.1046,1107200.0],["1987-05-22",1.1046,1.1299,1.1046,1.1155,820800.0],["1987-05-26",1.1119,1.1516,1.1119,1.1516,1481600.0],["1987-05-27",1.1443,1.1516,1.1407,1.1407,1392000.0],["1987-05-28",1.1407,1.1443,1.1407,1.1443,406400.0],["1987-05-29",1.148,1.1624,1.148,1.1516,1531200.0],["1987-06-01",1.1443,1.148,1.1299,1.1299,332800.0],["1987-06-02",1.1299,1.1371,1.1119,1.1227,1180800.0],["1987-06-03",1.1191,1.148,1.1191,1.1407,248000.0],["1987-06-04",1.148,1.148,1.1335,1.1443,164800.0],["1987-06-05",1.1443,1.1443,1.1191,1.1227,206400.0],["1987-06-08",1.1155,1.1227,1.1046,1.1227,1720000.0],["1987-06-09",1.1119,1.1191,1.1119,1.1119,332800.0],["1987-06-10",1.1191,1.1407,1.1119,1.1191,406400.0],["1987-06-11",1.1263,1.1263,1.1119,1.1155,166400.0],["1987-06-12",1.1227,1.1263,1.1119,1.1191,417600.0],["1987-06-15",1.1227,1.148,1.1191,1.148,704000.0],["1987-06-16",1.1443,1.1841,1.1443,1.1768,1958400.0],["1987-06-17",1.1768,1.1877,1.1696,1.1841,548800.0],["1987-06-18",1.1768,1.1913,1.1732,1.1804,728000.0],["1987-06-19",1.1804,1.1985,1.1696,1.1985,862400.0],["1987-06-22",1.2021,1.2093,1.1841,1.1913,1148800.0],["1987-06-23",1.1949,1.1949,1.1624,1.1768,412800.0],["1987-06-24",1.1577,1.1831,1.1541,1.1577,297600.0],["1987-06-25",1.1505,1.1831,1.1505,1.1831,385600.0],["1987-06-26",1.1831,1.1831,1.1613,1.1686,1417600.0],["1987-06-29",1.1686,1.1758,1.165,1.1686,208000.0],["1987-06-30",1.1686,1.1686,1.1433,1.1505,456000.0],["1987-07-01",1.1505,1.1505,1.1288,1.1288,284800.0],["1987-07-02",1.136,1.1505,1.1324,1.1469,420800.0],["1987-07-06",1.1505,1.1577,1.1469,1.1505,297600.0],["1987-07-07",1.1541,1.1794,1.1505,1.1758,353600.0],["1987-07-08",1.1758,1.1975,1.1577,1.1975,361600.0],["1987-07-09",1.2011,1.2156,1.1939,1.1975,1048000.0],["1987-07-10",1.1939,1.1939,1.1722,1.1867,289600.0],["1987-07-13",1.1794,1.1794,1.165,1.1758,254400.0],["1987-07-14",1.1831,1.2156,1.1758,1.2084,1227200.0],["1987-07-15",1.2084,1.2156,1.1975,1.2084,630400.0],["1987-07-16",1.2048,1.2229,1.1939,1.2229,1302400.0],["1987-07-17",1.2229,1.2229,1.2011,1.2011,614400.0],["1987-07-20",1.2011,1.2156,1.1903,1.1903,411200.0],["1987-07-21",1.1867,1.212,1.1867,1.2048,332800.0],["1987-07-22",1.2011,1.2048,1.1794,1.1831,286400.0],["1987-07-23",1.1867,1.1975,1.1867,1.1939,366400.0],["1987-07-24",1.1939,1.2156,1.1939,1.212,521600.0],["1987-07-27",1.2156,1.2229,1.212,1.2229,401600.0],["1987-07-28",1.2229,1.2807,1.2229,1.2663,883200.0],["1987-07-29",1.2699,1.3278,1.259,1.3242,1321600.0],["1987-07-30",1.3169,1.3495,1.3097,1.3422,2723200.0],["1987-07-31",1.3386,1.3495,1.3314,1.335,1028800.0],["1987-08-03",1.3314,1.3459,1.3205,1.335,886400.0],["1987-08-04",1.3314,1.3459,1.3242,1.3314,1257600.0],["1987-08-05",1.3314,1.3531,1.3314,1.3459,808000.0],["1987-08-06",1.3422,1.3603,1.335,1.3567,1027200.0],["1987-08-07",1.3567,1.3712,1.3531,1.3603,580800.0],["1987-08-10",1.3603,1.3857,1.3603,1.3784,680000.0],["1987-08-11",1.3748,1.4037,1.3314,1.3639,1076800.0],["1987-08-12",1.3676,1.3676,1.3278,1.3314,792000.0],["1987-08-13",1.3386,1.3531,1.3314,1.3459,676800.0],["1987-08-14",1.3459,1.3495,1.3024,1.3169,744000.0],["1987-08-17",1.3169,1.3314,1.3169,1.3242,267200.0],["1987-08-18",1.3278,1.3314,1.3097,1.3242,225600.0],["1987-08-19",1.3169,1.3314,1.3024,1.3314,761600.0],["1987-08-20",1.3314,1.3748,1.3314,1.3748,313600.0],["1987-08-21",1.3748,1.3784,1.3639,1.3712,689600.0],["1987-08-24",1.3676,1.3676,1.3495,1.3531,200000.0],["1987-08-25",1.3459,1.3603,1.3386,1.3459,768000.0],["1987-08-26",1.3386,1.3386,1.3024,1.3024,470400.0],["1987-08-27",1.2952,1.2952,1.2663,1.2807,363200.0],["1987-08-28",1.2735,1.2807,1.2663,1.2735,441600.0],["1987-08-31",1.2663,1.2699,1.2048,1.2663,1732800.0],["1987-09-01",1.2699,1.288,1.2156,1.2229,491200.0],["1987-09-02",1.2301,1.2446,1.1722,1.2084,1220800.0],["1987-09-03",1.2084,1.2084,1.1722,1.1831,934400.0],["1987-09-04",1.1939,1.2011,1.1577,1.2011,1491200.0],["1987-09-08",1.1939,1.2156,1.1686,1.2084,692800.0],["1987-09-09",1.212,1.2156,1.1939,1.1975,427200.0],["1987-09-10",1.2048,1.2518,1.2011,1.2446,2300800.0],["1987-09-11",1.2518,1.259,1.2446,1.2482,425600.0],["1987-09-14",1.2554,1.2554,1.2192,1.2518,726400.0],["1987-09-15",1.2554,1.2554,1.2192,1.2301,281600.0],["1987-09-16",1.2373,1.2373,1.2011,1.2301,230400.0],["1987-09-17",1.2373,1.2373,1.2084,1.2156,161600.0],["1987-09-18",1.2084,1.2807,1.2048,1.2771,732800.0],["1987-09-21",1.2916,1.3314,1.2771,1.2952,913600.0],["1987-09-22",1.2952,1.3386,1.2735,1.3386,593600.0],["1987-09-23",1.3386,1.3748,1.3386,1.3676,1017600.0],["1987-09-24",1.3593,1.3774,1.3593,1.3593,1302400.0],["1987-09-25",1.3557,1.3629,1.3484,1.3593,521600.0],["1987-09-28",1.3629,1.3774,1.3557,1.3738,816000.0],["1987-09-29",1.3738,1.3847,1.3593,1.3774,1209600.0],["1987-09-30",1.3774,1.4137,1.3774,1.4137,1772800.0],["1987-10-01",1.4209,1.4354,1.4137,1.4318,843200.0],["1987-10-02",1.4209,1.4318,1.4137,1.4245,382400.0],["1987-10-05",1.4209,1.4318,1.41,1.4173,468800.0],["1987-10-06",1.4137,1.4137,1.3702,1.3702,838400.0],["1987-10-07",1.3629,1.3629,1.3412,1.3448,857600.0],["1987-10-08",1.3521,1.3629,1.3412,1.3557,388800.0],["1987-10-09",1.3484,1.3557,1.3122,1.3194,977600.0],["1987-10-12",1.3194,1.3412,1.3194,1.3339,291200.0],["1987-10-13",1.3412,1.3774,1.3412,1.3629,1030400.0],["1987-10-14",1.3557,1.3557,1.3122,1.3267,521600.0],["1987-10-15",1.3194,1.3267,1.2904,1.2904,584000.0],["1987-10-16",1.2796,1.2796,1.1962,1.1962,731200.0],["1987-10-19",1.1672,1.1672,0.9968,0.9968,2230400.0],["1987-10-20",1.0294,1.1019,1.0041,1.0512,2486400.0],["1987-10-21",1.1019,1.1019,1.0149,1.0367,3168000.0],["1987-10-22",1.0294,1.0294,0.9497,0.9932,950400.0],["1987-10-23",0.9207,0.9497,0.9207,0.9497,1164800.0],["1987-10-26",0.928,0.928,0.8845,0.8917,568000.0],["1987-10-27",0.8845,0.9062,0.87,0.8881,963200.0],["1987-10-28",0.8808,0.8917,0.8555,0.8917,1483200.0],["1987-10-29",0.8845,0.9243,0.8845,0.9207,916800.0],["1987-10-30",0.9642,0.9859,0.9569,0.9787,1220800.0],["1987-11-02",0.9859,1.0149,0.9823,1.0077,633600.0],["1987-11-03",1.0077,1.0077,0.9424,0.9859,713600.0],["1987-11-04",0.9787,1.0294,0.9642,1.0004,944000.0],["1987-11-05",0.9932,1.0294,0.9932,1.0294,1185600.0],["1987-11-06",1.0222,1.0367,1.0077,1.0149,569600.0],["1987-11-09",1.0004,1.0041,0.9714,0.9932,270400.0],["1987-11-10",0.9823,1.0004,0.9642,0.9678,1484800.0],["1987-11-11",0.9751,0.9787,0.9642,0.9751,497600.0],["1987-11-12",0.9896,0.9932,0.9714,0.9787,825600.0],["1987-11-13",0.9787,0.9787,0.9569,0.9569,380800.0],["1987-11-16",0.9642,0.9787,0.9424,0.9497,520000.0],["1987-11-17",0.9569,0.9714,0.9569,0.9642,526400.0],["1987-11-18",0.9714,0.9751,0.9497,0.9751,435200.0],["1987-11-19",0.9751,0.9751,0.9569,0.9569,368000.0],["1987-11-20",0.9497,0.9569,0.9424,0.9497,456000.0],["1987-11-23",0.928,0.928,0.8917,0.899,1198400.0],["1987-11-24",0.899,0.9569,0.899,0.9497,1080000.0],["1987-11-25",0.9461,0.9642,0.9424,0.9642,712000.0],["1987-11-27",0.9714,0.9714,0.9533,0.9533,294400.0],["1987-11-30",0.9026,0.9171,0.87,0.8845,972800.0],["1987-12-01",0.8845,0.9171,0.8845,0.9135,281600.0],["1987-12-02",0.9062,0.9062,0.8845,0.8917,243200.0],["1987-12-03",0.8845,0.8845,0.8736,0.8736,520000.0],["1987-12-04",0.87,0.8808,0.8555,0.87,603200.0],["1987-12-07",0.8736,0.899,0.87,0.899,1720000.0],["1987-12-08",0.9135,0.9425,0.9098,0.9243,1601600.0],["1987-12-09",0.9497,1.0041,0.9461,0.9787,1320000.0],["1987-12-10",0.9569,0.9642,0.9388,0.9388,828800.0],["1987-12-11",0.9352,0.9642,0.9352,0.9497,288000.0],["1987-12-14",0.9569,1.0548,0.9533,1.0476,3684800.0],["1987-12-15",1.0548,1.0693,1.0149,1.0186,952000.0],["1987-12-16",1.0258,1.0439,1.0222,1.0439,758400.0],["1987-12-17",1.0512,1.0512,1.0149,1.0331,1206400.0],["1987-12-18",1.0512,1.0584,1.0439,1.0584,817600.0],["1987-12-21",1.0512,1.0693,1.0476,1.0657,476800.0],["1987-12-22",1.0693,1.1164,1.0621,1.1164,1408000.0],["1987-12-23",1.1092,1.1418,1.1092,1.1418,1028800.0],["1987-12-24",1.1408,1.1553,1.1408,1.1408,300800.0],["1987-12-28",1.1335,1.1335,1.1263,1.1299,640000.0],["1987-12-29",1.1263,1.1335,1.1263,1.1335,889600.0],["1987-12-30",1.1444,1.1553,1.1408,1.1517,300800.0],["1987-12-31",1.1444,1.1553,1.1444,1.1517,225600.0],["1988-01-04",1.1481,1.1844,1.1481,1.1699,638400.0],["1988-01-05",1.1771,1.1989,1.1699,1.188,1433600.0],["1988-01-06",1.1917,1.1917,1.1481,1.1553,1251200.0],["1988-01-07",1.1481,1.1626,1.1408,1.1626,451200.0],["1988-01-08",1.1626,1.1662,1.1335,1.1335,772800.0],["1988-01-11",1.1335,1.1626,1.1335,1.1626,739200.0],["1988-01-12",1.1699,1.1699,1.1408,1.1553,659200.0],["1988-01-13",1.1481,1.188,1.1481,1.1771,574400.0],["1988-01-14",1.1771,1.1771,1.1553,1.159,736000.0],["1988-01-15",1.1699,1.1844,1.1626,1.1699,1214400.0],["1988-01-18",1.1626,1.1699,1.1626,1.1662,262400.0],["1988-01-19",1.1699,1.1699,1.1517,1.159,742400.0],["1988-01-20",1.1553,1.1553,1.1481,1.1481,636800.0],["1988-01-21",1.1481,1.1517,1.1263,1.1335,660800.0],["1988-01-22",1.1408,1.1444,1.1335,1.1372,606400.0],["1988-01-25",1.1444,1.1662,1.1408,1.1553,313600.0],["1988-01-26",1.1517,1.1626,1.1517,1.159,366400.0],["1988-01-27",1.1626,1.1626,1.1408,1.1481,275200.0],["1988-01-28",1.1408,1.1481,1.119,1.119,1152000.0],["1988-01-29",1.1263,1.1299,1.1154,1.1299,304000.0],["1988-02-01",1.1335,1.1335,1.1045,1.1263,640000.0],["1988-02-02",1.119,1.1263,1.1045,1.1081,284800.0],["1988-02-03",1.1154,1.1299,1.0827,1.0899,318400.0],["1988-02-04",1.0972,1.1226,1.0899,1.1226,257600.0],["1988-02-05",1.119,1.1263,1.0899,1.0899,179200.0],["1988-02-08",1.0827,1.0972,1.0681,1.0972,550400.0],["1988-02-09",1.0972,1.1008,1.0899,1.1008,92800.0],["1988-02-10",1.1008,1.1045,1.0899,1.0936,281600.0],["1988-02-11",1.0936,1.1008,1.0681,1.0681,422400.0],["1988-02-12",1.079,1.119,1.079,1.1154,385600.0],["1988-02-16",1.1008,1.1299,1.0936,1.1263,620800.0],["1988-02-17",1.1335,1.1335,1.1117,1.1226,344000.0],["1988-02-18",1.1226,1.1226,1.1045,1.1045,348800.0],["1988-02-19",1.1117,1.1299,1.1045,1.1299,203200.0],["1988-02-22",1.1226,1.1444,1.119,1.1444,744000.0],["1988-02-23",1.1408,1.1626,1.1335,1.1372,233600.0],["1988-02-24",1.1481,1.1553,1.1408,1.1517,326400.0],["1988-02-25",1.1481,1.1662,1.1481,1.1626,590400.0],["1988-02-26",1.1626,1.1662,1.1481,1.1626,1531200.0],["1988-02-29",1.1662,1.1699,1.1553,1.1626,820800.0],["1988-03-01",1.1626,1.1662,1.1481,1.1626,1662400.0],["1988-03-02",1.1626,1.1699,1.1517,1.159,1252800.0],["1988-03-03",1.159,1.1626,1.1408,1.1481,475200.0],["1988-03-04",1.1444,1.1553,1.119,1.1335,411200.0],["1988-03-07",1.1263,1.1408,1.119,1.1408,305600.0],["1988-03-08",1.1481,1.1626,1.1481,1.1626,364800.0],["1988-03-09",1.1771,1.2062,1.1771,1.1917,774400.0],["1988-03-10",1.1917,1.1953,1.1844,1.188,728000.0],["1988-03-11",1.1917,1.1917,1.1626,1.1735,1100800.0],["1988-03-14",1.1699,1.188,1.1699,1.1699,2481600.0],["1988-03-15",1.1735,1.1844,1.1699,1.1844,628800.0],["1988-03-16",1.188,1.2062,1.188,1.2062,1043200.0],["1988-03-17",1.2135,1.228,1.2062,1.2244,947200.0],["1988-03-18",1.228,1.2643,1.2135,1.2643,884800.0],["1988-03-21",1.2571,1.2571,1.2462,1.2534,276800.0],["1988-03-22",1.2498,1.2607,1.2498,1.2607,1052800.0],["1988-03-23",1.2607,1.2716,1.2607,1.2716,220800.0],["1988-03-24",1.2643,1.2861,1.2571,1.2789,806400.0],["1988-03-25",1.2781,1.2854,1.2672,1.2781,584000.0],["1988-03-28",1.2708,1.2708,1.2526,1.2563,617600.0],["1988-03-29",1.2599,1.2708,1.2526,1.2526,984000.0],["1988-03-30",1.2526,1.2563,1.2235,1.2235,254400.0],["1988-03-31",1.2235,1.2271,1.198,1.2053,1113600.0],["1988-04-04",1.2126,1.2126,1.158,1.1907,286400.0],["1988-04-05",1.1543,1.1762,1.1543,1.1725,579200.0],["1988-04-06",1.1762,1.2417,1.1762,1.2417,728000.0],["1988-04-07",1.2381,1.2417,1.2344,1.2381,316800.0],["1988-04-08",1.2381,1.2526,1.2381,1.2526,212800.0],["1988-04-11",1.2599,1.2636,1.2417,1.2454,312000.0],["1988-04-12",1.2454,1.2454,1.2308,1.2454,382400.0],["1988-04-13",1.2271,1.2308,1.2126,1.2308,646400.0],["1988-04-14",1.2017,1.2126,1.1543,1.1543,1068800.0],["1988-04-15",1.1616,1.1616,1.1434,1.1434,342400.0],["1988-04-18",1.147,1.147,1.1325,1.1361,491200.0],["1988-04-19",1.1434,1.1507,1.1143,1.1143,777600.0],["1988-04-20",1.107,1.1215,1.107,1.1106,819200.0],["1988-04-21",1.1179,1.1361,1.0997,1.1106,1009600.0],["1988-04-22",1.107,1.1252,1.0997,1.1252,305600.0],["1988-04-25",1.1252,1.1288,1.1215,1.1215,259200.0],["1988-04-26",1.1325,1.147,1.1143,1.1325,2217600.0],["1988-04-27",1.1325,1.1361,1.1288,1.1288,598400.0],["1988-04-28",1.1215,1.1325,1.1143,1.1325,312000.0],["1988-04-29",1.1252,1.1361,1.1143,1.1325,595200.0],["1988-05-02",1.1252,1.1252,1.1106,1.1179,280000.0],["1988-05-03",1.1215,1.1361,1.1215,1.1325,1523200.0],["1988-05-04",1.1361,1.1507,1.1325,1.1398,2379200.0],["1988-05-05",1.1398,1.1398,1.1252,1.1325,750400.0],["1988-05-06",1.1288,1.1434,1.1143,1.1143,534400.0],["1988-05-09",1.1215,1.1325,1.0924,1.0961,388800.0],["1988-05-10",1.0997,1.0997,1.0924,1.0997,475200.0],["1988-05-11",1.0997,1.107,1.0851,1.0997,510400.0],["1988-05-12",1.1106,1.1288,1.1106,1.1288,257600.0],["1988-05-13",1.1361,1.1507,1.1361,1.1507,1299200.0],["1988-05-16",1.1507,1.1652,1.1507,1.158,1011200.0],["1988-05-17",1.1616,1.1725,1.147,1.1543,844800.0],["1988-05-18",1.1507,1.1543,1.107,1.107,523200.0],["1988-05-19",1.107,1.107,1.0779,1.0815,817600.0],["1988-05-20",1.0888,1.0997,1.0779,1.0888,489600.0],["1988-05-23",1.0961,1.0961,1.0779,1.0815,265600.0],["1988-05-24",1.0888,1.0997,1.0888,1.0997,422400.0],["1988-05-25",1.107,1.107,1.0961,1.0997,289600.0],["1988-05-26",1.0961,1.107,1.0924,1.0961,499200.0],["1988-05-27",1.0888,1.0924,1.0779,1.0851,337600.0],["1988-05-31",1.0851,1.0924,1.0633,1.0742,488000.0],["1988-06-01",1.0779,1.0924,1.0706,1.0924,2604800.0],["1988-06-02",1.0924,1.1033,1.0888,1.0997,1158400.0],["1988-06-03",1.107,1.1361,1.107,1.1288,1008000.0],["1988-06-06",1.1361,1.1398,1.1252,1.1288,268800.0],["1988-06-07",1.1252,1.1361,1.1106,1.1361,628800.0],["1988-06-08",1.1288,1.1871,1.1288,1.1798,1174400.0],["1988-06-09",1.1798,1.198,1.1725,1.1871,1113600.0],["1988-06-10",1.1871,1.2126,1.1871,1.2017,878400.0],["1988-06-13",1.2089,1.2381,1.198,1.2271,684800.0],["1988-06-14",1.2308,1.2636,1.2308,1.2526,1014400.0],["1988-06-15",1.2454,1.2526,1.2417,1.2526,747200.0],["1988-06-16",1.2454,1.2454,1.1944,1.1944,1153600.0],["1988-06-17",1.1652,1.2017,1.1652,1.1944,884800.0],["1988-06-20",1.198,1.2126,1.1944,1.1944,340800.0],["1988-06-21",1.2017,1.2235,1.1871,1.2235,417600.0],["1988-06-22",1.2199,1.2308,1.2162,1.2199,1635200.0],["1988-06-23",1.2199,1.2199,1.2089,1.2199,923200.0],["1988-06-24",1.2228,1.2264,1.2155,1.2264,227200.0],["1988-06-27",1.2337,1.2337,1.2045,1.2045,380800.0],["1988-06-28",1.2082,1.2483,1.2045,1.241,409600.0],["1988-06-29",1.2337,1.241,1.2155,1.2191,758400.0],["1988-06-30",1.2228,1.2556,1.2118,1.2556,1040000.0],["1988-07-01",1.2556,1.2556,1.2337,1.2374,408000.0],["1988-07-05",1.2301,1.2702,1.2301,1.2629,742400.0],["1988-07-06",1.2556,1.2775,1.2556,1.2629,835200.0],["1988-07-07",1.2629,1.2702,1.2483,1.2556,630400.0],["1988-07-08",1.2483,1.2739,1.2483,1.2702,603200.0],["1988-07-11",1.2739,1.2994,1.2702,1.2994,480000.0],["1988-07-12",1.2921,1.2958,1.2848,1.2885,299200.0],["1988-07-13",1.2848,1.3067,1.2775,1.2994,328000.0],["1988-07-14",1.3031,1.3104,1.2958,1.3067,1387200.0],["1988-07-15",1.3104,1.314,1.3031,1.3067,449600.0],["1988-07-18",1.3031,1.3104,1.2994,1.3104,324800.0],["1988-07-19",1.3067,1.3213,1.2994,1.3104,2830400.0],["1988-07-20",1.314,1.3213,1.3104,1.3213,252800.0],["1988-07-21",1.314,1.3213,1.3067,1.314,360000.0],["1988-07-22",1.3067,1.3067,1.2921,1.3031,572800.0],["1988-07-25",1.2994,1.3067,1.2994,1.2994,288000.0],["1988-07-26",1.2921,1.3067,1.2885,1.3067,366400.0],["1988-07-27",1.2994,1.3067,1.2994,1.3031,571200.0],["1988-07-28",1.2994,1.3031,1.2994,1.3031,267200.0],["1988-07-29",1.3031,1.3724,1.3031,1.3724,630400.0],["1988-08-01",1.3615,1.3688,1.3578,1.3615,705600.0],["1988-08-02",1.3688,1.3724,1.3578,1.3688,849600.0],["1988-08-03",1.3578,1.3651,1.3432,1.3432,1356800.0],["1988-08-04",1.3432,1.3432,1.3067,1.3177,1312000.0],["1988-08-05",1.3177,1.3213,1.3067,1.314,745600.0],["1988-08-08",1.3067,1.3177,1.3067,1.3067,1604800.0],["1988-08-09",1.314,1.3177,1.3067,1.3067,1161600.0],["1988-08-10",1.3067,1.314,1.3031,1.3067,619200.0],["1988-08-11",1.3031,1.3286,1.3031,1.3286,1294400.0],["1988-08-12",1.3359,1.3359,1.3213,1.3213,606400.0],["1988-08-15",1.314,1.3177,1.3067,1.3067,404800.0],["1988-08-16",1.2994,1.3067,1.2994,1.2994,481600.0],["1988-08-17",1.2994,1.3067,1.2994,1.2994,240000.0],["1988-08-18",1.2994,1.2994,1.2775,1.2885,307200.0],["1988-08-19",1.2885,1.2994,1.2885,1.2994,120000.0],["1988-08-22",1.2958,1.2958,1.2775,1.2848,254400.0],["1988-08-23",1.2812,1.2812,1.2702,1.2702,96000.0],["1988-08-24",1.2775,1.2775,1.2702,1.2775,208000.0],["1988-08-25",1.2775,1.2812,1.2264,1.2483,1153600.0],["1988-08-26",1.2483,1.2556,1.241,1.241,158400.0],["1988-08-29",1.2483,1.2702,1.2483,1.2666,116800.0],["1988-08-30",1.2702,1.2812,1.2629,1.2775,235200.0],["1988-08-31",1.2848,1.2958,1.2812,1.2812,187200.0],["1988-09-01",1.2812,1.2921,1.2702,1.2702,331200.0],["1988-09-02",1.2775,1.2958,1.2775,1.2921,440000.0],["1988-09-06",1.2921,1.2921,1.2848,1.2921,94400.0],["1988-09-07",1.2958,1.2994,1.2885,1.2958,131200.0],["1988-09-08",1.2848,1.2958,1.2812,1.2885,220800.0],["1988-09-09",1.2885,1.3067,1.2848,1.3031,129600.0],["1988-09-12",1.2994,1.3067,1.2702,1.2702,228800.0],["1988-09-13",1.2629,1.2629,1.2337,1.2629,508800.0],["1988-09-14",1.2702,1.2775,1.241,1.2629,348800.0],["1988-09-15",1.2629,1.2775,1.2556,1.2702,288000.0],["1988-09-16",1.2593,1.2666,1.252,1.2629,724800.0],["1988-09-19",1.2556,1.2556,1.241,1.2483,196800.0],["1988-09-20",1.241,1.2556,1.241,1.2483,139200.0],["1988-09-21",1.2483,1.2812,1.2447,1.2775,811200.0],["1988-09-22",1.2848,1.2994,1.2374,1.2629,1028800.0],["1988-09-23",1.2593,1.2702,1.2556,1.2666,216000.0],["1988-09-26",1.2585,1.2585,1.2512,1.2549,345600.0],["1988-09-27",1.2512,1.2549,1.2293,1.2439,326400.0],["1988-09-28",1.2402,1.2439,1.2073,1.2256,252800.0],["1988-09-29",1.222,1.2439,1.222,1.2293,502400.0],["1988-09-30",1.2366,1.2439,1.2256,1.2256,752000.0],["1988-10-03",1.2366,1.2402,1.2073,1.2293,275200.0],["1988-10-04",1.2256,1.2366,1.2183,1.2293,280000.0],["1988-10-05",1.2366,1.2366,1.222,1.222,582400.0],["1988-10-06",1.2146,1.2293,1.2146,1.2256,176000.0],["1988-10-07",1.2439,1.2695,1.2366,1.2695,648000.0],["1988-10-10",1.2659,1.2878,1.2659,1.2805,460800.0],["1988-10-11",1.2732,1.2878,1.2659,1.2878,185600.0],["1988-10-12",1.2805,1.2805,1.2366,1.2402,395200.0],["1988-10-13",1.2402,1.2402,1.2256,1.2256,780800.0],["1988-10-14",1.2329,1.2366,1.222,1.2256,467200.0],["1988-10-17",1.2256,1.2329,1.222,1.2293,182400.0],["1988-10-18",1.2293,1.2329,1.2293,1.2329,318400.0],["1988-10-19",1.2329,1.2329,1.2146,1.222,393600.0],["1988-10-20",1.2293,1.2439,1.2293,1.2439,1185600.0],["1988-10-21",1.2512,1.2878,1.2512,1.2878,545600.0],["1988-10-24",1.2878,1.3244,1.2841,1.3207,665600.0],["1988-10-25",1.3171,1.3244,1.3098,1.3171,835200.0],["1988-10-26",1.3244,1.3317,1.3207,1.3244,649600.0],["1988-10-27",1.3244,1.3244,1.2841,1.2915,622400.0],["1988-10-28",1.2915,1.3098,1.2915,1.2988,300800.0],["1988-10-31",1.3024,1.3061,1.2951,1.3024,561600.0],["1988-11-01",1.2878,1.2951,1.2805,1.2878,676800.0],["1988-11-02",1.2915,1.2988,1.2805,1.2805,366400.0],["1988-11-03",1.2841,1.3024,1.2732,1.2988,273600.0],["1988-11-04",1.2915,1.3024,1.2878,1.2951,294400.0],["1988-11-07",1.2878,1.2878,1.2695,1.2695,198400.0],["1988-11-08",1.2695,1.2805,1.2695,1.2732,203200.0],["1988-11-09",1.2732,1.2768,1.2549,1.2549,123200.0],["1988-11-10",1.2622,1.2622,1.2512,1.2585,249600.0],["1988-11-11",1.2512,1.2512,1.2366,1.2439,339200.0],["1988-11-14",1.2439,1.2512,1.2402,1.2439,161600.0],["1988-11-15",1.2439,1.2476,1.2402,1.2439,355200.0],["1988-11-16",1.2366,1.2476,1.2293,1.2439,1001600.0],["1988-11-17",1.2366,1.2512,1.2366,1.2476,1667200.0],["1988-11-18",1.2439,1.2476,1.2329,1.2476,230400.0],["1988-11-21",1.2402,1.2512,1.2329,1.2476,707200.0],["1988-11-22",1.2402,1.2512,1.2293,1.2512,331200.0],["1988-11-23",1.2512,1.2585,1.2476,1.2549,300800.0],["1988-11-25",1.2549,1.2585,1.2512,1.2585,1804800.0],["1988-11-28",1.2549,1.2732,1.2549,1.2695,72000.0],["1988-11-29",1.2732,1.2805,1.2622,1.2622,212800.0],["1988-11-30",1.2622,1.3098,1.2622,1.3098,278400.0],["1988-12-01",1.3024,1.3098,1.2915,1.2915,232000.0],["1988-12-02",1.2841,1.2915,1.2805,1.2805,150400.0],["1988-12-05",1.2732,1.3171,1.2732,1.3024,227200.0],["1988-12-06",1.3024,1.3098,1.2878,1.2915,356800.0],["1988-12-07",1.2878,1.3171,1.2878,1.3098,209600.0],["1988-12-08",1.3024,1.3098,1.2988,1.2988,89600.0],["1988-12-09",1.3134,1.3171,1.3024,1.3061,340800.0],["1988-12-12",1.3061,1.3244,1.2951,1.2951,150400.0],["1988-12-13",1.2951,1.3171,1.2951,1.3098,510400.0],["1988-12-14",1.3098,1.3134,1.3098,1.3134,92800.0],["1988-12-15",1.3098,1.339,1.3098,1.3317,1092800.0],["1988-12-16",1.3098,1.339,1.3098,1.339,702400.0],["1988-12-19",1.3317,1.3646,1.3317,1.3646,264000.0],["1988-12-20",1.361,1.3829,1.361,1.372,510400.0],["1988-12-21",1.372,1.3829,1.3463,1.3683,425600.0],["1988-12-22",1.3537,1.3756,1.3463,1.3683,409600.0],["1988-12-23",1.3712,1.3786,1.3712,1.3712,67200.0],["1988-12-27",1.3896,1.3896,1.3712,1.3749,257600.0],["1988-12-28",1.3749,1.3969,1.3712,1.3932,504000.0],["1988-12-29",1.4006,1.4226,1.4006,1.4152,924800.0],["1988-12-30",1.4152,1.4299,1.4006,1.4006,526400.0],["1989-01-03",1.3786,1.3786,1.3272,1.3566,539200.0],["1989-01-04",1.3492,1.3566,1.3309,1.3346,329600.0],["1989-01-05",1.3382,1.3382,1.3236,1.3309,3601600.0],["1989-01-06",1.3309,1.3456,1.3272,1.3346,299200.0],["1989-01-09",1.3419,1.3712,1.3419,1.3712,483200.0],["1989-01-10",1.3676,1.3786,1.3566,1.3749,214400.0],["1989-01-11",1.3712,1.3786,1.3639,1.3749,350400.0],["1989-01-12",1.3786,1.3822,1.3749,1.3749,1240000.0],["1989-01-13",1.3749,1.3859,1.3639,1.3786,385600.0],["1989-01-16",1.3712,1.3749,1.3566,1.3566,97600.0],["1989-01-17",1.3492,1.3639,1.3419,1.3529,144000.0],["1989-01-18",1.3602,1.3712,1.3419,1.3639,312000.0],["1989-01-19",1.3566,1.3676,1.3566,1.3566,142400.0],["1989-01-20",1.3566,1.3602,1.3382,1.3419,368000.0],["1989-01-23",1.3456,1.3492,1.3162,1.3346,502400.0],["1989-01-24",1.3419,1.4042,1.3419,1.3969,1720000.0],["1989-01-25",1.4042,1.4042,1.3712,1.3786,500800.0],["1989-01-26",1.3822,1.4079,1.3749,1.4042,672000.0],["1989-01-27",1.4079,1.4079,1.3712,1.3786,795200.0],["1989-01-30",1.3859,1.4079,1.3859,1.4079,584000.0],["1989-01-31",1.4079,1.4556,1.4079,1.4409,1019200.0],["1989-02-01",1.4446,1.4519,1.4079,1.4152,352000.0],["1989-02-02",1.4152,1.4262,1.4152,1.4262,361600.0],["1989-02-03",1.4299,1.4592,1.4299,1.4556,308800.0],["1989-02-06",1.4519,1.4629,1.4519,1.4556,470400.0],["1989-02-07",1.4519,1.4666,1.4519,1.4666,476800.0],["1989-02-08",1.4666,1.5215,1.4666,1.4995,876800.0],["1989-02-09",1.4959,1.5362,1.4812,1.5215,921600.0],["1989-02-10",1.5069,1.5179,1.4812,1.4959,560000.0],["1989-02-13",1.4885,1.4885,1.4372,1.4372,683200.0],["1989-02-14",1.4446,1.4556,1.4372,1.4519,545600.0],["1989-02-15",1.4556,1.4739,1.4556,1.4666,308800.0],["1989-02-16",1.4702,1.4849,1.4666,1.4666,481600.0],["1989-02-17",1.4666,1.4886,1.4629,1.4849,198400.0],["1989-02-21",1.4812,1.4812,1.4556,1.4629,300800.0],["1989-02-22",1.4592,1.4739,1.4519,1.4592,491200.0],["1989-02-23",1.4519,1.4592,1.4409,1.4519,460800.0],["1989-02-24",1.4482,1.4482,1.4079,1.4152,448000.0],["1989-02-27",1.4226,1.4226,1.4079,1.4079,764800.0],["1989-02-28",1.4079,1.4372,1.4079,1.4189,398400.0],["1989-03-01",1.4262,1.4262,1.3969,1.3969,636800.0],["1989-03-02",1.4042,1.4079,1.4006,1.4079,448000.0],["1989-03-03",1.4079,1.4079,1.3896,1.4079,328000.0],["1989-03-06",1.4006,1.4079,1.3859,1.4079,496000.0],["1989-03-07",1.4226,1.4226,1.4006,1.4042,536000.0],["1989-03-08",1.4042,1.4079,1.4006,1.4006,182400.0],["1989-03-09",1.4042,1.4079,1.3859,1.3932,396800.0],["1989-03-10",1.3859,1.3896,1.3566,1.3749,862400.0],["1989-03-13",1.3786,1.4079,1.3749,1.4006,1036800.0],["1989-03-14",1.4006,1.4299,1.4006,1.4262,566400.0],["1989-03-15",1.4336,1.4519,1.4299,1.4482,416000.0],["1989-03-16",1.4556,1.4739,1.4519,1.4739,416000.0],["1989-03-17",1.4446,1.4446,1.4299,1.4336,792000.0],["1989-03-20",1.4262,1.4262,1.4079,1.4226,339200.0],["1989-03-21",1.4262,1.4299,1.4042,1.4042,307200.0],["1989-03-22",1.4042,1.4152,1.3786,1.3969,304000.0],["1989-03-23",1.3932,1.4006,1.3822,1.3896,720000.0],["1989-03-27",1.3965,1.3965,1.3891,1.3965,196800.0],["1989-03-28",1.3965,1.3965,1.3671,1.3781,600000.0],["1989-03-29",1.3781,1.3781,1.3707,1.3781,777600.0],["1989-03-30",1.3781,1.3818,1.3744,1.3781,616000.0],["1989-03-31",1.3818,1.4038,1.3818,1.4001,798400.0],["1989-04-03",1.3928,1.3965,1.3781,1.3818,606400.0],["1989-04-04",1.3818,1.3928,1.3744,1.3781,396800.0],["1989-04-05",1.3818,1.3928,1.3818,1.3928,691200.0],["1989-04-06",1.3928,1.4038,1.3891,1.3965,854400.0],["1989-04-07",1.3965,1.4185,1.3891,1.4112,302400.0],["1989-04-10",1.4185,1.4259,1.4038,1.4112,310400.0],["1989-04-11",1.4112,1.4185,1.4112,1.4148,592000.0],["1989-04-12",1.4185,1.4259,1.4112,1.4148,228800.0],["1989-04-13",1.4148,1.4185,1.4075,1.4112,236800.0],["1989-04-14",1.4148,1.4406,1.4112,1.4406,379200.0],["1989-04-17",1.4406,1.4516,1.4369,1.4516,144000.0],["1989-04-18",1.4553,1.492,1.4553,1.481,1905600.0],["1989-04-19",1.4847,1.5141,1.481,1.503,494400.0],["1989-04-20",1.4994,1.5067,1.4736,1.4736,792000.0],["1989-04-21",1.481,1.4994,1.4773,1.4847,843200.0],["1989-04-24",1.492,1.492,1.4736,1.4773,249600.0],["1989-04-25",1.4773,1.4773,1.4663,1.47,1000000.0],["1989-04-26",1.47,1.47,1.4442,1.4516,600000.0],["1989-04-27",1.4406,1.4626,1.4406,1.4626,1046400.0],["1989-04-28",1.47,1.47,1.4589,1.4589,1830400.0],["1989-05-01",1.4553,1.4553,1.4295,1.4406,993600.0],["1989-05-02",1.4332,1.4626,1.4332,1.4516,1417600.0],["1989-05-03",1.4479,1.4589,1.4479,1.4553,558400.0],["1989-05-04",1.4553,1.4589,1.4516,1.4589,528000.0],["1989-05-05",1.4589,1.47,1.4442,1.4442,467200.0],["1989-05-08",1.4442,1.4589,1.4295,1.4406,846400.0],["1989-05-09",1.4369,1.4479,1.4332,1.4406,528000.0],["1989-05-10",1.4369,1.4553,1.4369,1.4516,288000.0],["1989-05-11",1.4479,1.4626,1.4406,1.4516,182400.0],["1989-05-12",1.4773,1.4773,1.47,1.4773,446400.0],["1989-05-15",1.4847,1.5067,1.4847,1.4994,1028800.0],["1989-05-16",1.492,1.503,1.4883,1.492,732800.0],["1989-05-17",1.4994,1.5288,1.492,1.5288,876800.0],["1989-05-18",1.5214,1.5361,1.5177,1.5251,334400.0],["1989-05-19",1.5324,1.5655,1.5324,1.5655,428800.0],["1989-05-22",1.5655,1.5729,1.5251,1.5324,483200.0],["1989-05-23",1.5361,1.5361,1.5067,1.5141,603200.0],["1989-05-24",1.4994,1.5067,1.492,1.503,1049600.0],["1989-05-25",1.503,1.5251,1.503,1.5251,168000.0],["1989-05-26",1.5251,1.5582,1.5177,1.5582,1043200.0],["1989-05-30",1.5729,1.5876,1.5692,1.5765,1012800.0],["1989-05-31",1.5876,1.5949,1.5876,1.5912,760000.0],["1989-06-01",1.5876,1.5912,1.5582,1.5582,512000.0],["1989-06-02",1.5508,1.5729,1.5508,1.5655,152000.0],["1989-06-05",1.5582,1.5765,1.5582,1.5582,198400.0],["1989-06-06",1.5655,1.617,1.5508,1.6133,4625600.0],["1989-06-07",1.617,1.617,1.6059,1.6096,1019200.0],["1989-06-08",1.6096,1.6243,1.6096,1.6206,294400.0],["1989-06-09",1.617,1.6537,1.617,1.6464,576000.0],["1989-06-12",1.639,1.65,1.6317,1.6464,489600.0],["1989-06-13",1.6464,1.7052,1.6464,1.7015,716800.0],["1989-06-14",1.7088,1.7162,1.6868,1.6868,252800.0],["1989-06-15",1.6574,1.6611,1.6317,1.6427,1404800.0],["1989-06-16",1.6353,1.6537,1.628,1.6537,1368000.0],["1989-06-19",1.6537,1.6831,1.6537,1.6831,222400.0],["1989-06-20",1.6905,1.6978,1.6758,1.6794,752000.0],["1989-06-21",1.6794,1.6905,1.6647,1.6758,358400.0],["1989-06-22",1.6758,1.7015,1.6537,1.6647,515200.0],["1989-06-23",1.6758,1.7052,1.6758,1.7052,547200.0],["1989-06-26",1.7121,1.7526,1.7121,1.7489,206400.0],["1989-06-27",1.7489,1.7636,1.7379,1.7599,612800.0],["1989-06-28",1.7526,1.7563,1.7305,1.7452,208000.0],["1989-06-29",1.7379,1.7379,1.6495,1.6495,553600.0],["1989-06-30",1.6495,1.6495,1.6164,1.6274,742400.0],["1989-07-03",1.6311,1.6384,1.5906,1.6053,452800.0],["1989-07-05",1.6053,1.6421,1.6053,1.6311,4545600.0],["1989-07-06",1.6421,1.6605,1.6421,1.6532,198400.0],["1989-07-07",1.6569,1.701,1.6569,1.6826,604800.0],["1989-07-10",1.6826,1.7194,1.6826,1.7084,577600.0],["1989-07-11",1.7158,1.7231,1.7047,1.7047,328000.0],["1989-07-12",1.7194,1.7305,1.7121,1.7268,305600.0],["1989-07-13",1.7342,1.7379,1.7231,1.7305,121600.0],["1989-07-14",1.7342,1.7747,1.7305,1.7747,1561600.0],["1989-07-17",1.7747,1.7747,1.7452,1.7599,233600.0],["1989-07-18",1.7452,1.7452,1.7268,1.7379,350400.0],["1989-07-19",1.7415,1.7673,1.7415,1.7673,1524800.0],["1989-07-20",1.7673,1.7894,1.7599,1.782,627200.0],["1989-07-21",1.7747,1.7968,1.7747,1.7968,428800.0],["1989-07-24",1.7968,1.8189,1.7931,1.8152,643200.0],["1989-07-25",1.8189,1.863,1.8115,1.8152,856000.0],["1989-07-26",1.8152,1.863,1.8115,1.863,291200.0],["1989-07-27",1.8778,1.8925,1.863,1.8851,542400.0],["1989-07-28",1.8925,1.8925,1.8704,1.8704,273600.0],["1989-07-31",1.8778,1.8999,1.8704,1.8999,198400.0],["1989-08-01",1.8999,1.8999,1.8262,1.8336,433600.0],["1989-08-02",1.8299,1.8299,1.7968,1.8152,609600.0],["1989-08-03",1.8152,1.8299,1.8115,1.8262,142400.0],["1989-08-04",1.8262,1.8336,1.8115,1.8152,347200.0],["1989-08-07",1.8189,1.8483,1.8152,1.8483,1134400.0],["1989-08-08",1.8557,1.8999,1.8409,1.8962,673600.0],["1989-08-09",1.8925,1.9109,1.8851,1.8851,1475200.0],["1989-08-10",1.8888,1.9109,1.8778,1.8999,769600.0],["1989-08-11",1.9072,1.9109,1.8999,1.9035,539200.0],["1989-08-14",1.8962,1.9035,1.8814,1.8814,480000.0],["1989-08-15",1.8851,1.8925,1.8557,1.8851,603200.0],["1989-08-16",1.8851,1.8999,1.863,1.8999,273600.0],["1989-08-17",1.8999,1.9035,1.8557,1.8851,318400.0],["1989-08-18",1.8851,1.8999,1.8851,1.8999,465600.0],["1989-08-21",1.8999,1.8999,1.8814,1.8814,278400.0],["1989-08-22",1.8778,1.8814,1.8741,1.8741,264000.0],["1989-08-23",1.8741,1.8962,1.8704,1.8962,369600.0],["1989-08-24",1.8999,1.9735,1.8925,1.9735,600000.0],["1989-08-25",1.9698,1.9882,1.9514,1.9514,232000.0],["1989-08-28",1.9477,1.9588,1.9293,1.9514,388800.0],["1989-08-29",1.9514,1.9661,1.9293,1.9514,286400.0],["1989-08-30",1.944,1.9661,1.8999,1.9293,326400.0],["1989-08-31",1.933,1.9514,1.9293,1.9514,241600.0],["1989-09-01",1.9588,1.9809,1.9588,1.9809,286400.0],["1989-09-05",1.9735,1.9735,1.944,1.9514,168000.0],["1989-09-06",1.9514,1.9514,1.8373,1.8741,921600.0],["1989-09-07",1.8814,1.8999,1.8373,1.8373,444800.0],["1989-09-08",1.852,1.8741,1.8189,1.8594,545600.0],["1989-09-11",1.8557,1.8778,1.852,1.852,1172800.0],["1989-09-12",1.852,1.863,1.8446,1.8446,344000.0],["1989-09-13",1.8446,1.8446,1.8189,1.8189,808000.0],["1989-09-14",1.8115,1.8115,1.782,1.7968,624000.0],["1989-09-15",1.7968,1.8041,1.7894,1.7968,1014400.0],["1989-09-18",1.7968,1.8189,1.7968,1.8041,313600.0],["1989-09-19",1.8004,1.8078,1.7894,1.7968,763200.0],["1989-09-20",1.7968,1.8078,1.7931,1.7968,1124800.0],["1989-09-21",1.7968,1.7968,1.7636,1.7636,446400.0],["1989-09-22",1.7747,1.7857,1.7673,1.782,774400.0],["1989-09-25",1.7816,1.7816,1.7484,1.7484,707200.0],["1989-09-26",1.7484,1.7484,1.7263,1.73,940800.0],["1989-09-27",1.7336,1.741,1.7189,1.7226,601600.0],["1989-09-28",1.7226,1.7226,1.7041,1.7078,491200.0],["1989-09-29",1.7078,1.7078,1.6304,1.6968,2604800.0],["1989-10-02",1.7041,1.7263,1.6968,1.7189,928000.0],["1989-10-03",1.7336,1.7521,1.7226,1.7521,670400.0],["1989-10-04",1.7705,1.7705,1.7336,1.7558,550400.0],["1989-10-05",1.7595,1.7668,1.7558,1.7558,734400.0],["1989-10-06",1.7595,1.7595,1.7336,1.741,139200.0],["1989-10-09",1.7484,1.7558,1.741,1.7558,115200.0],["1989-10-10",1.7595,1.7705,1.7521,1.7558,446400.0],["1989-10-11",1.7484,1.7632,1.7484,1.7558,568000.0],["1989-10-12",1.7558,1.7816,1.7558,1.7779,577600.0],["1989-10-13",1.7705,1.7779,1.741,1.7447,1004800.0],["1989-10-16",1.7152,1.7152,1.6525,1.6894,2707200.0],["1989-10-17",1.6894,1.6894,1.6599,1.6672,537600.0],["1989-10-18",1.6746,1.6931,1.6672,1.6857,1585600.0],["1989-10-19",1.7004,1.7484,1.7004,1.741,720000.0],["1989-10-20",1.7484,1.8074,1.7484,1.789,904000.0],["1989-10-23",1.7963,1.8148,1.7742,1.7779,542400.0],["1989-10-24",1.7853,1.7853,1.73,1.7336,601600.0],["1989-10-25",1.7041,1.7263,1.7041,1.7189,377600.0],["1989-10-26",1.7115,1.7152,1.6746,1.7078,489600.0],["1989-10-27",1.7004,1.7041,1.6672,1.6709,472000.0],["1989-10-30",1.6783,1.6894,1.6746,1.6783,216000.0],["1989-10-31",1.682,1.7041,1.6746,1.7041,417600.0],["1989-11-01",1.6968,1.7189,1.6968,1.7152,396800.0],["1989-11-02",1.7115,1.7189,1.7041,1.7152,275200.0],["1989-11-03",1.7078,1.7226,1.7004,1.7078,636800.0],["1989-11-06",1.7004,1.7004,1.682,1.682,344000.0],["1989-11-07",1.682,1.7115,1.682,1.7041,715200.0],["1989-11-08",1.7041,1.7078,1.6968,1.6968,544000.0],["1989-11-09",1.6894,1.7004,1.6894,1.6968,192000.0],["1989-11-10",1.7004,1.7041,1.6931,1.7004,180800.0],["1989-11-13",1.7004,1.7041,1.6894,1.6931,910400.0],["1989-11-14",1.6968,1.7004,1.682,1.682,297600.0],["1989-11-15",1.682,1.7078,1.682,1.7041,337600.0],["1989-11-16",1.7078,1.7115,1.6894,1.6894,492800.0],["1989-11-17",1.6894,1.7041,1.6857,1.6894,390400.0],["1989-11-20",1.6968,1.6968,1.682,1.682,326400.0],["1989-11-21",1.682,1.6931,1.682,1.6894,916800.0],["1989-11-22",1.6857,1.7078,1.6857,1.7004,708800.0],["1989-11-24",1.7078,1.7263,1.7078,1.7263,32000.0],["1989-11-27",1.7336,1.7853,1.7336,1.7558,428800.0],["1989-11-28",1.7447,1.7779,1.741,1.7484,932800.0],["1989-11-29",1.741,1.741,1.73,1.7336,148800.0],["1989-11-30",1.741,1.7558,1.7336,1.7484,657600.0],["1989-12-01",1.741,1.8,1.741,1.7853,1339200.0],["1989-12-04",1.7558,1.7558,1.741,1.7521,819200.0],["1989-12-05",1.7447,1.7484,1.73,1.73,334400.0],["1989-12-06",1.7263,1.7263,1.7189,1.7226,230400.0],["1989-12-07",1.7189,1.73,1.7189,1.7226,110400.0],["1989-12-08",1.73,1.7336,1.7226,1.7336,182400.0],["1989-12-11",1.7373,1.741,1.7189,1.7336,308800.0],["1989-12-12",1.7373,1.7595,1.7336,1.7595,182400.0],["1989-12-13",1.7595,1.7632,1.741,1.7447,89600.0],["1989-12-14",1.7484,1.7558,1.7484,1.7521,315200.0],["1989-12-15",1.7632,1.7632,1.7521,1.7595,998400.0],["1989-12-18",1.7595,1.7668,1.7447,1.7484,404800.0],["1989-12-19",1.7336,1.741,1.7263,1.7373,616000.0],["1989-12-20",1.7373,1.7447,1.7336,1.741,254400.0],["1989-12-21",1.7484,1.7521,1.7336,1.7373,187200.0],["1989-12-22",1.7443,1.7443,1.7406,1.7406,33600.0],["1989-12-26",1.7332,1.7332,1.7295,1.7295,27200.0],["1989-12-27",1.7295,1.7406,1.7295,1.7406,80000.0],["1989-12-28",1.7443,1.7812,1.7443,1.7738,376000.0],["1989-12-29",1.7701,1.7812,1.7554,1.7812,323200.0],["1990-01-02",1.7738,1.8108,1.7701,1.8108,326400.0],["1990-01-03",1.8034,1.8404,1.8034,1.8404,422400.0],["1990-01-04",1.8441,1.8478,1.833,1.8367,630400.0],["1990-01-05",1.8404,1.8404,1.8108,1.8219,297600.0],["1990-01-08",1.8182,1.8625,1.8145,1.8588,137600.0],["1990-01-09",1.8588,1.8662,1.796,1.796,358400.0],["1990-01-10",1.7886,1.796,1.7738,1.7923,188800.0],["1990-01-11",1.7923,1.796,1.7738,1.7886,262400.0],["1990-01-12",1.7812,1.7812,1.7443,1.7517,548800.0],["1990-01-15",1.7369,1.7369,1.7073,1.7073,516800.0],["1990-01-16",1.6925,1.6962,1.6778,1.6962,532800.0],["1990-01-17",1.6999,1.6999,1.6778,1.6815,1107200.0],["1990-01-18",1.6778,1.6778,1.6371,1.6519,376000.0],["1990-01-19",1.6519,1.6593,1.6186,1.6186,862400.0],["1990-01-22",1.6223,1.6223,1.5373,1.5373,520000.0],["1990-01-23",1.5336,1.5669,1.4893,1.541,1144000.0],["1990-01-24",1.5225,1.5225,1.493,1.5152,440000.0],["1990-01-25",1.5189,1.5595,1.4782,1.4856,788800.0],["1990-01-26",1.4856,1.5041,1.4376,1.4819,539200.0],["1990-01-29",1.4856,1.4856,1.4486,1.4671,256000.0],["1990-01-30",1.4634,1.4634,1.4265,1.4376,534400.0],["1990-01-31",1.4412,1.5152,1.4376,1.5078,526400.0],["1990-02-01",1.5078,1.5152,1.4967,1.5078,225600.0],["1990-02-02",1.4967,1.5521,1.4893,1.5373,601600.0],["1990-02-05",1.5373,1.5373,1.5152,1.5299,203200.0],["1990-02-06",1.5225,1.5225,1.493,1.5004,208000.0],["1990-02-07",1.493,1.5336,1.4856,1.5225,496000.0],["1990-02-08",1.5225,1.5336,1.5004,1.5004,2708800.0],["1990-02-09",1.5041,1.5373,1.5004,1.5299,1139200.0],["1990-02-12",1.5225,1.5299,1.5004,1.5078,395200.0],["1990-02-13",1.5004,1.5041,1.493,1.4967,211200.0],["1990-02-14",1.493,1.5041,1.493,1.5004,371200.0],["1990-02-15",1.493,1.5041,1.493,1.5041,208000.0],["1990-02-16",1.5041,1.5041,1.4893,1.4893,324800.0],["1990-02-20",1.4856,1.4856,1.4265,1.4412,281600.0],["1990-02-21",1.4449,1.4819,1.4339,1.4819,420800.0],["1990-02-22",1.4782,1.4819,1.456,1.456,148800.0],["1990-02-23",1.4597,1.4597,1.4412,1.4412,262400.0],["1990-02-26",1.4486,1.493,1.4412,1.493,244800.0],["1990-02-27",1.493,1.578,1.493,1.578,1483200.0],["1990-02-28",1.5854,1.6334,1.5854,1.626,2740800.0],["1990-03-01",1.6223,1.6852,1.6112,1.6852,1280000.0],["1990-03-02",1.6778,1.7443,1.6778,1.7406,644800.0],["1990-03-05",1.7332,1.7591,1.7332,1.7332,824000.0],["1990-03-06",1.7369,1.7369,1.7036,1.7147,504000.0],["1990-03-07",1.7073,1.7295,1.6999,1.7295,702400.0],["1990-03-08",1.7295,1.7665,1.7295,1.7554,331200.0],["1990-03-09",1.7554,1.7701,1.7369,1.7443,494400.0],["1990-03-12",1.7443,1.7665,1.7443,1.7591,382400.0],["1990-03-13",1.7517,1.7517,1.7147,1.7147,353600.0],["1990-03-14",1.7073,1.7147,1.6852,1.711,272000.0],["1990-03-15",1.711,1.7147,1.7073,1.711,136000.0],["1990-03-16",1.7443,1.7812,1.7406,1.7812,942400.0],["1990-03-19",1.7812,1.8256,1.7738,1.8182,286400.0],["1990-03-20",1.8182,1.8551,1.8182,1.833,851200.0],["1990-03-21",1.833,1.8736,1.8293,1.8699,740800.0],["1990-03-22",1.8625,1.8662,1.8367,1.8551,712000.0],["1990-03-23",1.8551,1.9364,1.8551,1.9328,843200.0],["1990-03-26",1.9622,1.9696,1.9178,1.9178,652800.0],["1990-03-27",1.9104,1.9104,1.8512,1.9104,457600.0],["1990-03-28",1.9104,1.9326,1.8956,1.9326,1316800.0],["1990-03-29",1.9252,1.9252,1.9104,1.9252,177600.0],["1990-03-30",1.9178,1.9474,1.8882,1.9474,1564800.0],["1990-04-02",1.94,1.94,1.903,1.9067,193600.0],["1990-04-03",1.8993,1.9252,1.8808,1.9252,275200.0],["1990-04-04",1.9252,1.9363,1.9141,1.9178,294400.0],["1990-04-05",1.9178,1.94,1.9104,1.9326,1356800.0],["1990-04-06",1.9326,1.9622,1.9326,1.94,644800.0],["1990-04-09",1.9178,1.9363,1.9141,1.9252,304000.0],["1990-04-10",1.9252,1.9252,1.9104,1.9104,128000.0],["1990-04-11",1.903,1.903,1.8734,1.8734,225600.0],["1990-04-12",1.866,1.9252,1.8586,1.9178,574400.0],["1990-04-16",1.9104,1.9215,1.8956,1.8956,139200.0],["1990-04-17",1.8956,1.903,1.8734,1.8771,188800.0],["1990-04-18",1.8734,1.8956,1.8512,1.8512,217600.0],["1990-04-19",1.8586,1.8586,1.7993,1.8104,496000.0],["1990-04-20",1.8104,1.8104,1.7808,1.7845,388800.0],["1990-04-23",1.7882,1.7919,1.7734,1.7919,651200.0],["1990-04-24",1.7956,1.8326,1.7956,1.8215,854400.0],["1990-04-25",1.8289,1.8326,1.8141,1.8215,78400.0],["1990-04-26",1.8215,1.8586,1.8215,1.84,955200.0],["1990-04-27",1.8474,1.8993,1.8474,1.8956,1342400.0],["1990-04-30",1.8993,1.9141,1.8919,1.8956,1484800.0],["1990-05-01",1.8993,1.903,1.8956,1.8956,331200.0],["1990-05-02",1.903,1.903,1.8882,1.8882,635200.0],["1990-05-03",1.8808,1.903,1.8771,1.8956,249600.0],["1990-05-04",1.8956,1.8993,1.8734,1.8808,465600.0],["1990-05-07",1.8845,1.8845,1.8697,1.8734,376000.0],["1990-05-08",1.8771,1.8845,1.866,1.8771,99200.0],["1990-05-09",1.8771,1.9215,1.8734,1.9215,316800.0],["1990-05-10",1.9141,1.9326,1.9067,1.9289,668800.0],["1990-05-11",1.9326,1.9363,1.9141,1.9289,729600.0],["1990-05-14",1.9215,1.9511,1.9178,1.9437,1214400.0],["1990-05-15",1.9363,1.94,1.9215,1.9215,593600.0],["1990-05-16",1.9141,1.9252,1.9104,1.9141,198400.0],["1990-05-17",1.9326,1.9585,1.9326,1.9548,1952000.0],["1990-05-18",1.9474,1.9548,1.94,1.9437,1108800.0],["1990-05-21",1.9437,2.0474,1.94,2.0363,1220800.0],["1990-05-22",2.0585,2.0585,2.0289,2.0437,1379200.0],["1990-05-23",2.0437,2.1029,2.0437,2.1029,1729600.0],["1990-05-24",2.1029,2.1103,2.0955,2.0992,854400.0],["1990-05-25",2.1066,2.1066,2.0659,2.0807,812800.0],["1990-05-29",2.0733,2.1362,2.0696,2.1288,524800.0],["1990-05-30",2.1362,2.1473,2.1251,2.1325,521600.0],["1990-05-31",2.1251,2.1696,2.1251,2.1436,884800.0],["1990-06-01",2.1436,2.1436,2.1288,2.1288,646400.0],["1990-06-04",2.1399,2.1547,2.1362,2.151,990400.0],["1990-06-05",2.151,2.1844,2.151,2.1844,771200.0],["1990-06-06",2.1807,2.1992,2.1696,2.177,1232000.0],["1990-06-07",2.1844,2.2214,2.1844,2.2066,694400.0],["1990-06-08",2.2029,2.2066,2.1918,2.1992,604800.0],["1990-06-11",2.1918,2.1955,2.1844,2.1955,353600.0],["1990-06-12",2.1955,2.1992,2.1844,2.1918,398400.0],["1990-06-13",2.1918,2.2214,2.1881,2.2066,560000.0],["1990-06-14",2.214,2.214,2.1955,2.1992,275200.0],["1990-06-15",2.1918,2.2029,2.1844,2.1844,912000.0],["1990-06-18",2.1844,2.1918,2.1177,2.1177,296000.0],["1990-06-19",2.1103,2.1103,2.0511,2.0918,1376000.0],["1990-06-20",2.1029,2.1029,2.0733,2.0918,694400.0],["1990-06-21",2.0955,2.1214,2.0918,2.1177,678400.0],["1990-06-22",2.1177,2.1251,2.0659,2.0659,608000.0],["1990-06-25",2.062,2.062,2.0361,2.0509,377600.0],["1990-06-26",2.0546,2.0769,2.0546,2.0694,347200.0],["1990-06-27",2.0694,2.0694,2.0324,2.0324,248000.0],["1990-06-28",2.0249,2.0583,2.0249,2.0546,361600.0],["1990-06-29",2.062,2.0694,2.0546,2.0694,457600.0],["1990-07-02",2.0657,2.1065,2.062,2.0991,193600.0],["1990-07-03",2.0991,2.1214,2.0917,2.1028,70400.0],["1990-07-05",2.1102,2.1288,2.1028,2.1251,462400.0],["1990-07-06",2.1214,2.1362,2.114,2.1362,494400.0],["1990-07-09",2.1436,2.151,2.1288,2.1473,145600.0],["1990-07-10",2.1585,2.203,2.151,2.1955,696000.0],["1990-07-11",2.203,2.2994,2.1955,2.2957,948800.0],["1990-07-12",2.3439,2.4255,2.3365,2.4144,1756800.0],["1990-07-13",2.4069,2.4069,2.3216,2.3291,1081600.0],["1990-07-16",2.3365,2.3439,2.3216,2.3328,401600.0],["1990-07-17",2.3253,2.3661,2.2994,2.3661,534400.0],["1990-07-18",2.3661,2.3736,2.3291,2.3513,460800.0],["1990-07-19",2.3513,2.355,2.3068,2.3068,217600.0],["1990-07-20",2.3253,2.3291,2.2994,2.2994,166400.0],["1990-07-23",2.2771,2.2771,2.1881,2.1881,851200.0],["1990-07-24",2.1955,2.1955,2.1733,2.1807,1412800.0],["1990-07-25",2.1844,2.2549,2.1844,2.2549,929600.0],["1990-07-26",2.2623,2.2808,2.24,2.2808,361600.0],["1990-07-27",2.2771,2.2883,2.2734,2.2883,316800.0],["1990-07-30",2.2883,2.3142,2.2883,2.3142,470400.0],["1990-07-31",2.3216,2.3587,2.3142,2.3587,667200.0],["1990-08-01",2.3736,2.3773,2.3476,2.3624,678400.0],["1990-08-02",2.355,2.355,2.3068,2.3068,444800.0],["1990-08-03",2.0917,2.1881,2.0694,2.1881,1966400.0],["1990-08-06",2.1436,2.1436,2.0917,2.1288,889600.0],["1990-08-07",2.1065,2.1139,2.0398,2.0472,1084800.0],["1990-08-08",2.0546,2.0732,2.0398,2.0472,356800.0],["1990-08-09",2.0472,2.0472,2.0064,2.0101,456000.0],["1990-08-10",2.0138,2.0138,1.9582,1.9804,492800.0],["1990-08-13",1.9656,2.0361,1.9582,2.0361,539200.0],["1990-08-14",2.0361,2.0472,2.0175,2.0324,291200.0],["1990-08-15",2.0398,2.0991,2.0398,2.062,608000.0],["1990-08-16",2.0657,2.0657,1.9841,1.9841,1006400.0],["1990-08-17",1.9693,1.9693,1.9211,1.9285,1832000.0],["1990-08-20",1.9211,1.9248,1.8395,1.8395,470400.0],["1990-08-21",1.8395,1.8395,1.769,1.8247,980800.0],["1990-08-22",1.8284,1.8581,1.7802,1.7839,417600.0],["1990-08-23",1.769,1.7728,1.7357,1.7653,715200.0],["1990-08-24",1.7876,1.8469,1.7802,1.8395,516800.0],["1990-08-27",2.0472,2.0472,1.9879,1.9916,955200.0],["1990-08-28",1.9916,1.9916,1.9693,1.9879,507200.0],["1990-08-29",1.9804,1.9916,1.9767,1.9841,406400.0],["1990-08-30",1.9879,1.9879,1.973,1.973,350400.0],["1990-08-31",1.9693,1.9953,1.9693,1.9953,304000.0],["1990-09-04",1.9879,1.999,1.9804,1.999,195200.0],["1990-09-05",1.999,1.999,1.9804,1.9916,273600.0],["1990-09-06",1.9916,2.0064,1.973,1.9804,942400.0],["1990-09-07",1.9879,2.0027,1.9804,1.9879,300800.0],["1990-09-10",2.0064,2.0657,2.0064,2.0361,627200.0],["1990-09-11",2.0324,2.0361,2.0101,2.0138,324800.0],["1990-09-12",2.0101,2.0138,1.9508,1.9619,473600.0],["1990-09-13",1.9582,1.9582,1.8321,1.8321,737600.0],["1990-09-14",1.8395,1.8395,1.7357,1.8061,1574400.0],["1990-09-17",1.7987,1.8024,1.769,1.7802,203200.0],["1990-09-18",1.7802,1.7876,1.7431,1.7728,400000.0],["1990-09-19",1.7802,1.8024,1.7431,1.7431,715200.0],["1990-09-20",1.7431,1.7431,1.6578,1.6652,585600.0],["1990-09-21",1.6726,1.6837,1.6578,1.6837,532800.0],["1990-09-24",1.6799,1.6799,1.6204,1.6353,523200.0],["1990-09-25",1.6464,1.6799,1.6464,1.6613,881600.0],["1990-09-26",1.6613,1.6613,1.6204,1.639,795200.0],["1990-09-27",1.665,1.665,1.6353,1.6539,326400.0],["1990-09-28",1.6464,1.665,1.6353,1.6576,521600.0],["1990-10-01",1.665,1.7468,1.665,1.7468,705600.0],["1990-10-02",1.7691,1.8285,1.7691,1.7988,448000.0],["1990-10-03",1.7988,1.7988,1.7579,1.7691,601600.0],["1990-10-04",1.7616,1.7839,1.7096,1.7765,435200.0],["1990-10-05",1.7616,1.7616,1.7393,1.7542,377600.0],["1990-10-08",1.7839,1.836,1.7839,1.8323,297600.0],["1990-10-09",1.8137,1.8137,1.7542,1.7542,518400.0],["1990-10-10",1.7468,1.7691,1.7319,1.7393,648000.0],["1990-10-11",1.7468,1.7579,1.7022,1.7022,419200.0],["1990-10-12",1.7096,1.8062,1.7096,1.7914,241600.0],["1990-10-15",1.7839,1.7951,1.7542,1.7839,1073600.0],["1990-10-16",1.7765,1.7914,1.7691,1.7728,321600.0],["1990-10-17",1.7802,1.8137,1.7728,1.7914,310400.0],["1990-10-18",1.8211,1.9029,1.8211,1.8806,548800.0],["1990-10-19",1.9029,1.9921,1.9029,1.9921,752000.0],["1990-10-22",1.9772,1.9921,1.9326,1.9846,1064000.0],["1990-10-23",1.9772,1.9995,1.9623,1.9623,528000.0],["1990-10-24",1.9475,1.9698,1.9326,1.9326,520000.0],["1990-10-25",1.9326,1.9326,1.8843,1.8992,572800.0],["1990-10-26",1.8917,1.8917,1.8731,1.8806,433600.0],["1990-10-29",1.8806,1.8843,1.8731,1.8769,212800.0],["1990-10-30",1.8992,1.9103,1.888,1.8954,344000.0],["1990-10-31",1.8954,1.8954,1.8397,1.8397,2428800.0],["1990-11-01",1.836,1.8434,1.5758,1.5758,4568000.0],["1990-11-02",1.5832,1.665,1.5758,1.665,6305600.0],["1990-11-05",1.665,1.6724,1.6427,1.6501,708800.0],["1990-11-06",1.6576,1.6576,1.6167,1.6316,601600.0],["1990-11-07",1.6241,1.6241,1.5907,1.6018,262400.0],["1990-11-08",1.6055,1.6241,1.5981,1.613,356800.0],["1990-11-09",1.6167,1.6241,1.6055,1.6241,345600.0],["1990-11-12",1.6278,1.6724,1.6278,1.6724,1340800.0],["1990-11-13",1.6687,1.6687,1.6353,1.6464,480000.0],["1990-11-14",1.6464,1.6873,1.6427,1.6576,740800.0],["1990-11-15",1.6501,1.6539,1.6427,1.6464,841600.0],["1990-11-16",1.6539,1.665,1.6167,1.6353,529600.0],["1990-11-19",1.6576,1.7133,1.6427,1.7059,2337600.0],["1990-11-20",1.6985,1.7431,1.691,1.717,1961600.0],["1990-11-21",1.7096,1.7096,1.6873,1.6947,452800.0],["1990-11-23",1.6947,1.6947,1.6799,1.6799,214400.0],["1990-11-26",1.6799,1.7022,1.6427,1.7022,883200.0],["1990-11-27",1.6985,1.7245,1.6799,1.7245,457600.0],["1990-11-28",1.7245,1.7468,1.7245,1.7468,624000.0],["1990-11-29",1.7468,1.7802,1.7468,1.7728,473600.0],["1990-11-30",1.7728,1.8508,1.7616,1.8323,1220800.0],["1990-12-03",1.8397,1.8434,1.7914,1.8062,393600.0],["1990-12-04",1.8137,1.8285,1.8062,1.8062,435200.0],["1990-12-05",1.7988,1.8062,1.7654,1.7654,400000.0],["1990-12-06",1.7839,1.7988,1.7319,1.7542,2108800.0],["1990-12-07",1.7616,1.7691,1.7542,1.7542,385600.0],["1990-12-10",1.7505,1.7877,1.7468,1.7654,910400.0],["1990-12-11",1.7579,1.7691,1.7579,1.7654,574400.0],["1990-12-12",1.7654,1.7691,1.7654,1.7691,352000.0],["1990-12-13",1.7765,1.7988,1.7691,1.7839,1155200.0],["1990-12-14",1.7765,1.7802,1.7616,1.7691,940800.0],["1990-12-17",1.7691,1.7765,1.7542,1.7654,654400.0],["1990-12-18",1.7654,1.836,1.7654,1.8248,1388800.0],["1990-12-19",1.8323,1.8583,1.8323,1.8471,920000.0],["1990-12-20",1.8397,1.8694,1.8397,1.8694,529600.0],["1990-12-21",1.8694,1.8694,1.836,1.8657,972800.0],["1990-12-24",1.8618,1.8618,1.832,1.832,246400.0],["1990-12-26",1.832,1.8432,1.8283,1.8358,312000.0],["1990-12-27",1.832,1.8358,1.8283,1.8283,196800.0],["1990-12-28",1.8358,1.8544,1.8358,1.8469,419200.0],["1990-12-31",1.8469,1.8469,1.832,1.8469,408000.0],["1991-01-02",1.8469,1.8469,1.8395,1.8432,739200.0],["1991-01-03",1.8469,1.8469,1.806,1.806,1555200.0],["1991-01-04",1.7799,1.7836,1.765,1.7799,1203200.0],["1991-01-07",1.7725,1.8171,1.7278,1.7427,2257600.0],["1991-01-08",1.7352,1.7352,1.7054,1.7278,1867200.0],["1991-01-09",1.7725,1.7725,1.698,1.7129,1790400.0],["1991-01-10",1.7203,1.7352,1.7166,1.7278,2491200.0],["1991-01-11",1.7278,1.7278,1.7092,1.7278,408000.0],["1991-01-14",1.7203,1.765,1.7054,1.765,633600.0],["1991-01-15",1.765,1.765,1.7352,1.7501,304000.0],["1991-01-16",1.7427,1.7874,1.739,1.7725,377600.0],["1991-01-17",1.8767,1.9214,1.873,1.9214,1491200.0],["1991-01-18",1.8916,1.9475,1.8358,1.9438,2308800.0],["1991-01-21",1.914,1.914,1.8916,1.8991,873600.0],["1991-01-22",1.8916,1.9028,1.8842,1.8879,385600.0],["1991-01-23",1.8916,1.9549,1.8916,1.9512,1145600.0],["1991-01-24",1.9884,2.0517,1.9884,2.0033,784000.0],["1991-01-25",2.0071,2.0331,1.9959,2.0033,304000.0],["1991-01-28",2.0033,2.0219,1.9959,2.0108,344000.0],["1991-01-29",2.0033,2.0257,1.9884,2.0257,289600.0],["1991-01-30",2.0219,2.0331,2.0219,2.0257,507200.0],["1991-01-31",2.0257,2.0927,2.0257,2.0517,641600.0],["1991-02-01",2.0555,2.0555,1.9959,2.048,945600.0],["1991-02-04",2.048,2.0853,2.0182,2.0853,484800.0],["1991-02-05",2.1076,2.1523,2.0815,2.1337,1270400.0],["1991-02-06",2.1299,2.1821,2.115,2.1746,718400.0],["1991-02-07",2.1672,2.1821,2.1523,2.1746,936000.0],["1991-02-08",2.1523,2.1597,2.1225,2.1448,888000.0],["1991-02-11",2.1523,2.2044,2.1523,2.2044,505600.0],["1991-02-12",2.197,2.2342,2.197,2.2044,369600.0],["1991-02-13",2.197,2.2565,2.1821,2.2565,680000.0],["1991-02-14",2.2565,2.3012,2.1597,2.1597,734400.0],["1991-02-15",2.1523,2.2379,2.1523,2.2268,476800.0],["1991-02-19",2.2193,2.223,2.1932,2.2007,427200.0],["1991-02-20",2.1783,2.1821,2.1523,2.1523,243200.0],["1991-02-21",2.156,2.156,2.089,2.089,601600.0],["1991-02-22",2.089,2.115,2.0629,2.1076,1288000.0],["1991-02-25",2.115,2.1597,2.1001,2.1001,1257600.0],["1991-02-26",2.0778,2.0778,2.0331,2.0555,793600.0],["1991-02-27",2.0555,2.1113,2.0331,2.1113,1265600.0],["1991-02-28",2.1374,2.156,2.1113,2.1262,1256000.0],["1991-03-01",2.1337,2.1337,2.115,2.1337,604800.0],["1991-03-04",2.1262,2.1932,2.1262,2.1858,612800.0],["1991-03-05",2.1858,2.264,2.1858,2.2528,814400.0],["1991-03-06",2.2491,2.3161,2.2193,2.3161,814400.0],["1991-03-07",2.3869,2.4055,2.3794,2.3794,1284800.0],["1991-03-08",2.3757,2.3906,2.372,2.3869,838400.0],["1991-03-11",2.3831,2.3869,2.3794,2.3869,635200.0],["1991-03-12",2.3831,2.3906,2.3831,2.3831,617600.0],["1991-03-13",2.3906,2.3906,2.3534,2.3682,731200.0],["1991-03-14",2.3683,2.3794,2.3571,2.3608,651200.0],["1991-03-15",2.3757,2.3757,2.3385,2.3534,944000.0],["1991-03-18",2.3459,2.3534,2.3087,2.331,235200.0],["1991-03-19",2.3236,2.3459,2.3124,2.3236,577600.0],["1991-03-20",2.3087,2.3161,2.2863,2.2938,739200.0],["1991-03-21",2.2938,2.3012,2.2714,2.2714,568000.0],["1991-03-22",2.2977,2.3052,2.2828,2.294,908800.0],["1991-03-25",2.2828,2.3126,2.2753,2.2753,129600.0],["1991-03-26",2.2753,2.2977,2.2753,2.2828,268800.0],["1991-03-27",2.2828,2.3163,2.2828,2.3126,270400.0],["1991-03-28",2.3126,2.3201,2.3052,2.3201,348800.0],["1991-04-01",2.3275,2.3574,2.3089,2.3126,724800.0],["1991-04-02",2.3201,2.335,2.3201,2.335,220800.0],["1991-04-03",2.3499,2.3499,2.3126,2.3201,803200.0],["1991-04-04",2.3275,2.335,2.3201,2.3313,356800.0],["1991-04-05",2.3238,2.3238,2.2977,2.3014,660800.0],["1991-04-08",2.3014,2.3089,2.2902,2.3089,580800.0],["1991-04-09",2.3014,2.3052,2.2753,2.2753,475200.0],["1991-04-10",2.2753,2.279,2.2604,2.279,2193600.0],["1991-04-11",2.2828,2.335,2.2828,2.3126,408000.0],["1991-04-12",2.3201,2.3984,2.3201,2.3872,836800.0],["1991-04-15",2.3835,2.4021,2.3574,2.3574,1475200.0],["1991-04-16",2.3536,2.3574,2.3201,2.3574,201600.0],["1991-04-17",2.3499,2.4469,2.3387,2.4469,638400.0],["1991-04-18",2.4469,2.4767,2.4469,2.4618,740800.0],["1991-04-19",2.4618,2.4618,2.4021,2.4096,724800.0],["1991-04-22",2.4245,2.4394,2.4096,2.4096,257600.0],["1991-04-23",2.4021,2.4917,2.3947,2.3947,1934400.0],["1991-04-24",2.3947,2.3947,2.3499,2.3872,2299200.0],["1991-04-25",2.3798,2.3872,2.3425,2.3611,1110400.0],["1991-04-26",2.3574,2.3872,2.3499,2.3648,657600.0],["1991-04-29",2.3574,2.3648,2.3462,2.3574,489600.0],["1991-04-30",2.3499,2.3723,2.3462,2.3574,515200.0],["1991-05-01",2.3648,2.4021,2.3648,2.3947,1193600.0],["1991-05-02",2.4021,2.4394,2.3984,2.432,398400.0],["1991-05-03",2.4357,2.4432,2.4171,2.4208,1118400.0],["1991-05-06",2.432,2.4767,2.4245,2.473,464000.0],["1991-05-07",2.4693,2.4767,2.4432,2.4432,550400.0],["1991-05-08",2.4432,2.473,2.4394,2.473,1457600.0],["1991-05-09",2.4581,2.4581,2.3947,2.4357,2897600.0],["1991-05-10",2.4096,2.4432,2.4096,2.4171,2852800.0],["1991-05-13",2.4171,2.4245,2.3909,2.3947,603200.0],["1991-05-14",2.3909,2.3909,2.3536,2.3536,1603200.0],["1991-05-15",2.3536,2.3611,2.3126,2.3163,435200.0],["1991-05-16",2.3201,2.3499,2.3163,2.335,300800.0],["1991-05-17",2.3275,2.3574,2.3089,2.3574,478400.0],["1991-05-20",2.3499,2.3499,2.3201,2.3313,361600.0],["1991-05-21",2.335,2.3611,2.3201,2.3387,787200.0],["1991-05-22",2.3201,2.3201,2.2604,2.2716,1649600.0],["1991-05-23",2.2567,2.2567,2.1485,2.1709,3881600.0],["1991-05-24",2.1858,2.2231,2.1858,2.2044,1003200.0],["1991-05-28",2.197,2.2082,2.1858,2.2082,1073600.0],["1991-05-29",2.2156,2.2679,2.2119,2.2679,2283200.0],["1991-05-30",2.2679,2.3686,2.2604,2.3686,1174400.0],["1991-05-31",2.3648,2.3872,2.3648,2.3835,862400.0],["1991-06-03",2.3723,2.3872,2.3499,2.3686,358400.0],["1991-06-04",2.3611,2.3648,2.3275,2.3574,659200.0],["1991-06-05",2.3574,2.3574,2.335,2.335,251200.0],["1991-06-06",2.3387,2.3387,2.3163,2.3163,115200.0],["1991-06-07",2.3126,2.3163,2.294,2.294,441600.0],["1991-06-10",2.2865,2.2865,2.2604,2.2604,99200.0],["1991-06-11",2.2529,2.2828,2.2529,2.2567,156800.0],["1991-06-12",2.2567,2.2567,2.2268,2.2343,875200.0],["1991-06-13",2.2268,2.2455,2.2268,2.2455,283200.0],["1991-06-14",2.2529,2.3163,2.2529,2.3014,702400.0],["1991-06-17",2.2977,2.3163,2.2902,2.3014,225600.0],["1991-06-18",2.3089,2.3163,2.2902,2.3163,552000.0],["1991-06-19",2.3163,2.3238,2.3014,2.3052,219200.0],["1991-06-20",2.3052,2.3275,2.3052,2.3052,1368000.0],["1991-06-21",2.3126,2.3499,2.3089,2.3499,457600.0],["1991-06-24",2.3389,2.3463,2.3314,2.3389,425600.0],["1991-06-25",2.3389,2.3389,2.2865,2.2865,662400.0],["1991-06-26",2.2791,2.2828,2.2529,2.2567,473600.0],["1991-06-27",2.2716,2.2903,2.2641,2.2903,588800.0],["1991-06-28",2.2753,2.2753,2.2567,2.2641,659200.0],["1991-07-01",2.2791,2.3463,2.2791,2.3426,617600.0],["1991-07-02",2.3463,2.3538,2.3276,2.3501,651200.0],["1991-07-03",2.3426,2.3501,2.3239,2.3426,398400.0],["1991-07-05",2.3389,2.3463,2.3276,2.3426,105600.0],["1991-07-08",2.3351,2.3463,2.3239,2.3463,795200.0],["1991-07-09",2.3314,2.3463,2.309,2.3164,1059200.0],["1991-07-10",2.3164,2.3202,2.2716,2.2716,710400.0],["1991-07-11",2.2641,2.294,2.2641,2.2865,784000.0],["1991-07-12",2.294,2.309,2.2791,2.2865,499200.0],["1991-07-15",2.294,2.294,2.238,2.2529,644800.0],["1991-07-16",2.2529,2.2604,2.2342,2.2417,736000.0],["1991-07-17",2.2417,2.2492,2.223,2.223,332800.0],["1991-07-18",2.223,2.2342,2.223,2.223,502400.0],["1991-07-19",2.2305,2.2305,2.1745,2.1745,334400.0],["1991-07-22",2.2006,2.2006,2.1745,2.1782,660800.0],["1991-07-23",2.1782,2.2193,2.1745,2.1969,744000.0],["1991-07-24",2.1931,2.2567,2.1894,2.2567,870400.0],["1991-07-25",2.2641,2.2716,2.2305,2.2716,508800.0],["1991-07-26",2.2716,2.2716,2.2305,2.2305,657600.0],["1991-07-29",2.2268,2.2268,2.2118,2.2118,332800.0],["1991-07-30",2.2118,2.2156,2.2044,2.2118,620800.0],["1991-07-31",2.2081,2.2193,2.2044,2.2193,1019200.0],["1991-08-01",2.223,2.2454,2.2193,2.238,1280000.0],["1991-08-02",2.2716,2.2716,2.1969,2.2156,1307200.0],["1991-08-05",2.2156,2.2193,2.1931,2.2006,299200.0],["1991-08-06",2.2081,2.309,2.2081,2.309,1020800.0],["1991-08-07",2.3239,2.3538,2.3239,2.3538,600000.0],["1991-08-08",2.3613,2.4211,2.294,2.294,1288000.0],["1991-08-09",2.309,2.3164,2.2679,2.2978,451200.0],["1991-08-12",2.3052,2.3687,2.2978,2.3575,1160000.0],["1991-08-13",2.3725,2.3874,2.365,2.365,1532800.0],["1991-08-14",2.365,2.3837,2.365,2.38,944000.0],["1991-08-15",2.3762,2.3874,2.3687,2.3874,228800.0],["1991-08-16",2.3837,2.3837,2.3052,2.3575,542400.0],["1991-08-19",2.309,2.309,2.2753,2.2978,744000.0],["1991-08-20",2.309,2.3164,2.2978,2.3052,553600.0],["1991-08-21",2.3314,2.4211,2.3314,2.4211,492800.0],["1991-08-22",2.4285,2.4659,2.4285,2.4323,512000.0],["1991-08-23",2.436,2.4808,2.4211,2.4622,1054400.0],["1991-08-26",2.4659,2.5107,2.4397,2.5107,481600.0],["1991-08-27",2.5032,2.5593,2.5032,2.5294,1454400.0],["1991-08-28",2.5257,2.5556,2.5257,2.5556,1358400.0],["1991-08-29",2.5518,2.5518,2.492,2.5182,409600.0],["1991-08-30",2.5107,2.5369,2.5107,2.5294,225600.0],["1991-09-03",2.5294,2.5369,2.4808,2.4958,436800.0],["1991-09-04",2.4883,2.492,2.4397,2.4696,240000.0],["1991-09-05",2.4846,2.5668,2.4808,2.5182,560000.0],["1991-09-06",2.5257,2.5518,2.5032,2.5369,270400.0],["1991-09-09",2.5369,2.5369,2.5219,2.5219,123200.0],["1991-09-10",2.5219,2.5219,2.5107,2.5107,334400.0],["1991-09-11",2.5032,2.5107,2.436,2.5107,361600.0],["1991-09-12",2.5032,2.5032,2.4584,2.4808,323200.0],["1991-09-13",2.4734,2.4734,2.4136,2.4136,192000.0],["1991-09-16",2.4173,2.4397,2.4098,2.4323,364800.0],["1991-09-17",2.436,2.436,2.4136,2.4173,113600.0],["1991-09-18",2.4098,2.4248,2.4098,2.4173,89600.0],["1991-09-19",2.4211,2.4584,2.4211,2.4472,1497600.0],["1991-09-20",2.4509,2.4509,2.4211,2.4435,868800.0],["1991-09-23",2.436,2.436,2.4024,2.4173,358400.0],["1991-09-24",2.4287,2.4362,2.4212,2.4324,524800.0],["1991-09-25",2.4324,2.4362,2.4175,2.4175,726400.0],["1991-09-26",2.4212,2.4287,2.4137,2.4249,246400.0],["1991-09-27",2.4212,2.4249,2.41,2.41,228800.0],["1991-09-30",2.4137,2.4175,2.4062,2.4137,520000.0],["1991-10-01",2.4062,2.41,2.395,2.4025,1144000.0],["1991-10-02",2.4025,2.4025,2.3913,2.3988,257600.0],["1991-10-03",2.3688,2.41,2.3651,2.3875,993600.0],["1991-10-04",2.4025,2.4025,2.38,2.4025,702400.0],["1991-10-07",2.3988,2.3988,2.3763,2.395,1020800.0],["1991-10-08",2.395,2.4025,2.3875,2.395,1488000.0],["1991-10-09",2.395,2.395,2.3875,2.3875,246400.0],["1991-10-10",2.3875,2.3913,2.38,2.3838,910400.0],["1991-10-11",2.3913,2.3913,2.3763,2.3763,587200.0],["1991-10-14",2.3688,2.395,2.3688,2.3688,307200.0],["1991-10-15",2.3613,2.3875,2.3576,2.3726,259200.0],["1991-10-16",2.3726,2.38,2.3576,2.3613,318400.0],["1991-10-17",2.3538,2.3763,2.3538,2.3688,411200.0],["1991-10-18",2.3688,2.3913,2.3688,2.3838,865600.0],["1991-10-21",2.395,2.395,2.3763,2.3913,185600.0],["1991-10-22",2.3913,2.3913,2.3763,2.3763,942400.0],["1991-10-23",2.3763,2.4025,2.3651,2.4025,681600.0],["1991-10-24",2.4025,2.4025,2.3726,2.3838,156800.0],["1991-10-25",2.3838,2.3838,2.3613,2.3651,107200.0],["1991-10-28",2.3651,2.3726,2.3501,2.3651,521600.0],["1991-10-29",2.3651,2.4025,2.3576,2.395,633600.0],["1991-10-30",2.395,2.4175,2.3875,2.4025,492800.0],["1991-10-31",2.395,2.395,2.3875,2.3875,94400.0],["1991-11-01",2.3875,2.4137,2.3875,2.41,488000.0],["1991-11-04",2.395,2.4249,2.3875,2.3913,2118400.0],["1991-11-05",2.3838,2.3838,2.3426,2.3426,1036800.0],["1991-11-06",2.3351,2.4025,2.3277,2.3838,635200.0],["1991-11-07",2.4025,2.4025,2.3875,2.3875,384000.0],["1991-11-08",2.38,2.3913,2.38,2.3875,121600.0],["1991-11-11",2.3875,2.4025,2.3688,2.3688,251200.0],["1991-11-12",2.38,2.4175,2.3763,2.4137,436800.0],["1991-11-13",2.4175,2.5073,2.4137,2.5073,1430400.0],["1991-11-14",2.511,2.5971,2.511,2.5672,1032000.0],["1991-11-15",2.5634,2.5634,2.511,2.511,601600.0],["1991-11-18",2.4886,2.4886,2.41,2.4511,545600.0],["1991-11-19",2.4511,2.4624,2.3875,2.4511,656000.0],["1991-11-20",2.4511,2.4511,2.3875,2.3988,419200.0],["1991-11-21",2.3651,2.395,2.3651,2.3913,904000.0],["1991-11-22",2.3988,2.4062,2.3726,2.395,1430400.0],["1991-11-25",2.3988,2.4025,2.3875,2.3988,534400.0],["1991-11-26",2.395,2.4736,2.395,2.4736,657600.0],["1991-11-27",2.4699,2.4773,2.4699,2.4773,121600.0],["1991-11-29",2.4624,2.4848,2.4624,2.4699,497600.0],["1991-12-02",2.4586,2.4624,2.425,2.4549,340800.0],["1991-12-03",2.4324,2.4474,2.4025,2.4249,600000.0],["1991-12-04",2.4175,2.4287,2.395,2.41,476800.0],["1991-12-05",2.4062,2.4062,2.3576,2.3613,697600.0],["1991-12-06",2.3538,2.3988,2.3501,2.3576,747200.0],["1991-12-09",2.3501,2.3538,2.3052,2.3052,441600.0],["1991-12-10",2.3052,2.3127,2.2678,2.2715,486400.0],["1991-12-11",2.2715,2.2715,2.1368,2.2154,1600000.0],["1991-12-12",2.2191,2.2416,2.2154,2.2154,448000.0],["1991-12-13",2.2229,2.2678,2.2079,2.2603,1446400.0],["1991-12-16",2.264,2.264,2.2453,2.2528,512000.0],["1991-12-17",2.2491,2.2827,2.2491,2.279,508800.0],["1991-12-18",2.2827,2.3202,2.2827,2.2902,369600.0],["1991-12-19",2.2827,2.2865,2.2528,2.2715,283200.0],["1991-12-20",2.3351,2.3351,2.2902,2.2902,1102400.0],["1991-12-23",2.2977,2.4025,2.2865,2.3988,336000.0],["1991-12-24",2.3989,2.4027,2.3877,2.3914,273600.0],["1991-12-26",2.3914,2.3914,2.3802,2.3839,483200.0],["1991-12-27",2.3802,2.3914,2.3652,2.3764,52800.0],["1991-12-30",2.3877,2.5301,2.3877,2.5226,587200.0],["1991-12-31",2.5226,2.6838,2.5226,2.68,928000.0],["1992-01-02",2.65,2.65,2.5338,2.5376,947200.0],["1992-01-03",2.5376,2.5638,2.5376,2.5451,916800.0],["1992-01-06",2.5376,2.5938,2.5226,2.5376,513600.0],["1992-01-07",2.5413,2.6613,2.5114,2.6613,1180800.0],["1992-01-08",2.6463,2.6725,2.6313,2.6613,592000.0],["1992-01-09",2.665,2.665,2.5826,2.5976,395200.0],["1992-01-10",2.5676,2.6013,2.5413,2.5938,561600.0],["1992-01-13",2.5938,2.5938,2.5713,2.5938,689600.0],["1992-01-14",2.5938,2.5938,2.5901,2.5938,273600.0],["1992-01-15",2.5901,2.6201,2.5901,2.6201,2171200.0],["1992-01-16",2.65,2.8262,2.6425,2.8112,1712000.0],["1992-01-17",2.7812,2.7887,2.695,2.7662,707200.0],["1992-01-20",2.7775,2.7775,2.6688,2.6688,420800.0],["1992-01-21",2.68,2.68,2.6238,2.6238,288000.0],["1992-01-22",2.6313,2.7288,2.6313,2.6988,1150400.0],["1992-01-23",2.6988,2.6988,2.6538,2.6688,920000.0],["1992-01-24",2.8412,2.8412,2.7587,2.7662,932800.0],["1992-01-27",2.7737,2.7962,2.7288,2.7325,467200.0],["1992-01-28",2.7362,2.8187,2.6725,2.785,1180800.0],["1992-01-29",2.7925,2.8487,2.7925,2.815,952000.0],["1992-01-30",2.8187,2.8187,2.7925,2.7962,564800.0],["1992-01-31",2.8037,2.8075,2.7587,2.7587,529600.0],["1992-02-03",2.7288,2.7737,2.7063,2.7737,1041600.0],["1992-02-04",2.7737,2.8937,2.7737,2.8824,1276800.0],["1992-02-05",2.8562,2.8862,2.8412,2.8712,747200.0],["1992-02-06",2.8787,2.8787,2.8524,2.8637,1036800.0],["1992-02-07",2.8637,2.8862,2.8562,2.8674,398400.0],["1992-02-10",2.8749,2.8787,2.8112,2.8562,779200.0],["1992-02-11",2.8637,2.9986,2.8637,2.9686,1004800.0],["1992-02-12",2.9986,3.0286,2.9949,3.0099,913600.0],["1992-02-13",3.0136,3.0211,2.8712,2.8862,659200.0],["1992-02-14",2.8637,2.9012,2.8599,2.9012,550400.0],["1992-02-18",2.9012,2.9199,2.8937,2.9087,451200.0],["1992-02-19",2.9162,2.9911,2.9087,2.9874,523200.0],["1992-02-20",2.9874,2.9874,2.8937,2.9312,464000.0],["1992-02-21",2.9087,2.9087,2.8037,2.8075,355200.0],["1992-02-24",2.8524,2.9536,2.8412,2.9536,812800.0],["1992-02-25",2.9274,2.9312,2.8075,2.8524,768000.0],["1992-02-26",2.8487,2.8637,2.8262,2.8375,408000.0],["1992-02-27",2.8337,2.9349,2.8187,2.8974,420800.0],["1992-02-28",2.8974,2.9312,2.8824,2.8937,593600.0],["1992-03-02",2.8787,2.8787,2.8,2.8449,441600.0],["1992-03-03",2.8787,2.9087,2.8637,2.8637,665600.0],["1992-03-04",2.8337,2.8487,2.8112,2.8262,376000.0],["1992-03-05",2.8262,2.83,2.7737,2.7775,502400.0],["1992-03-06",2.7812,2.7812,2.7213,2.7213,324800.0],["1992-03-09",2.7213,2.7213,2.6688,2.6725,256000.0],["1992-03-10",2.68,2.7512,2.68,2.6913,459200.0],["1992-03-11",2.6838,2.7288,2.6763,2.6913,1504000.0],["1992-03-12",2.6763,2.6763,2.6388,2.6463,680000.0],["1992-03-13",2.6538,2.7138,2.6538,2.6913,851200.0],["1992-03-16",2.6913,2.7625,2.6913,2.7625,468800.0],["1992-03-17",2.7437,2.8375,2.7437,2.8262,444800.0],["1992-03-18",2.8337,2.9087,2.8262,2.8487,534400.0],["1992-03-19",2.8562,2.8824,2.8412,2.8562,265600.0],["1992-03-20",2.8712,2.8937,2.8599,2.8937,852800.0],["1992-03-23",2.9012,2.9012,2.8674,2.8712,475200.0],["1992-03-24",2.9012,2.9237,2.8637,2.8674,257600.0],["1992-03-25",2.8679,2.8716,2.8041,2.8041,454400.0],["1992-03-26",2.8041,2.8379,2.7703,2.7703,803200.0],["1992-03-27",2.8228,2.8679,2.8078,2.8078,512000.0],["1992-03-30",2.8003,2.8078,2.7928,2.7928,105600.0],["1992-03-31",2.7928,2.8491,2.7553,2.8003,444800.0],["1992-04-01",2.7928,2.7928,2.774,2.7928,260800.0],["1992-04-02",2.7403,2.8228,2.7328,2.7778,688000.0],["1992-04-03",2.7928,2.8153,2.7703,2.774,241600.0],["1992-04-06",2.7778,2.7778,2.7403,2.7515,456000.0],["1992-04-07",2.7515,2.7515,2.6727,2.6764,1067200.0],["1992-04-08",2.6577,2.6802,2.5526,2.5826,902400.0],["1992-04-09",2.6051,2.7628,2.6051,2.759,684800.0],["1992-04-10",2.7778,2.7928,2.7102,2.7177,652800.0],["1992-04-13",2.7177,2.744,2.6952,2.7027,484800.0],["1992-04-14",2.7403,2.7403,2.7027,2.7027,468800.0],["1992-04-15",2.7252,2.7816,2.7252,2.7628,619200.0],["1992-04-16",2.7478,2.7628,2.6727,2.6915,947200.0],["1992-04-20",2.6877,2.6877,2.6352,2.6502,787200.0],["1992-04-21",2.6539,2.6802,2.6502,2.6727,1168000.0],["1992-04-22",2.6915,2.6915,2.6502,2.6502,227200.0],["1992-04-23",2.6276,2.6652,2.6126,2.6614,392000.0],["1992-04-24",2.6201,2.6614,2.5788,2.5864,449600.0],["1992-04-27",2.5939,2.6314,2.5601,2.6201,259200.0],["1992-04-28",2.6126,2.6689,2.6126,2.6201,422400.0],["1992-04-29",2.6352,2.6502,2.6051,2.6051,444800.0],["1992-04-30",2.6089,2.6577,2.6089,2.6502,107200.0],["1992-05-01",2.6652,2.6652,2.6427,2.6577,198400.0],["1992-05-04",2.6652,2.7252,2.6652,2.7215,558400.0],["1992-05-05",2.7215,2.7816,2.7215,2.7553,750400.0],["1992-05-06",2.7778,2.7891,2.7628,2.7778,665600.0],["1992-05-07",2.7928,2.8191,2.7853,2.8003,406400.0],["1992-05-08",2.8153,2.8904,2.8153,2.8829,1340800.0],["1992-05-11",2.8979,2.9655,2.8979,2.9355,816000.0],["1992-05-12",2.943,3.003,2.9355,3.003,900800.0],["1992-05-13",3.003,3.1682,3.003,3.1532,2320000.0],["1992-05-14",3.1832,3.1832,2.973,3.0368,1857600.0],["1992-05-15",3.003,3.003,2.9467,2.9467,1249600.0],["1992-05-18",2.9505,3.0631,2.9505,3.003,520000.0],["1992-05-19",2.9993,3.0293,2.988,2.9955,825600.0],["1992-05-20",2.9955,3.0368,2.9955,3.0255,502400.0],["1992-05-21",2.9955,3.0255,2.988,3.0143,832000.0],["1992-05-22",3.018,3.1156,3.003,3.0631,321600.0],["1992-05-26",3.018,3.0331,2.9955,2.9955,288000.0],["1992-05-27",2.9993,3.0256,2.9993,3.0105,132800.0],["1992-05-28",3.0143,3.0781,3.0105,3.0706,1160000.0],["1992-05-29",3.0706,3.1081,3.0631,3.1081,665600.0],["1992-06-01",3.0856,3.1081,3.0218,3.1081,476800.0],["1992-06-02",3.0931,3.1156,3.0781,3.1006,691200.0],["1992-06-03",3.1006,3.1532,3.0931,3.1231,660800.0],["1992-06-04",3.1231,3.2283,3.1231,3.2057,1262400.0],["1992-06-05",3.2207,3.2996,3.1682,3.2996,579200.0],["1992-06-08",3.2921,3.3259,3.2283,3.2583,1144000.0],["1992-06-09",3.2658,3.2658,3.217,3.2207,329600.0],["1992-06-10",3.217,3.217,3.1532,3.1832,2736000.0],["1992-06-11",3.1682,3.2095,3.1682,3.2095,180800.0],["1992-06-12",3.2433,3.2583,3.2283,3.2433,398400.0],["1992-06-15",3.2283,3.2433,3.1832,3.1832,390400.0],["1992-06-16",3.1607,3.1832,3.1307,3.1344,468800.0],["1992-06-17",3.1231,3.1682,3.1156,3.1156,944000.0],["1992-06-18",3.0781,3.0856,3.0743,3.0743,804800.0],["1992-06-19",3.0331,3.1081,3.0331,3.0819,648000.0],["1992-06-22",3.0631,3.1532,3.0631,3.1006,438400.0],["1992-06-23",3.1081,3.1682,3.0931,3.0931,452800.0],["1992-06-24",3.0898,3.0898,3.0221,3.0372,216000.0],["1992-06-25",3.0522,3.0673,3.0372,3.0372,682400.0],["1992-06-26",3.0673,3.1124,3.0597,3.0748,884000.0],["1992-06-29",3.0898,3.15,3.0898,3.1424,474400.0],["1992-06-30",3.1725,3.1725,3.1124,3.1124,644800.0],["1992-07-01",3.0748,3.18,3.0748,3.18,651200.0],["1992-07-02",3.2026,3.2477,3.18,3.2176,958400.0],["1992-07-06",3.2026,3.2326,3.1875,3.2101,472800.0],["1992-07-07",3.2251,3.2251,3.0823,3.1048,314400.0],["1992-07-08",3.1048,3.1575,3.1048,3.1274,636000.0],["1992-07-09",3.1424,3.1725,3.1349,3.1725,388800.0],["1992-07-10",3.1875,3.2026,3.15,3.1575,167200.0],["1992-07-13",3.1725,3.2026,3.15,3.18,838400.0],["1992-07-14",3.18,3.2176,3.18,3.2176,420800.0],["1992-07-15",3.2251,3.2702,3.2176,3.2402,354400.0],["1992-07-16",3.2251,3.2778,3.2026,3.2176,349600.0],["1992-07-17",3.1725,3.18,3.1274,3.18,446400.0],["1992-07-20",3.1274,3.15,3.1048,3.1199,270400.0],["1992-07-21",3.1349,3.18,3.1349,3.1424,136800.0],["1992-07-22",3.1274,3.1274,3.1124,3.1274,122400.0],["1992-07-23",3.1575,3.2026,3.1575,3.1575,294400.0],["1992-07-24",3.1575,3.18,3.1274,3.1725,455200.0],["1992-07-27",3.2026,3.2176,3.1875,3.1875,165600.0],["1992-07-28",3.1951,3.2477,3.165,3.2477,550400.0],["1992-07-29",3.2778,3.3529,3.2778,3.3153,736800.0],["1992-07-30",3.3003,3.3379,3.3003,3.3379,592000.0],["1992-07-31",3.3229,3.3454,3.2928,3.3379,649600.0],["1992-08-03",3.3229,3.3529,3.3229,3.3529,325600.0],["1992-08-04",3.3229,3.3379,3.2928,3.3153,310400.0],["1992-08-05",3.2928,3.3078,3.2477,3.3003,709600.0],["1992-08-06",3.3003,3.3003,3.2853,3.3003,1390400.0],["1992-08-07",3.2928,3.3078,3.2778,3.2853,1078400.0],["1992-08-10",3.2326,3.2627,3.2251,3.2477,292800.0],["1992-08-11",3.2326,3.2477,3.1424,3.1725,1977600.0],["1992-08-12",3.18,3.1875,3.1424,3.18,172800.0],["1992-08-13",3.1951,3.2402,3.1424,3.165,444800.0],["1992-08-14",3.165,3.18,3.15,3.1575,264800.0],["1992-08-17",3.15,3.2026,3.15,3.165,237600.0],["1992-08-18",3.165,3.2101,3.165,3.2026,218400.0],["1992-08-19",3.2026,3.2101,3.1725,3.1875,223200.0],["1992-08-20",3.1875,3.1875,3.1725,3.1725,61600.0],["1992-08-21",3.1274,3.1274,3.0146,3.0222,1086400.0],["1992-08-24",3.0071,3.0071,2.9319,2.9319,782400.0],["1992-08-25",2.947,2.947,2.9244,2.9319,525600.0],["1992-08-26",2.9319,2.9395,2.9094,2.9244,485600.0],["1992-08-27",2.9319,2.947,2.9094,2.9094,705600.0],["1992-08-28",2.9244,2.962,2.9244,2.962,355200.0],["1992-08-31",2.962,3.0522,2.962,3.0222,391200.0],["1992-09-01",3.0221,3.0522,3.0146,3.0447,422400.0],["1992-09-02",3.0447,3.0673,3.0221,3.0522,384000.0],["1992-09-03",3.0597,3.0973,3.0372,3.0372,249600.0],["1992-09-04",3.0221,3.0823,3.0146,3.0748,92800.0],["1992-09-08",3.0673,3.0823,3.0597,3.0597,158400.0],["1992-09-09",3.0673,3.1048,3.0673,3.0823,211200.0],["1992-09-10",3.0898,3.1424,3.0898,3.1199,256000.0],["1992-09-11",3.0898,3.2026,3.0898,3.1875,534400.0],["1992-09-14",3.2026,3.2251,3.165,3.2251,258400.0],["1992-09-15",3.1951,3.2326,3.1951,3.2251,375200.0],["1992-09-16",3.2251,3.2627,3.2251,3.2477,488000.0],["1992-09-17",3.2702,3.2702,3.2477,3.2477,289600.0],["1992-09-18",3.2702,3.2928,3.2477,3.2552,716000.0],["1992-09-21",3.2477,3.2552,3.2477,3.2477,48000.0],["1992-09-22",3.2477,3.2552,3.1424,3.1575,405600.0],["1992-09-23",3.1575,3.2176,3.1575,3.2026,400000.0],["1992-09-24",3.2068,3.2143,3.1917,3.2143,152000.0],["1992-09-25",3.1917,3.1917,3.1014,3.139,341600.0],["1992-09-28",3.1541,3.1842,3.124,3.1842,316800.0],["1992-09-29",3.1767,3.1767,3.1541,3.1767,299200.0],["1992-09-30",3.1541,3.1692,3.124,3.1541,126400.0],["1992-10-01",3.139,3.1616,3.0939,3.1089,351200.0],["1992-10-02",3.1014,3.1014,3.0111,3.0186,947200.0],["1992-10-05",3.0111,3.0111,2.9207,2.996,1150400.0],["1992-10-06",3.0035,3.0035,2.9584,2.9584,304800.0],["1992-10-07",2.9885,3.0111,2.9358,3.0035,703200.0],["1992-10-08",3.0713,3.0788,3.0186,3.0638,209600.0],["1992-10-09",3.0638,3.0638,3.0261,3.0261,248800.0],["1992-10-12",3.0261,3.0487,2.981,2.9885,302400.0],["1992-10-13",2.9734,3.0939,2.9734,3.0788,628800.0],["1992-10-14",3.0638,3.0788,3.0412,3.0487,233600.0],["1992-10-15",3.0337,3.0788,3.0186,3.0562,124000.0],["1992-10-16",3.0713,3.1165,3.0487,3.1165,407200.0],["1992-10-19",3.1165,3.1541,3.1089,3.1541,304800.0],["1992-10-20",3.1616,3.1616,3.1165,3.1315,386400.0],["1992-10-21",3.1541,3.2595,3.1541,3.2595,498400.0],["1992-10-22",3.2595,3.4176,3.2595,3.41,1178400.0],["1992-10-23",3.41,3.5004,3.41,3.5004,867200.0],["1992-10-26",3.4928,3.538,3.4853,3.5305,853600.0],["1992-10-27",3.5531,3.5606,3.4326,3.4552,1538400.0],["1992-10-28",3.4778,3.5531,3.4778,3.5531,1224000.0],["1992-10-29",3.5531,3.6283,3.5531,3.6283,1047200.0],["1992-10-30",3.6359,3.6434,3.6283,3.6434,1156000.0],["1992-11-02",3.6283,3.7187,3.6283,3.7187,1524000.0],["1992-11-03",3.7187,3.7413,3.7111,3.7413,311200.0],["1992-11-04",3.7563,3.809,3.7563,3.8015,1031200.0],["1992-11-05",3.794,3.8617,3.7488,3.8542,765600.0],["1992-11-06",3.8843,3.9671,3.8843,3.9144,1412000.0],["1992-11-09",3.8993,3.9671,3.8918,3.8918,2728800.0],["1992-11-10",3.8692,3.8918,3.8391,3.8768,970400.0],["1992-11-11",3.8918,3.937,3.8843,3.937,846400.0],["1992-11-12",3.9671,3.9897,3.9445,3.9746,781600.0],["1992-11-13",3.9746,3.9746,3.9294,3.9445,456000.0],["1992-11-16",3.9671,3.9821,3.8692,3.8918,891200.0],["1992-11-17",3.8692,3.8768,3.7488,3.7638,845600.0],["1992-11-18",3.7864,3.8768,3.7638,3.8768,872000.0],["1992-11-19",3.8918,3.952,3.8843,3.952,406400.0],["1992-11-20",4.0198,4.0951,4.0198,4.0649,2648000.0],["1992-11-23",4.0499,4.0574,3.9746,4.0499,424000.0],["1992-11-24",4.0348,4.1101,4.0348,4.0499,839200.0],["1992-11-25",4.0499,4.0875,4.0499,4.0875,163200.0],["1992-11-27",4.0951,4.1553,4.0951,4.1176,172000.0],["1992-11-30",4.1402,4.208,4.1252,4.2004,616000.0],["1992-12-01",4.2155,4.2757,4.1703,4.1929,955200.0],["1992-12-02",4.208,4.223,4.1628,4.1779,509600.0],["1992-12-03",4.1628,4.1703,4.1101,4.1478,386400.0],["1992-12-04",4.1478,4.2155,4.1101,4.1854,314400.0],["1992-12-07",4.2155,4.3209,4.2155,4.3058,316800.0],["1992-12-08",4.3058,4.4263,4.2983,4.4037,612800.0],["1992-12-09",4.4112,4.4187,4.351,4.351,382400.0],["1992-12-10",4.3661,4.3661,4.2757,4.3209,513600.0],["1992-12-11",4.3134,4.3134,4.2531,4.2607,384800.0],["1992-12-14",4.2607,4.4112,4.2607,4.3435,666400.0],["1992-12-15",4.3435,4.3435,4.2456,4.2682,804000.0],["1992-12-16",4.2607,4.2908,4.223,4.223,780800.0],["1992-12-17",4.223,4.2908,4.223,4.2908,528800.0],["1992-12-18",4.351,4.3811,4.3209,4.3661,779200.0],["1992-12-21",4.3811,4.3962,4.3585,4.3811,605600.0],["1992-12-22",4.3886,4.4338,4.3811,4.4338,1235200.0],["1992-12-23",4.4413,4.4865,4.4413,4.4639,477600.0],["1992-12-24",4.4606,4.5209,4.4606,4.5209,333600.0],["1992-12-28",4.5058,4.5359,4.4832,4.5359,176000.0],["1992-12-29",4.5736,4.7168,4.5661,4.6414,1901600.0],["1992-12-30",4.664,4.7921,4.664,4.7319,1024800.0],["1992-12-31",4.7545,4.8147,4.7243,4.7243,1609600.0],["1993-01-04",4.6565,4.7319,4.6565,4.7319,1206400.0],["1993-01-05",4.7319,4.7394,4.7017,4.7319,932000.0],["1993-01-06",4.7319,4.8675,4.7319,4.7921,747200.0],["1993-01-07",4.8072,4.9278,4.7997,4.875,903200.0],["1993-01-08",4.8373,4.8373,4.7243,4.7394,1216800.0],["1993-01-11",4.7092,4.7846,4.7092,4.7771,729600.0],["1993-01-12",4.762,4.762,4.6188,4.7017,804000.0],["1993-01-13",4.6414,4.6866,4.5812,4.6716,873600.0],["1993-01-14",4.6565,4.7017,4.6565,4.6866,699200.0],["1993-01-15",4.7319,4.8223,4.7017,4.7545,674400.0],["1993-01-18",4.762,4.8072,4.7545,4.8072,196800.0],["1993-01-19",4.8147,4.9052,4.7997,4.7997,501600.0],["1993-01-20",4.7997,4.8223,4.7092,4.7243,380800.0],["1993-01-21",4.7168,4.8072,4.7168,4.7921,555200.0],["1993-01-22",4.8524,4.8825,4.7771,4.8072,1155200.0],["1993-01-25",4.8223,4.8599,4.7846,4.8298,731200.0],["1993-01-26",4.875,4.875,4.7921,4.7921,1324800.0],["1993-01-27",4.7846,4.8072,4.762,4.7921,1103200.0],["1993-01-28",4.7771,4.8675,4.7695,4.8449,726400.0],["1993-01-29",4.8524,4.8599,4.7846,4.7846,410400.0],["1993-02-01",4.7921,4.7921,4.7092,4.7319,331200.0],["1993-02-02",4.7243,4.8373,4.7168,4.8223,760000.0],["1993-02-03",4.8373,4.9278,4.8298,4.9278,1212800.0],["1993-02-04",4.9127,5.0332,4.9127,4.9956,1329600.0],["1993-02-05",5.0031,5.1538,4.988,5.1161,2321600.0],["1993-02-08",5.1387,5.1538,5.0709,5.0709,719200.0],["1993-02-09",5.0709,5.0935,5.0182,5.0483,432800.0],["1993-02-10",5.0332,5.0558,4.988,5.0257,265600.0],["1993-02-11",5.0408,5.1387,5.0408,5.1161,825600.0],["1993-02-12",5.1086,5.1613,5.0935,5.1463,727200.0],["1993-02-16",5.1086,5.1161,4.9127,4.973,1365600.0],["1993-02-17",4.9579,4.9579,4.8675,4.8976,1352000.0],["1993-02-18",4.8976,4.973,4.875,4.973,1043200.0],["1993-02-19",4.9805,4.9805,4.9052,4.9504,851200.0],["1993-02-22",4.9428,5.1237,4.9428,5.0935,1298400.0],["1993-02-23",5.1161,5.1764,5.0408,5.1689,1017600.0],["1993-02-24",5.1689,5.2894,5.1613,5.2894,2451200.0],["1993-02-25",5.2894,5.3422,5.2291,5.2744,799200.0],["1993-02-26",5.2744,5.2819,5.2065,5.2216,375200.0],["1993-03-01",5.2367,5.2367,5.1086,5.1086,510400.0],["1993-03-02",5.0935,5.1538,5.0483,5.1538,942400.0],["1993-03-03",5.1689,5.2744,5.1689,5.2593,848000.0],["1993-03-04",5.2668,5.2668,5.1689,5.2518,564000.0],["1993-03-05",5.2894,5.297,5.2442,5.2668,1028800.0],["1993-03-08",5.3045,5.4175,5.3045,5.41,1200800.0],["1993-03-09",5.41,5.4251,5.312,5.3949,596000.0],["1993-03-10",5.3648,5.3798,5.3196,5.3572,411200.0],["1993-03-11",5.3422,5.4778,5.3422,5.4552,1253600.0],["1993-03-12",5.4552,5.4552,5.3798,5.41,601600.0],["1993-03-15",5.4251,5.4703,5.4251,5.4703,553600.0],["1993-03-16",5.4627,5.621,5.4627,5.5908,884000.0],["1993-03-17",5.5833,5.5833,5.5305,5.5305,460000.0],["1993-03-18",5.523,5.5531,5.4929,5.5456,598400.0],["1993-03-19",5.5456,5.5758,5.4853,5.5155,1398400.0],["1993-03-22",5.4853,5.5758,5.4853,5.5758,533600.0],["1993-03-23",5.5456,5.6059,5.5456,5.5833,419200.0],["1993-03-24",5.5833,5.621,5.5531,5.5984,831200.0],["1993-03-25",5.6107,5.7314,5.6107,5.7163,1031200.0],["1993-03-26",5.7238,5.7238,5.6032,5.6032,1216800.0],["1993-03-29",5.6032,5.6107,5.5956,5.6032,440000.0],["1993-03-30",5.6107,5.6107,5.4599,5.4976,731200.0],["1993-03-31",5.5202,5.5881,5.5202,5.5353,363200.0],["1993-04-01",5.5353,5.5428,5.475,5.5051,308800.0],["1993-04-02",5.475,5.475,5.2638,5.2789,1037600.0],["1993-04-05",5.2638,5.4599,5.2487,5.4448,544800.0],["1993-04-06",5.4448,5.5202,5.3468,5.3543,708800.0],["1993-04-07",5.3619,5.4147,5.3392,5.3619,436000.0],["1993-04-08",5.3619,5.3996,5.2789,5.3242,288800.0],["1993-04-12",5.3392,5.5051,5.3392,5.475,450400.0],["1993-04-13",5.475,5.475,5.4373,5.4524,667200.0],["1993-04-14",5.4524,5.4976,5.4448,5.4901,382400.0],["1993-04-15",5.4901,5.6258,5.4901,5.6032,912000.0],["1993-04-16",5.6107,5.6107,5.475,5.4901,341600.0],["1993-04-19",5.475,5.4901,5.2864,5.3392,549600.0],["1993-04-20",5.3392,5.3543,5.1733,5.3392,1120800.0],["1993-04-21",5.3392,5.3392,5.2186,5.2186,762400.0],["1993-04-22",5.2261,5.2261,4.9018,5.015,4784800.0],["1993-04-23",5.0074,5.0074,4.9169,5.0074,2896000.0],["1993-04-26",4.9848,5.0451,4.9471,4.9848,745600.0],["1993-04-27",4.9018,5.015,4.8868,4.9773,638400.0],["1993-04-28",5.0225,5.1582,5.0225,5.1582,1230400.0],["1993-04-29",5.1507,5.3392,5.1507,5.3392,1021600.0],["1993-04-30",5.3392,5.4901,5.3392,5.4524,1341600.0],["1993-05-03",5.4448,5.4448,5.3468,5.4071,612800.0],["1993-05-04",5.392,5.4222,5.3543,5.3619,756000.0],["1993-05-05",5.3091,5.3694,5.3091,5.3392,374400.0],["1993-05-06",5.3392,5.4146,5.3242,5.3468,672000.0],["1993-05-07",5.3619,5.3694,5.1809,5.1884,457600.0],["1993-05-10",5.2035,5.2035,5.1356,5.1356,632000.0],["1993-05-11",5.1356,5.2487,5.1356,5.2487,340000.0],["1993-05-12",5.2186,5.2789,5.2035,5.2638,945600.0],["1993-05-13",5.2487,5.2638,5.1884,5.2337,497600.0],["1993-05-14",5.2261,5.2487,5.2261,5.2337,292800.0],["1993-05-17",5.2337,5.2563,5.2261,5.2412,148000.0],["1993-05-18",5.2412,5.2412,5.2261,5.2412,616000.0],["1993-05-19",5.2261,5.4146,5.2186,5.4146,667200.0],["1993-05-20",5.4147,5.4147,5.3166,5.3769,482400.0],["1993-05-21",5.3694,5.3769,5.2487,5.2864,810400.0],["1993-05-24",5.2789,5.3091,5.2638,5.2864,332000.0],["1993-05-25",5.3015,5.3091,5.2714,5.2864,372000.0],["1993-05-26",5.294,5.294,5.2487,5.2638,476000.0],["1993-05-27",5.2714,5.2714,5.2337,5.2563,384800.0],["1993-05-28",5.2487,5.294,5.1884,5.294,1112800.0],["1993-06-01",5.3845,5.4222,5.3091,5.3091,860800.0],["1993-06-02",5.3543,5.4674,5.3543,5.4599,942400.0],["1993-06-03",5.4599,5.4901,5.3845,5.4448,967200.0],["1993-06-04",5.4222,5.4222,5.3392,5.3845,331200.0],["1993-06-07",5.3845,5.3845,5.3091,5.3166,675200.0],["1993-06-08",5.3166,5.3242,5.1959,5.1959,1662400.0],["1993-06-09",5.2035,5.211,5.1432,5.1507,1681600.0],["1993-06-10",5.1432,5.2487,5.1356,5.2261,1956800.0],["1993-06-11",5.2261,5.3242,5.2261,5.3015,571200.0],["1993-06-14",5.3015,5.3769,5.2789,5.2789,640800.0],["1993-06-15",5.3091,5.3091,5.1733,5.1733,1138400.0],["1993-06-16",5.1809,5.2035,5.1582,5.1959,494400.0],["1993-06-17",5.2035,5.2261,5.1884,5.2186,208800.0],["1993-06-18",5.1582,5.1733,5.1432,5.1432,926400.0],["1993-06-21",5.1507,5.1809,5.1432,5.1733,511200.0],["1993-06-22",5.211,5.2563,5.1959,5.2337,736000.0],["1993-06-23",5.2638,5.2789,5.1809,5.2035,777600.0],["1993-06-24",5.2008,5.2461,5.1555,5.2234,849600.0],["1993-06-25",5.2159,5.2536,5.2083,5.2159,283200.0],["1993-06-28",5.2159,5.231,5.1555,5.163,810400.0],["1993-06-29",5.1479,5.1479,4.9215,5.0574,1878400.0],["1993-06-30",5.0649,5.1555,5.0574,5.1555,436000.0],["1993-07-01",5.1781,5.1857,5.08,5.0951,701600.0],["1993-07-02",5.0951,5.0951,4.8913,4.997,1011200.0],["1993-07-06",5.0121,5.0574,4.9592,4.9819,384000.0],["1993-07-07",4.9743,4.9743,4.8762,4.8837,765600.0],["1993-07-08",4.8762,4.8762,4.7705,4.846,2290400.0],["1993-07-09",4.8611,5.0498,4.846,5.0423,566400.0],["1993-07-12",5.0423,5.0574,4.9668,5.0574,493600.0],["1993-07-13",5.0574,5.0951,4.9215,4.9366,658400.0],["1993-07-14",4.9366,5.1026,4.929,5.0574,462400.0],["1993-07-15",4.997,5.1026,4.997,5.1026,380800.0],["1993-07-16",5.1026,5.2083,5.08,5.1857,504800.0],["1993-07-19",5.1857,5.2234,5.163,5.1857,619200.0],["1993-07-20",5.1857,5.2234,5.1781,5.2083,414400.0],["1993-07-21",5.2083,5.2989,5.2008,5.2989,500000.0],["1993-07-22",5.2838,5.2838,5.1857,5.2159,280800.0],["1993-07-23",5.2159,5.2536,5.1328,5.1479,516800.0],["1993-07-26",5.2083,5.2234,5.1177,5.163,369600.0],["1993-07-27",5.163,5.1857,4.7705,4.9064,4432000.0],["1993-07-28",4.9668,5.1328,4.9592,5.1328,3019200.0],["1993-07-29",5.1479,5.1932,5.1479,5.1857,900000.0],["1993-07-30",5.1026,5.1857,5.0875,5.1253,660800.0],["1993-08-02",5.0574,5.1479,5.0574,5.0951,850400.0],["1993-08-03",5.0951,5.1479,5.08,5.0951,479200.0],["1993-08-04",5.0951,5.1253,5.0724,5.08,1560000.0],["1993-08-05",5.08,5.0876,5.0196,5.0876,433600.0],["1993-08-06",5.0875,5.1177,5.0649,5.08,366400.0],["1993-08-09",5.08,5.1479,5.0725,5.1177,211200.0],["1993-08-10",5.1253,5.1706,5.1026,5.163,835200.0],["1993-08-11",5.163,5.1706,5.1177,5.1253,556800.0],["1993-08-12",5.1253,5.1253,5.0423,5.0725,732000.0],["1993-08-13",5.0875,5.314,5.0875,5.314,1154400.0],["1993-08-16",5.3215,5.4801,5.3215,5.4499,770400.0],["1993-08-17",5.4952,5.4952,5.4197,5.4574,564000.0],["1993-08-18",5.465,5.5178,5.4348,5.4499,592000.0],["1993-08-19",5.4499,5.5555,5.4348,5.5178,496800.0],["1993-08-20",5.5253,5.6008,5.5178,5.5857,568000.0],["1993-08-23",5.5933,5.6461,5.5857,5.6461,355200.0],["1993-08-24",5.631,5.6763,5.6235,5.6763,2641600.0],["1993-08-25",5.6839,5.699,5.6461,5.6537,926400.0],["1993-08-26",5.6612,5.6612,5.6159,5.631,636000.0],["1993-08-27",5.631,5.631,5.5631,5.5631,520800.0],["1993-08-30",5.5631,5.5782,5.5103,5.5254,1041600.0],["1993-08-31",5.5254,5.5254,5.4801,5.4801,1194400.0],["1993-09-01",5.4952,5.5254,5.4197,5.4348,1280800.0],["1993-09-02",5.4348,5.4725,5.4272,5.4348,771200.0],["1993-09-03",5.4197,5.4197,5.3668,5.3819,908800.0],["1993-09-07",5.3819,5.3819,5.314,5.3215,834400.0],["1993-09-08",5.3215,5.4801,5.2838,5.4801,1726400.0],["1993-09-09",5.4725,5.548,5.4499,5.4952,691200.0],["1993-09-10",5.5103,5.6688,5.5103,5.6461,672800.0],["1993-09-13",5.6461,5.7895,5.6461,5.7669,761600.0],["1993-09-14",5.7367,5.7593,5.5404,5.6008,804800.0],["1993-09-15",5.5933,5.7669,5.5253,5.7518,834400.0],["1993-09-16",5.7518,5.7895,5.6839,5.7367,336800.0],["1993-09-17",5.6461,5.782,5.631,5.7367,1078400.0],["1993-09-20",5.7367,5.8726,5.7065,5.7216,1454000.0],["1993-09-21",5.7216,5.7216,5.6763,5.6914,1003200.0],["1993-09-22",5.7367,5.7367,5.6612,5.6763,1272400.0],["1993-09-23",5.6914,5.9632,5.6763,5.8424,1514000.0],["1993-09-24",5.8623,6.1192,5.8472,6.0436,779200.0],["1993-09-27",6.0739,6.2552,6.0739,6.2249,1208800.0],["1993-09-28",6.2854,6.376,6.2098,6.3609,1027200.0],["1993-09-29",6.376,6.4063,6.2854,6.376,521200.0],["1993-09-30",6.3911,6.5422,6.3156,6.4969,847600.0],["1993-10-01",6.5422,6.5422,6.3307,6.376,513600.0],["1993-10-04",6.376,6.4969,6.3156,6.376,734000.0],["1993-10-05",6.4365,6.512,6.376,6.4214,395600.0],["1993-10-06",6.4365,6.4365,6.3307,6.3609,754800.0],["1993-10-07",6.3609,6.376,6.3156,6.3156,638000.0],["1993-10-08",6.3156,6.3307,6.1947,6.2854,1065200.0],["1993-10-11",6.2854,6.2854,6.1645,6.24,426800.0],["1993-10-12",6.2249,6.3458,6.2249,6.3307,776400.0],["1993-10-13",6.376,6.5876,6.3307,6.4667,705600.0],["1993-10-14",6.4516,6.4516,6.3005,6.3156,553200.0],["1993-10-15",6.376,6.376,6.3156,6.3609,637600.0],["1993-10-18",6.3911,6.3911,6.2854,6.3307,1026400.0],["1993-10-19",6.3156,6.7084,6.2703,6.7084,1277600.0],["1993-10-20",6.7084,6.8293,6.5724,6.7991,852800.0],["1993-10-21",6.8293,6.92,6.6631,6.6631,1313600.0],["1993-10-22",6.6631,6.7084,6.6178,6.6329,554000.0],["1993-10-25",6.5876,6.6027,6.5422,6.5725,643200.0],["1993-10-26",6.6329,6.7538,6.6329,6.6933,1260800.0],["1993-10-27",6.6933,6.7084,6.6178,6.6782,353600.0],["1993-10-28",6.6782,6.7386,6.648,6.6782,307600.0],["1993-10-29",6.6933,6.7084,6.5573,6.5573,502000.0],["1993-11-01",6.5573,6.6027,6.512,6.5271,428000.0],["1993-11-02",6.4969,6.4969,6.4062,6.4365,516800.0],["1993-11-03",6.4365,6.4516,6.376,6.4062,374400.0],["1993-11-04",6.3911,6.3911,5.9228,6.0739,861200.0],["1993-11-05",6.0738,6.24,5.953,6.24,1408800.0],["1993-11-08",6.2098,6.2098,6.0587,6.1343,480400.0],["1993-11-09",6.1645,6.2552,6.1041,6.1192,1417600.0],["1993-11-10",6.1192,6.1343,6.0587,6.089,448000.0],["1993-11-11",6.0587,6.0738,6.0285,6.0587,983200.0],["1993-11-12",6.0587,6.0739,5.9379,5.9832,1152000.0],["1993-11-15",5.9832,5.9832,5.7414,5.7566,1042800.0],["1993-11-16",5.7263,5.953,5.7263,5.9228,1192800.0],["1993-11-17",5.953,6.0436,5.9228,6.0134,1303600.0],["1993-11-18",6.0134,6.1645,5.9983,6.1343,727200.0],["1993-11-19",6.1192,6.1947,6.1041,6.1494,732000.0],["1993-11-22",6.1494,6.1645,6.0436,6.1041,494400.0],["1993-11-23",6.1343,6.1796,6.1041,6.1796,285200.0],["1993-11-24",6.1796,6.3458,6.1796,6.2854,413600.0],["1993-11-26",6.3307,6.3307,6.2854,6.3307,176000.0],["1993-11-29",6.3307,6.3307,6.2249,6.24,688400.0],["1993-11-30",6.24,6.3307,6.24,6.3307,577600.0],["1993-12-01",6.4063,6.4365,6.3609,6.376,947200.0],["1993-12-02",6.4214,6.4516,6.3911,6.4516,344000.0],["1993-12-03",6.4818,6.6178,6.4365,6.5271,542400.0],["1993-12-06",6.5876,6.5876,6.4969,6.4969,366800.0],["1993-12-07",6.5271,6.5876,6.4667,6.5422,690000.0],["1993-12-08",6.512,6.5724,6.4516,6.4667,469200.0],["1993-12-09",6.3609,6.4214,6.2854,6.3458,729600.0],["1993-12-10",6.3458,6.3458,6.2854,6.3005,558800.0],["1993-12-13",6.3307,6.3911,6.2854,6.3911,445200.0],["1993-12-14",6.4214,6.512,6.3156,6.3458,364000.0],["1993-12-15",6.3458,6.3458,6.2552,6.2854,516800.0],["1993-12-16",6.2703,6.2854,6.1796,6.1947,532000.0],["1993-12-17",6.1947,6.2552,6.1494,6.1645,874800.0],["1993-12-20",6.1947,6.2703,6.1494,6.1947,371600.0],["1993-12-21",6.1796,6.2552,6.1645,6.2552,363200.0],["1993-12-22",6.2703,6.2854,6.1645,6.1645,596000.0],["1993-12-23",6.2098,6.2552,6.1041,6.1494,366000.0],["1993-12-27",6.1391,6.1694,6.1391,6.1694,122800.0],["1993-12-28",6.1542,6.2298,6.1089,6.2298,486000.0],["1993-12-29",6.1996,6.4415,6.1996,6.3962,545200.0],["1993-12-30",6.3659,6.4113,6.2903,6.3811,371200.0],["1993-12-31",6.3962,6.4567,6.3962,6.4113,387600.0],["1994-01-03",6.381,6.381,6.2147,6.2147,490800.0],["1994-01-04",6.1845,6.1845,5.8972,5.9123,2338800.0],["1994-01-05",5.9879,6.1845,5.9879,6.1391,1278400.0],["1994-01-06",6.2147,6.2298,6.124,6.1694,410800.0],["1994-01-07",6.1391,6.1542,6.0786,6.0937,553600.0],["1994-01-10",6.0937,6.1391,6.0484,6.124,478400.0],["1994-01-11",6.1391,6.2147,6.0786,6.1542,491200.0],["1994-01-12",6.1694,6.3659,6.1391,6.3508,1115600.0],["1994-01-13",6.3206,6.3508,6.245,6.3206,816000.0],["1994-01-14",6.3206,6.5171,6.2903,6.5171,664400.0],["1994-01-17",6.4869,6.502,6.4264,6.4869,1026000.0],["1994-01-18",6.5171,6.5927,6.4869,6.5171,610800.0],["1994-01-19",6.5323,6.6683,6.502,6.6381,699600.0],["1994-01-20",6.6532,6.9103,6.6532,6.8952,1108400.0],["1994-01-21",6.8952,6.9254,6.8044,6.8952,1140400.0],["1994-01-24",6.8952,7.1069,6.8347,7.1069,986400.0],["1994-01-25",7.1371,7.1371,6.9708,6.9859,947600.0],["1994-01-26",7.0161,7.0161,6.9556,6.9708,817200.0],["1994-01-27",6.9556,7.0917,6.9103,7.0464,1044000.0],["1994-01-28",7.0615,7.1069,7.001,7.0615,398000.0],["1994-01-31",7.0917,7.2278,7.0766,7.1371,1149200.0],["1994-02-01",7.1371,7.1825,7.0766,7.1371,714800.0],["1994-02-02",7.1371,7.2278,7.1069,7.1522,1269600.0],["1994-02-03",7.1522,7.2429,7.1069,7.2127,692400.0],["1994-02-04",7.2127,7.2278,6.9254,6.9556,689600.0],["1994-02-07",6.9254,7.1069,6.88,7.0161,774800.0],["1994-02-08",7.0917,7.122,7.0464,7.0766,727600.0],["1994-02-09",7.1069,7.379,7.0917,7.3639,1009600.0],["1994-02-10",7.379,7.5,7.3034,7.3185,586000.0],["1994-02-11",7.3186,7.3186,7.0464,7.0615,439600.0],["1994-02-14",6.9556,7.0917,6.8952,7.0766,1066800.0],["1994-02-15",7.1069,7.1522,7.0161,7.0615,572000.0],["1994-02-16",7.0766,7.2429,7.0464,7.1976,272400.0],["1994-02-17",7.2581,7.2581,7.0161,7.0312,676400.0],["1994-02-18",7.0615,7.0917,6.9708,7.0161,513600.0],["1994-02-22",7.0615,7.1976,6.9556,6.9859,761200.0],["1994-02-23",7.0161,7.0313,6.8196,6.8649,914800.0],["1994-02-24",6.88,6.88,6.8044,6.8498,1101200.0],["1994-02-25",6.8649,7.001,6.8649,6.9859,1082000.0],["1994-02-28",6.9859,7.0615,6.9708,7.001,1079200.0],["1994-03-01",7.0161,7.0615,6.9556,7.0615,846400.0],["1994-03-02",7.001,7.0615,6.9405,7.0615,810400.0],["1994-03-03",7.0312,7.122,6.9859,7.0917,245200.0],["1994-03-04",7.1069,7.1976,7.1069,7.1976,984000.0],["1994-03-07",7.3488,7.621,7.3034,7.5756,808800.0],["1994-03-08",7.5605,7.5756,7.3942,7.4698,643600.0],["1994-03-09",7.5,7.7722,7.4244,7.6966,363600.0],["1994-03-10",7.6815,7.9536,7.6058,7.878,846400.0],["1994-03-11",7.8629,7.8931,7.7419,7.8629,551600.0],["1994-03-14",7.8175,7.8175,7.6361,7.7419,798400.0],["1994-03-15",7.7268,7.7722,7.621,7.7268,668000.0],["1994-03-16",7.6966,7.9839,7.5907,7.9536,621200.0],["1994-03-17",7.9385,7.9536,7.7722,7.8175,514000.0],["1994-03-18",7.8175,7.8629,7.7419,7.8327,1501200.0],["1994-03-21",7.7873,7.8024,7.6966,7.7722,417200.0],["1994-03-22",7.7873,7.8931,7.7571,7.8478,554000.0],["1994-03-23",7.8175,7.8175,7.7571,7.8024,1054800.0],["1994-03-24",7.7873,7.7873,7.6361,7.6966,1475600.0],["1994-03-25",7.6869,7.6869,7.581,7.5961,678000.0],["1994-03-28",7.5961,7.6264,7.475,7.5961,786000.0],["1994-03-29",7.5204,7.581,7.4145,7.5053,922000.0],["1994-03-30",7.4448,7.4448,7.2783,7.3389,1601600.0],["1994-03-31",7.2783,7.3389,7.0211,7.3389,1591200.0],["1994-04-04",7.2027,7.2481,7.0968,7.1724,901600.0],["1994-04-05",7.2481,7.354,7.2329,7.3237,1404800.0],["1994-04-06",7.354,7.3994,7.3237,7.354,1330400.0],["1994-04-07",7.3691,7.4448,7.3389,7.4448,994000.0],["1994-04-08",7.4145,7.4902,7.354,7.4145,383600.0],["1994-04-11",7.3994,7.6112,7.3237,7.5507,536400.0],["1994-04-12",7.5658,7.7474,7.5658,7.6112,1340800.0],["1994-04-13",7.581,7.8079,7.581,7.8079,896400.0],["1994-04-14",7.8079,7.9139,7.7777,7.8382,883200.0],["1994-04-15",7.8533,7.929,7.8079,7.929,614800.0],["1994-04-18",7.9441,7.9441,7.6112,7.6112,658800.0],["1994-04-19",7.6264,7.7928,7.5053,7.5658,767600.0],["1994-04-20",7.5658,7.5658,6.9757,6.9757,1413600.0],["1994-04-21",7.0211,7.2632,7.0211,7.2178,1846400.0],["1994-04-22",7.2935,7.3691,7.1724,7.2783,472800.0],["1994-04-25",7.3086,7.5053,7.3086,7.4145,794000.0],["1994-04-26",7.4145,7.4145,7.2632,7.3389,364800.0],["1994-04-28",7.2935,7.3691,7.2632,7.354,434000.0],["1994-04-29",7.3389,7.5053,7.3389,7.4297,396000.0],["1994-05-02",7.4296,7.4448,7.3237,7.4448,619200.0],["1994-05-03",7.5053,7.5204,7.3691,7.4297,877600.0],["1994-05-04",7.3843,7.4145,7.3691,7.3994,354400.0],["1994-05-05",7.4145,7.4145,7.354,7.3691,284800.0],["1994-05-06",7.354,7.354,7.1119,7.2027,521600.0],["1994-05-09",7.127,7.127,7.0362,7.0514,380000.0],["1994-05-10",7.127,7.2632,7.0816,7.2632,504800.0],["1994-05-11",7.2178,7.2481,7.1421,7.1421,614800.0],["1994-05-12",7.1724,7.2481,7.1421,7.2481,616800.0],["1994-05-13",7.2178,7.2178,7.1119,7.1421,751200.0],["1994-05-16",7.1421,7.1573,6.9757,6.9908,702400.0],["1994-05-17",7.1724,7.3843,7.0968,7.3843,1150400.0],["1994-05-18",7.3843,7.5961,7.3237,7.5658,926800.0],["1994-05-19",7.581,7.8382,7.5204,7.8231,970800.0],["1994-05-20",7.8382,7.929,7.8231,7.8382,982000.0],["1994-05-23",7.8533,7.8836,7.7474,7.7474,704000.0],["1994-05-24",7.7625,7.7777,7.5658,7.702,732400.0],["1994-05-25",7.6415,7.6869,7.5204,7.6869,718800.0],["1994-05-26",7.6869,7.7172,7.5356,7.5961,561200.0],["1994-05-27",7.6869,7.8079,7.5507,7.8079,1093600.0],["1994-05-31",7.8079,8.1408,7.7928,8.1257,949600.0],["1994-06-01",8.0954,8.1711,8.0349,8.0954,1912800.0],["1994-06-02",8.0954,8.1408,8.05,8.1257,660800.0],["1994-06-03",8.0954,8.2165,8.0652,8.0652,518000.0],["1994-06-06",7.9895,8.0954,7.9895,7.9895,213600.0],["1994-06-07",7.9895,8.1106,7.9895,8.0198,305600.0],["1994-06-08",8.05,8.1257,8.0349,8.05,882400.0],["1994-06-09",8.0652,8.0954,8.05,8.0803,369200.0],["1994-06-10",8.1408,8.1711,8.0954,8.1711,413600.0],["1994-06-13",8.1408,8.4435,8.1408,8.4283,692000.0],["1994-06-14",8.4283,8.5343,8.4132,8.5191,1129200.0],["1994-06-15",8.5343,8.7158,8.4586,8.6704,1256000.0],["1994-06-16",8.5494,8.5797,8.4889,8.5645,1058800.0],["1994-06-17",8.5645,8.6402,8.4283,8.4889,928800.0],["1994-06-20",8.4586,8.5191,8.3981,8.4132,958400.0],["1994-06-21",8.3981,8.3981,8.2014,8.2014,890800.0],["1994-06-22",8.2014,8.277,8.103,8.277,771600.0],["1994-06-23",8.277,8.2922,8.156,8.1711,590400.0],["1994-06-24",8.0857,8.116,7.9343,8.116,1295600.0],["1994-06-27",8.0857,8.2977,8.0251,8.2371,717600.0],["1994-06-28",8.2371,8.3734,8.2371,8.3734,860800.0],["1994-06-29",8.3734,8.6914,8.3128,8.6005,1035600.0],["1994-06-30",8.5551,8.5551,8.2523,8.2977,802800.0],["1994-07-01",8.328,8.4794,8.3128,8.4794,570400.0],["1994-07-05",8.4794,8.6762,8.4037,8.6005,350000.0],["1994-07-06",8.6005,8.6914,8.5854,8.6005,791600.0],["1994-07-07",8.6005,8.7065,8.4794,8.4945,574000.0],["1994-07-08",8.4188,8.4188,8.2825,8.4037,725600.0],["1994-07-11",8.4037,8.4794,8.3885,8.3885,424000.0],["1994-07-12",8.5097,8.5097,8.3734,8.4945,580800.0],["1994-07-13",8.4794,8.5854,8.4491,8.5702,536400.0],["1994-07-14",8.5551,8.5702,8.4491,8.5097,934400.0],["1994-07-15",8.4794,8.6611,8.4794,8.5854,755200.0],["1994-07-18",8.54,8.5702,8.4491,8.4794,1050400.0],["1994-07-19",8.4945,8.4945,8.3885,8.4491,299600.0],["1994-07-20",8.4491,8.4642,8.4037,8.434,468000.0],["1994-07-21",8.434,8.5097,8.4037,8.4188,1018800.0],["1994-07-22",8.434,8.4794,8.4037,8.4188,546000.0],["1994-07-25",8.4188,8.5854,8.4037,8.5854,962000.0],["1994-07-26",8.5702,8.5702,8.4794,8.4794,378400.0],["1994-07-27",8.4188,8.4794,8.3885,8.4491,547200.0],["1994-07-28",8.4188,8.434,8.2371,8.2977,1656400.0],["1994-07-29",8.328,8.3734,8.2825,8.3583,911200.0],["1994-08-01",8.3734,8.5854,8.3583,8.5854,652800.0],["1994-08-02",8.5854,8.6308,8.5248,8.5551,1263200.0],["1994-08-03",8.5551,8.5702,8.4642,8.4794,670400.0],["1994-08-04",8.4794,8.4945,8.4188,8.4491,672400.0],["1994-08-05",8.3885,8.434,8.328,8.328,538000.0],["1994-08-08",8.328,8.328,8.116,8.1311,925200.0],["1994-08-09",8.1766,8.1766,8.1311,8.1766,2871200.0],["1994-08-10",8.1766,8.1766,8.116,8.116,908400.0],["1994-08-11",8.116,8.116,7.9646,8.0554,1107600.0],["1994-08-12",8.0403,8.2068,8.0403,8.116,649600.0],["1994-08-15",8.116,8.1614,8.0251,8.0251,1324800.0],["1994-08-16",8.0251,8.1008,7.9797,8.0706,933200.0],["1994-08-17",8.0706,8.0706,7.9948,8.0403,574400.0],["1994-08-18",8.0403,8.0554,7.9797,7.9797,992400.0],["1994-08-19",7.9949,8.2523,7.9949,8.2371,695200.0],["1994-08-22",8.2068,8.2068,8.0706,8.0706,296400.0],["1994-08-23",8.0857,8.1311,8.0554,8.0706,610400.0],["1994-08-24",8.1008,8.2371,8.0706,8.2068,757600.0],["1994-08-25",8.2977,8.4188,8.2977,8.3128,597200.0],["1994-08-26",8.3128,8.4491,8.3128,8.434,838800.0],["1994-08-29",8.434,8.434,8.2977,8.328,346400.0],["1994-08-30",8.3431,8.3734,8.2977,8.3583,584400.0],["1994-08-31",8.3583,8.4037,8.328,8.3583,769600.0],["1994-09-01",8.2977,8.328,8.2371,8.2674,341200.0],["1994-09-02",8.2825,8.3128,8.2371,8.2674,265600.0],["1994-09-06",8.2523,8.2825,8.1311,8.1917,352800.0],["1994-09-07",8.1917,8.1917,8.116,8.1766,566400.0],["1994-09-08",8.1766,8.1766,8.0857,8.1311,492000.0],["1994-09-09",8.0554,8.0554,7.7526,7.8434,1343600.0],["1994-09-12",7.8737,7.9494,7.6617,7.8737,1016800.0],["1994-09-13",7.9949,8.0251,7.9343,7.9494,781600.0],["1994-09-14",7.9494,7.9494,7.8737,7.8737,587200.0],["1994-09-15",7.8737,8.0251,7.8737,8.01,468800.0],["1994-09-16",8.0251,8.3583,8.01,8.3583,1715200.0],["1994-09-19",8.3431,8.5854,8.3431,8.5551,1709200.0],["1994-09-20",8.54,8.54,8.3583,8.434,1229200.0],["1994-09-21",8.4188,8.4491,8.2371,8.2825,1463600.0],["1994-09-22",8.2825,8.5097,8.2523,8.2674,891600.0],["1994-09-23",8.2977,8.3583,8.2523,8.3431,558400.0],["1994-09-26",8.3637,8.394,8.3183,8.3789,294000.0],["1994-09-27",8.3789,8.4698,8.2728,8.4243,482800.0],["1994-09-28",8.4243,8.6061,8.4092,8.5455,546400.0],["1994-09-29",8.5152,8.6516,8.5001,8.5607,639600.0],["1994-09-30",8.591,8.6061,8.394,8.4395,655600.0],["1994-10-03",8.5152,8.5455,8.4243,8.4546,1037200.0],["1994-10-04",8.1516,8.1971,7.697,7.7274,3515600.0],["1994-10-05",7.5152,7.7273,7.3486,7.697,2754400.0],["1994-10-06",7.788,7.8789,7.7122,7.7122,1120400.0],["1994-10-07",7.7122,7.7122,7.4698,7.5152,766800.0],["1994-10-10",7.4546,7.6667,7.4546,7.6364,1025600.0],["1994-10-11",7.6516,7.8031,7.6516,7.8031,1347200.0],["1994-10-12",7.8031,7.8486,7.7577,7.7577,775200.0],["1994-10-13",7.9395,7.9395,7.7576,7.7728,874400.0],["1994-10-14",7.7728,7.7728,7.5001,7.5304,1173200.0],["1994-10-17",7.591,7.697,7.4849,7.6667,1265600.0],["1994-10-18",7.6667,7.697,7.4546,7.4546,1120000.0],["1994-10-19",7.4698,7.6364,7.4698,7.5152,1197600.0],["1994-10-20",7.6667,7.6667,7.5455,7.6061,1786000.0],["1994-10-21",7.6061,7.6819,7.394,7.4395,2013600.0],["1994-10-24",7.5152,7.5758,7.4849,7.5607,992800.0],["1994-10-25",7.5758,7.697,7.4698,7.5001,1126400.0],["1994-10-26",7.5152,7.5152,7.4243,7.4395,599600.0],["1994-10-27",7.5152,7.5152,7.4092,7.4395,378000.0],["1994-10-28",7.5152,7.6819,7.4849,7.6819,1053200.0],["1994-10-31",7.6667,7.6819,7.4698,7.4849,426400.0],["1994-11-01",7.4546,7.5001,7.2122,7.2425,1192400.0],["1994-11-02",7.2576,7.2576,7.0304,7.1213,1744000.0],["1994-11-03",7.1213,7.197,7.1213,7.1667,1381600.0],["1994-11-04",7.2576,7.394,7.2122,7.2425,2327600.0],["1994-11-07",7.2879,7.3183,7.2425,7.2879,834800.0],["1994-11-08",7.2728,7.3183,7.1667,7.1667,784400.0],["1994-11-09",7.2728,7.2728,7.1213,7.1819,890400.0],["1994-11-10",7.1364,7.1667,7.1061,7.1667,645600.0],["1994-11-11",7.1819,7.2122,7.1061,7.1364,702800.0],["1994-11-14",7.1364,7.1667,6.9698,7.0455,739600.0],["1994-11-15",7.0455,7.1061,6.9395,6.9698,649200.0],["1994-11-16",6.9395,6.9698,6.8637,6.8789,920400.0],["1994-11-17",6.8789,6.8789,6.2576,6.394,4294400.0],["1994-11-18",6.4849,6.6213,6.4546,6.6061,2793200.0],["1994-11-21",6.6667,6.7273,6.6667,6.7273,1354400.0],["1994-11-22",6.6364,6.697,6.5758,6.5758,961200.0],["1994-11-23",6.5758,6.5758,6.3637,6.4243,1611200.0],["1994-11-25",6.4243,6.4546,6.4092,6.4395,784000.0],["1994-11-28",6.4243,6.7273,6.4243,6.5455,1229200.0],["1994-11-29",6.5758,6.6819,6.5758,6.6667,1124000.0],["1994-11-30",6.6667,6.6819,6.5758,6.6061,751200.0],["1994-12-01",6.6364,6.6516,6.4243,6.4243,642000.0],["1994-12-02",6.4395,6.5758,6.4395,6.5455,989200.0],["1994-12-05",6.6061,6.7728,6.6061,6.6667,613200.0],["1994-12-06",6.6516,6.9395,6.6364,6.9092,880800.0],["1994-12-07",6.8789,7.1061,6.8182,7.1061,1090400.0],["1994-12-08",7.1061,7.1364,7.0455,7.0607,949600.0],["1994-12-09",7.0304,7.0304,6.7122,6.8486,1510000.0],["1994-12-12",6.8486,6.9395,6.8486,6.8637,506000.0],["1994-12-13",6.8637,6.8637,6.8183,6.8486,423600.0],["1994-12-14",6.8789,7.0152,6.8486,6.9092,607200.0],["1994-12-15",6.9243,7.0455,6.9243,7.0304,764800.0],["1994-12-16",7.2576,7.2576,7.1364,7.2273,2211600.0],["1994-12-19",7.1819,7.197,6.9698,6.9849,1681600.0],["1994-12-20",6.9849,6.9849,6.6213,6.6213,2361600.0],["1994-12-21",6.6061,6.6516,6.394,6.6364,2498000.0],["1994-12-22",6.7273,6.8334,6.6061,6.7879,1213600.0],["1994-12-23",6.7327,6.7479,6.5963,6.6266,356800.0],["1994-12-27",6.6266,6.6266,6.5053,6.5205,1008800.0],["1994-12-28",6.5356,6.5659,6.384,6.4295,706800.0],["1994-12-29",6.4901,6.5811,6.4446,6.5508,806000.0],["1994-12-30",6.5508,6.7782,6.5356,6.7176,864400.0],["1995-01-03",6.6266,6.6418,6.5659,6.6418,1050400.0],["1995-01-04",6.6266,6.8237,6.6114,6.7631,1000800.0],["1995-01-05",6.7479,6.7479,6.5811,6.6721,878000.0],["1995-01-06",6.6418,7.0057,6.5811,6.9754,1329200.0],["1995-01-09",7.0057,7.0057,6.7782,6.8541,597200.0],["1995-01-10",6.8844,6.9905,6.8844,6.9754,536000.0],["1995-01-11",7.0057,7.0967,6.9754,7.0209,581600.0],["1995-01-12",7.0209,7.0815,6.9754,7.0512,408400.0],["1995-01-13",7.0815,7.0815,7.0209,7.0815,422000.0],["1995-01-16",7.0815,7.0815,7.0057,7.0209,442800.0],["1995-01-17",7.0209,7.1422,7.0057,7.127,770800.0],["1995-01-18",7.127,7.2332,7.0815,7.218,807200.0],["1995-01-19",7.1877,7.218,7.1118,7.1877,735200.0],["1995-01-20",7.1877,7.1877,7.0512,7.0664,803200.0],["1995-01-23",7.036,7.036,6.8541,6.9147,1088400.0],["1995-01-24",6.9147,6.9602,6.8692,6.9147,738800.0],["1995-01-25",6.9147,6.9754,6.8844,6.8844,510400.0],["1995-01-26",6.8541,6.8996,6.8389,6.8541,420000.0],["1995-01-27",6.8541,6.8692,6.6418,6.6721,962400.0],["1995-01-30",6.6418,6.6721,6.384,6.4143,980800.0],["1995-01-31",6.4143,6.4143,6.0655,6.1869,7388000.0],["1995-02-01",6.2778,6.3385,6.1868,6.3082,2583600.0],["1995-02-02",6.3233,6.3688,6.2475,6.3537,1532800.0],["1995-02-03",6.3991,6.5356,6.3991,6.4295,1968800.0],["1995-02-06",6.4295,6.5205,6.4295,6.5053,832000.0],["1995-02-07",6.5205,6.6114,6.4901,6.5659,517600.0],["1995-02-08",6.5963,6.6266,6.5508,6.5659,566400.0],["1995-02-09",6.5659,6.6418,6.5356,6.5963,903600.0],["1995-02-10",6.6266,6.6266,6.5811,6.5811,520800.0],["1995-02-13",6.5811,6.5811,6.4295,6.5205,586400.0],["1995-02-14",6.5053,6.5205,6.3991,6.4143,838000.0],["1995-02-15",6.4446,6.5508,6.4295,6.5356,632000.0],["1995-02-16",6.5053,6.6569,6.4901,6.6569,1122000.0],["1995-02-17",6.6569,6.6721,6.5356,6.6418,952000.0],["1995-02-21",6.6569,6.6873,6.6114,6.6114,712000.0],["1995-02-22",6.6418,6.6569,6.475,6.475,1284400.0],["1995-02-23",6.5053,6.5508,6.4598,6.5508,1381600.0],["1995-02-24",6.6721,6.8389,6.6569,6.8237,1254800.0],["1995-02-27",6.8237,6.8844,6.7631,6.7631,1194400.0],["1995-02-28",6.7479,6.8541,6.6873,6.8086,775600.0],["1995-03-01",6.7782,6.8389,6.7631,6.8086,554400.0],["1995-03-02",6.8086,6.8086,6.6418,6.7479,616400.0],["1995-03-03",6.7479,6.8844,6.7479,6.7934,695200.0],["1995-03-06",6.7934,6.7934,6.4901,6.5811,1096400.0],["1995-03-07",6.4598,6.5508,6.4598,6.4901,1044400.0],["1995-03-08",6.5053,6.5508,6.4901,6.5205,917600.0],["1995-03-09",6.5356,6.5811,6.4901,6.5356,478800.0],["1995-03-10",6.5659,6.7327,6.4901,6.5963,694800.0],["1995-03-13",6.6114,6.6418,6.475,6.5811,410800.0],["1995-03-14",6.6114,6.6569,6.475,6.5205,1244800.0],["1995-03-15",6.5356,6.6418,6.5356,6.5963,1501200.0],["1995-03-16",6.5963,6.6569,6.5811,6.5963,700000.0],["1995-03-17",6.5963,6.6114,6.5053,6.5356,1089600.0],["1995-03-20",6.0655,6.3385,6.0655,6.2778,2643600.0],["1995-03-21",6.3082,6.4295,6.2323,6.2475,1567600.0],["1995-03-22",6.2627,6.3233,6.2475,6.2778,771200.0],["1995-03-23",6.2323,6.2778,6.111,6.111,1638000.0],["1995-03-24",6.111,6.2475,6.111,6.2172,1259600.0],["1995-03-27",6.2712,6.3775,6.2712,6.3623,762800.0],["1995-03-28",6.332,6.3623,6.2712,6.2864,526800.0],["1995-03-29",6.2864,6.4686,6.2712,6.4383,1402000.0],["1995-03-30",6.5446,6.6812,6.4838,6.6812,1951600.0],["1995-03-31",6.6509,6.8331,6.5749,6.8331,2062800.0],["1995-04-03",6.7875,6.8331,6.742,6.7875,940400.0],["1995-04-04",6.7723,6.8027,6.6205,6.6964,1424400.0],["1995-04-05",6.6812,6.6812,6.6205,6.666,1083200.0],["1995-04-06",6.6812,6.7875,6.6812,6.7875,600800.0],["1995-04-07",6.7875,6.8027,6.6357,6.6812,530400.0],["1995-04-10",6.6508,6.6508,6.5749,6.6053,818000.0],["1995-04-11",6.5901,6.5901,6.4231,6.4383,1419200.0],["1995-04-12",6.499,6.666,6.4838,6.666,932800.0],["1995-04-13",6.666,6.742,6.6205,6.7268,635600.0],["1995-04-17",6.6964,6.7723,6.666,6.6812,833600.0],["1995-04-18",6.6812,6.6812,6.5597,6.6508,1233200.0],["1995-04-19",6.6205,6.7268,6.6053,6.666,690800.0],["1995-04-20",6.6205,6.6205,6.5294,6.5901,1206800.0],["1995-04-21",6.5901,6.6053,6.4231,6.4383,2888400.0],["1995-04-24",6.4231,6.4231,6.1346,6.1953,3752000.0],["1995-04-25",6.2105,6.2257,5.8461,5.8916,3647600.0],["1995-04-26",5.4361,5.4968,5.1628,5.4057,8418800.0],["1995-04-27",5.7094,5.8764,5.6942,5.8005,4654000.0],["1995-04-28",5.8157,5.8612,5.8157,5.8612,1650400.0],["1995-05-01",5.8309,5.8309,5.7094,5.7853,1158400.0],["1995-05-02",5.8157,5.922,5.8005,5.8916,1091200.0],["1995-05-03",5.9524,6.0587,5.7853,5.8005,1411200.0],["1995-05-04",5.8157,5.9675,5.6487,5.679,1185200.0],["1995-05-05",5.8005,5.8461,5.6335,5.6487,1482400.0],["1995-05-08",5.6183,5.6335,5.512,5.5576,1566400.0],["1995-05-09",5.6183,5.679,5.5576,5.6183,1283200.0],["1995-05-10",5.6487,5.8764,5.6335,5.8764,2106800.0],["1995-05-11",5.8309,6.0586,5.8005,6.0586,2065200.0],["1995-05-12",6.0587,6.0587,5.9372,6.0435,1151200.0],["1995-05-15",6.0587,6.3168,6.0283,6.3016,1844400.0],["1995-05-16",6.3016,6.3623,6.2257,6.332,1273600.0],["1995-05-17",6.3016,6.332,6.1346,6.1498,1138400.0],["1995-05-18",6.1649,6.2257,6.1498,6.1801,574000.0],["1995-05-19",6.1346,6.1346,6.0131,6.0586,613200.0],["1995-05-22",6.0738,6.2409,6.0586,6.1953,810800.0],["1995-05-23",6.2105,6.2409,6.1042,6.1346,1083600.0],["1995-05-24",6.1953,6.2712,6.089,6.1346,951200.0],["1995-05-25",6.1346,6.1346,5.9068,5.922,1085600.0],["1995-05-26",5.9372,5.9372,5.7246,5.755,1631200.0],["1995-05-30",5.755,5.7853,5.5272,5.5576,2113600.0],["1995-05-31",5.5576,5.8916,5.3753,5.8005,3997200.0],["1995-06-01",5.8309,5.922,5.7853,5.922,1752800.0],["1995-06-02",5.7701,5.9068,5.7094,5.9068,2339600.0],["1995-06-05",5.9068,5.9524,5.8461,5.922,1971200.0],["1995-06-06",5.8916,6.0586,5.8916,6.0586,1310800.0],["1995-06-07",6.0283,6.1801,5.922,6.1498,1442000.0],["1995-06-08",6.1801,6.1953,5.9979,5.9979,865600.0],["1995-06-09",6.0131,6.0435,5.9068,5.922,958000.0],["1995-06-12",5.922,6.0738,5.8916,6.0131,1286000.0],["1995-06-13",6.0435,6.0587,5.9524,5.9827,410800.0],["1995-06-14",5.9524,5.9827,5.8916,5.9524,632800.0],["1995-06-15",5.9524,5.9524,5.8764,5.9372,1588800.0],["1995-06-16",5.9524,6.1042,5.9372,6.089,1308800.0],["1995-06-19",6.0435,6.0587,5.9827,6.0131,808000.0],["1995-06-20",6.0131,6.0587,5.9675,5.9827,968000.0],["1995-06-21",5.9827,5.9979,5.8764,5.8916,616400.0],["1995-06-22",5.9372,6.0131,5.9068,5.9827,1034000.0],["1995-06-23",5.9675,6.1649,5.9675,6.1194,781600.0],["1995-06-26",6.089,6.1194,5.9675,6.0131,377200.0],["1995-06-27",6.0435,6.2864,6.0435,6.2712,1065200.0],["1995-06-28",6.295,6.5839,6.2798,6.5534,2414800.0],["1995-06-29",6.5534,6.5534,6.2798,6.4014,1354800.0],["1995-06-30",6.4166,6.5078,6.4166,6.5078,667200.0],["1995-07-03",6.4622,6.7511,6.4622,6.7511,717200.0],["1995-07-05",6.7511,7.04,6.7207,7.0248,2356000.0],["1995-07-06",7.116,7.1617,7.0552,7.1312,1778400.0],["1995-07-07",7.2529,7.6938,7.2529,7.6786,2455200.0],["1995-07-10",7.6178,7.6178,7.3289,7.4505,1930800.0],["1995-07-11",7.4353,7.481,7.2529,7.3137,1843200.0],["1995-07-12",7.0248,7.0856,6.888,7.04,2719200.0],["1995-07-13",7.1464,7.2985,7.1464,7.2073,1508400.0],["1995-07-14",7.1921,7.1921,6.964,7.1008,1490000.0],["1995-07-17",7.1008,7.1008,6.8423,6.8575,1257600.0],["1995-07-18",6.888,6.888,6.5839,6.7359,2453200.0],["1995-07-19",6.6751,6.7207,6.5078,6.6751,1029200.0],["1995-07-20",6.6903,6.888,6.6903,6.8271,1004000.0],["1995-07-21",6.7511,6.7815,6.5382,6.5991,1295600.0],["1995-07-24",6.6447,6.9184,6.6143,6.9032,1186800.0],["1995-07-25",6.9336,6.964,6.7207,6.8271,882000.0],["1995-07-26",6.7967,6.8119,6.6143,6.6447,1288800.0],["1995-07-27",6.6751,6.7663,6.6295,6.6751,600000.0],["1995-07-28",6.6903,6.6903,6.4774,6.5078,1456000.0],["1995-07-31",6.5686,6.6447,6.5078,6.5078,1561600.0],["1995-08-01",6.5382,6.5382,6.4318,6.4318,1232000.0],["1995-08-02",6.5078,6.6751,6.4926,6.5382,1327200.0],["1995-08-03",6.523,6.5687,6.371,6.3862,1722800.0],["1995-08-04",6.371,6.5078,6.3102,6.4166,1069600.0],["1995-08-07",6.4318,6.4318,6.2493,6.2645,703200.0],["1995-08-08",6.2493,6.3558,6.2341,6.295,1468000.0],["1995-08-09",6.3254,6.3558,6.1581,6.2037,1998000.0],["1995-08-10",6.2037,6.2037,6.0517,6.0821,1126800.0],["1995-08-11",6.1125,6.1125,6.0517,6.0669,1514400.0],["1995-08-14",6.0669,6.1125,6.0365,6.0821,859600.0],["1995-08-15",6.0821,6.0821,5.9909,6.0365,909200.0],["1995-08-16",6.0669,6.2493,6.0517,6.2037,1452800.0],["1995-08-17",6.1581,6.1885,6.1125,6.1277,1027600.0],["1995-08-18",6.1733,6.2798,6.1733,6.2037,1280000.0],["1995-08-21",6.2037,6.3102,6.2037,6.2798,1127200.0],["1995-08-22",6.2798,6.4166,6.2798,6.3862,1514400.0],["1995-08-23",6.3558,6.371,6.0517,6.2189,1874400.0],["1995-08-24",6.1885,6.2037,6.0973,6.1125,617600.0],["1995-08-25",6.1277,6.1733,6.1125,6.1429,489200.0],["1995-08-28",6.1733,6.2493,6.1429,6.1429,799200.0],["1995-08-29",6.1277,6.1277,5.9452,5.9909,3108800.0],["1995-08-30",6.0213,6.1733,6.0213,6.0517,900800.0],["1995-08-31",6.0669,6.0669,5.93,5.9604,928800.0],["1995-09-01",5.93,6.0669,5.93,6.0517,839200.0],["1995-09-05",6.0669,6.3254,6.0669,6.3254,1201200.0],["1995-09-06",6.3102,6.3862,6.2037,6.2645,974800.0],["1995-09-07",6.295,6.3558,6.2493,6.2645,918400.0],["1995-09-08",6.3102,6.3558,6.2493,6.3102,1495200.0],["1995-09-11",6.2798,6.3862,6.2493,6.3102,600800.0],["1995-09-12",6.3102,6.371,5.9148,5.9756,2973600.0],["1995-09-13",5.9756,5.9756,5.6411,5.7628,4254800.0],["1995-09-14",5.7324,5.7628,5.6107,5.6411,5206000.0],["1995-09-15",5.5955,5.6107,5.5043,5.5955,4884400.0],["1995-09-18",5.5955,5.6563,5.5651,5.5955,4198800.0],["1995-09-19",5.4739,5.5043,5.3218,5.4435,6258800.0],["1995-09-20",5.4587,5.6563,5.4435,5.6107,3936400.0],["1995-09-21",5.6563,5.6867,5.4891,5.5499,1803200.0],["1995-09-22",5.5043,5.5651,5.4739,5.5195,1945200.0],["1995-09-25",5.4891,5.5347,5.4435,5.4891,992800.0],["1995-09-26",5.5043,5.5803,5.4891,5.5043,1454800.0],["1995-09-27",5.3758,5.4824,5.2996,5.391,2969200.0],["1995-09-28",5.391,5.4519,5.3301,5.4367,1562000.0],["1995-09-29",5.4519,5.4976,5.4062,5.4519,920400.0],["1995-10-02",5.4519,5.4671,5.4062,5.4367,1468000.0],["1995-10-03",5.4062,5.4214,5.3605,5.4062,1851200.0],["1995-10-04",5.4062,5.4062,5.2235,5.2387,1846800.0],["1995-10-05",5.2235,5.2387,5.1169,5.1626,1862000.0],["1995-10-06",5.1626,5.2082,5.1321,5.1778,1276000.0],["1995-10-09",5.1778,5.2692,5.1473,5.2235,953600.0],["1995-10-10",5.193,5.2235,5.1473,5.1778,1430400.0],["1995-10-11",5.1778,5.2996,5.1778,5.2844,1918800.0],["1995-10-12",5.2996,5.4519,5.2844,5.4519,2268800.0],["1995-10-13",5.6346,5.6346,5.528,5.5585,1635600.0],["1995-10-16",5.6651,5.7565,5.5737,5.7565,2097200.0],["1995-10-17",5.7565,5.8022,5.6042,5.6956,1299600.0],["1995-10-18",5.6803,5.7108,5.4367,5.4367,800800.0],["1995-10-19",5.528,5.5433,5.391,5.4367,1142000.0],["1995-10-20",5.4671,5.6194,5.4671,5.6194,1458000.0],["1995-10-23",5.6194,5.7108,5.589,5.6346,1199600.0],["1995-10-24",5.6194,5.8022,5.6194,5.7869,1097600.0],["1995-10-25",5.7717,5.7869,5.5737,5.6042,638000.0],["1995-10-26",5.6194,5.7869,5.589,5.7412,1404400.0],["1995-10-27",5.726,5.8174,5.6499,5.8022,1213200.0],["1995-10-30",5.8478,5.9697,5.8174,5.924,2446800.0],["1995-10-31",5.924,5.924,5.8326,5.8631,981200.0],["1995-11-01",5.8326,5.8631,5.7108,5.7108,624400.0],["1995-11-02",5.7412,5.7565,5.6956,5.726,708800.0],["1995-11-03",5.726,5.726,5.6042,5.6042,1013200.0],["1995-11-06",5.5737,5.6956,5.5737,5.6042,1456400.0],["1995-11-07",5.6346,5.6346,5.5737,5.6194,845200.0],["1995-11-08",5.6346,5.6499,5.5737,5.6042,520000.0],["1995-11-09",5.6194,5.6194,5.528,5.6042,880400.0],["1995-11-10",5.6042,5.6042,5.528,5.5737,357600.0],["1995-11-13",5.5737,5.6194,5.5585,5.6042,631200.0],["1995-11-14",5.6042,5.6651,5.4824,5.4976,1521200.0],["1995-11-15",5.4976,5.589,5.4976,5.528,1057600.0],["1995-11-16",5.528,5.5737,5.4976,5.5433,1081600.0],["1995-11-17",5.5433,5.5433,5.4671,5.4671,557200.0],["1995-11-20",5.4976,5.528,5.4671,5.528,641200.0],["1995-11-21",5.528,5.7412,5.4976,5.726,2585600.0],["1995-11-22",5.8478,6.1829,5.8022,6.1829,4678800.0],["1995-11-24",6.1981,6.2286,6.1524,6.1677,886800.0],["1995-11-27",6.2133,6.2133,6.0154,6.122,1547200.0],["1995-11-28",6.122,6.1981,6.1067,6.1829,886000.0],["1995-11-29",6.2742,6.2742,6.1676,6.259,1177200.0],["1995-11-30",6.1524,6.1524,5.9849,6.0763,1895600.0],["1995-12-01",6.0458,6.2133,6.0458,6.1829,915200.0],["1995-12-04",6.1981,6.3504,6.1829,6.3199,1186000.0],["1995-12-05",6.3199,6.3504,6.2133,6.2895,1182800.0],["1995-12-06",6.2895,6.3352,6.2133,6.2438,1260000.0],["1995-12-07",6.3199,6.3199,6.1067,6.1829,1728000.0],["1995-12-08",6.1524,6.2133,6.1067,6.1524,622000.0],["1995-12-11",6.1829,6.2286,6.1524,6.2133,436800.0],["1995-12-12",6.2133,6.3504,6.1981,6.3504,764000.0],["1995-12-13",6.3352,6.4418,6.3047,6.3961,1305600.0],["1995-12-14",6.3961,6.3961,6.1829,6.2133,1008800.0],["1995-12-15",6.2133,6.3199,6.1981,6.2895,5274000.0],["1995-12-18",6.2438,6.2895,6.2133,6.2895,1267600.0],["1995-12-19",6.259,6.4418,6.259,6.3961,1571600.0],["1995-12-20",6.4113,6.4875,6.3352,6.4113,1130800.0],["1995-12-21",6.4113,6.5636,6.3961,6.5636,727600.0],["1995-12-22",6.5484,6.5484,6.4113,6.4265,1000400.0],["1995-12-26",6.4722,6.6245,6.4722,6.5636,663600.0],["1995-12-27",6.6179,6.7704,6.6026,6.7246,1072000.0],["1995-12-28",6.7399,6.7704,6.6331,6.6789,768800.0],["1995-12-29",6.6789,6.9838,6.6789,6.9686,1152000.0],["1996-01-02",6.9076,6.9229,6.8619,6.9229,740800.0],["1996-01-03",6.9381,7.266,6.9076,7.1363,2962000.0],["1996-01-04",7.1363,7.1516,6.7856,6.8771,2254000.0],["1996-01-05",6.8771,6.8771,6.6789,6.7094,2446000.0],["1996-01-08",6.7094,6.7704,6.6941,6.7094,617200.0],["1996-01-09",6.7094,6.7704,6.5874,6.696,792800.0],["1996-01-10",6.6484,6.6941,6.4501,6.4806,1102400.0],["1996-01-11",6.5111,6.5111,6.3892,6.4044,978400.0],["1996-01-12",6.3892,6.3892,6.3129,6.3587,968000.0],["1996-01-15",6.3892,6.5416,6.3892,6.4501,955200.0],["1996-01-16",6.4654,6.4654,6.2367,6.3434,893600.0],["1996-01-17",6.3587,6.4349,6.2977,6.3129,436800.0],["1996-01-18",6.2977,6.3282,6.1147,6.1757,480800.0],["1996-01-19",6.0689,6.4959,6.0689,6.3587,1314400.0],["1996-01-22",6.3739,6.5416,6.3129,6.5416,1700800.0],["1996-01-23",6.7704,6.8619,6.6789,6.8466,3604000.0],["1996-01-24",6.8466,7.0753,6.8466,7.0753,2014000.0],["1996-01-25",7.0601,7.0753,6.8619,6.8924,794000.0],["1996-01-26",6.8314,6.8466,6.6941,6.7856,835200.0],["1996-01-29",6.8009,6.9838,6.7856,6.9076,1640400.0],["1996-01-30",7.0143,7.1821,6.9991,7.1821,2251200.0],["1996-01-31",7.1668,7.1668,6.9991,7.0906,1430400.0],["1996-02-01",7.1668,7.2126,7.1211,7.2126,916400.0],["1996-02-02",7.2126,7.2583,7.1363,7.1516,1140000.0],["1996-02-05",7.1516,7.2888,7.1058,7.1363,953600.0],["1996-02-06",7.1516,7.2278,7.1363,7.2126,1092800.0],["1996-02-07",7.1058,7.2278,6.9991,7.2278,1400400.0],["1996-02-08",7.2278,7.4108,7.1516,7.3651,2642400.0],["1996-02-09",7.3346,7.3346,7.1058,7.2736,1167600.0],["1996-02-12",7.2431,7.2583,6.9534,7.0753,1902400.0],["1996-02-13",6.9991,7.0296,6.8771,6.9381,1392400.0],["1996-02-14",6.9534,6.9534,6.6636,6.7246,1684000.0],["1996-02-15",6.7246,6.7246,6.5416,6.6179,2080000.0],["1996-02-16",6.7094,6.7399,6.6331,6.6941,1132800.0],["1996-02-20",6.5569,6.6026,6.4349,6.4806,1356800.0],["1996-02-21",6.5569,6.7551,6.5416,6.7551,2040400.0],["1996-02-22",6.8771,6.8771,6.6331,6.7246,1608000.0],["1996-02-23",6.7094,6.8009,6.5874,6.7551,906400.0],["1996-02-26",6.7399,6.8771,6.6789,6.8314,1213600.0],["1996-02-27",6.8161,6.9381,6.7856,6.9381,1463600.0],["1996-02-28",6.9381,6.9534,6.7704,6.7704,1046400.0],["1996-02-29",6.5569,6.6789,6.5264,6.5721,1338400.0],["1996-03-01",6.6484,6.7246,6.5416,6.7246,1104800.0],["1996-03-04",6.7551,6.9229,6.7551,6.8771,1772000.0],["1996-03-05",6.8924,6.9076,6.8009,6.8924,1368000.0],["1996-03-06",6.9838,7.0753,6.9076,7.0601,1573600.0],["1996-03-07",7.0753,7.1211,6.9534,6.9534,2090000.0],["1996-03-08",6.8619,7.0143,6.8466,6.8924,2016000.0],["1996-03-11",6.8619,7.2583,6.8619,7.2431,1906800.0],["1996-03-12",7.2126,7.2736,7.0448,7.2736,1288800.0],["1996-03-13",7.3193,7.5023,7.3193,7.487,2398800.0],["1996-03-14",7.5633,7.792,7.5633,7.6243,3141200.0],["1996-03-15",7.5023,7.5938,7.4108,7.5175,2030400.0],["1996-03-18",7.609,7.6395,7.5023,7.5328,1395600.0],["1996-03-19",7.5328,7.5633,7.4261,7.487,731200.0],["1996-03-20",7.5023,7.5023,7.2431,7.2431,1136400.0],["1996-03-21",7.2888,7.3041,7.2278,7.2583,1286000.0],["1996-03-22",7.2736,7.2888,7.1821,7.2583,364800.0],["1996-03-25",7.2431,7.3041,7.1363,7.2888,454400.0],["1996-03-26",7.3041,7.4261,7.3041,7.3498,771600.0],["1996-03-27",7.4054,7.4359,7.2832,7.3138,380400.0],["1996-03-28",7.2832,7.3291,7.1916,7.2527,438000.0],["1996-03-29",7.268,7.3138,7.2069,7.2222,1431600.0],["1996-04-01",7.2985,7.3291,7.2069,7.2832,711200.0],["1996-04-02",7.268,7.3596,7.2527,7.268,926400.0],["1996-04-03",7.3291,7.3749,7.2832,7.3138,564000.0],["1996-04-04",7.2832,7.2832,7.1458,7.2222,772400.0],["1996-04-08",7.0847,7.329,7.0847,7.2985,962400.0],["1996-04-09",7.3443,7.4817,7.3291,7.4512,1319600.0],["1996-04-10",7.4359,7.4665,7.3901,7.4207,1012800.0],["1996-04-11",7.3901,7.4207,7.329,7.3901,652800.0],["1996-04-12",7.3596,7.4359,7.3596,7.3901,699200.0],["1996-04-15",7.4207,7.4207,7.3291,7.3443,439600.0],["1996-04-16",7.3443,7.497,7.3138,7.4665,999600.0],["1996-04-17",7.3443,7.4359,7.2985,7.4359,2031600.0],["1996-04-18",7.497,7.5886,7.4359,7.5886,1375600.0],["1996-04-19",7.6192,7.6344,7.5581,7.5886,2166400.0],["1996-04-22",7.5886,7.5886,7.1916,7.2222,1456400.0],["1996-04-23",7.3138,7.3138,7.0542,7.0542,1108800.0],["1996-04-24",7.0389,7.0389,6.8099,6.8404,1461200.0],["1996-04-25",6.8557,7.0695,6.8404,6.9626,2301600.0],["1996-04-26",7.1,7.1611,7.0847,7.0847,1053200.0],["1996-04-29",7.0237,7.0389,6.9015,6.9168,795200.0],["1996-04-30",6.9015,6.9015,6.871,6.871,611200.0],["1996-05-01",6.9015,6.9626,6.8099,6.8557,1645600.0],["1996-05-02",6.9473,7.0847,6.9473,6.9626,1590800.0],["1996-05-03",6.9321,7.1306,6.9015,7.0695,1368000.0],["1996-05-06",7.0542,7.1,6.9626,6.9931,919600.0],["1996-05-07",6.9626,6.9931,6.8252,6.8863,327600.0],["1996-05-08",6.9473,6.9779,6.8557,6.9168,596800.0],["1996-05-09",6.9015,7.0695,6.9015,7.0237,984800.0],["1996-05-10",7.1306,7.1306,6.9626,6.9779,371600.0],["1996-05-13",6.9931,6.9931,6.8557,6.9779,1309600.0],["1996-05-14",6.9473,6.9931,6.871,6.9168,1440000.0],["1996-05-15",6.9168,6.9168,6.7641,6.7794,1158000.0],["1996-05-16",6.7794,6.7794,6.5961,6.7488,2052800.0],["1996-05-17",6.7794,6.8404,6.6725,6.7794,948400.0],["1996-05-20",6.6878,6.8099,6.6878,6.7336,1834800.0],["1996-05-21",6.7336,6.8557,6.7336,6.7488,1267600.0],["1996-05-22",6.7488,6.7794,6.6419,6.6725,1676400.0],["1996-05-23",6.5656,6.6572,6.5045,6.6267,1540000.0],["1996-05-24",6.6267,6.703,6.6267,6.6572,418400.0],["1996-05-28",6.7641,6.7641,6.6267,6.6878,1023200.0],["1996-05-29",6.7488,6.7641,6.5809,6.6419,726400.0],["1996-05-30",6.6267,6.6878,6.6267,6.6572,593200.0],["1996-05-31",6.7183,6.7336,6.6878,6.7183,1013600.0],["1996-06-03",6.6878,6.6878,6.5656,6.6114,526800.0],["1996-06-04",6.6114,6.6114,6.3824,6.4129,2427600.0],["1996-06-05",6.3518,6.4129,6.2908,6.3518,3955600.0],["1996-06-06",6.3671,6.3671,6.2144,6.2144,1738000.0],["1996-06-07",6.0923,6.2755,6.0923,6.1686,2289600.0],["1996-06-10",6.1992,6.3824,6.1839,6.3518,1804000.0],["1996-06-11",6.3977,6.4435,6.2755,6.306,832800.0],["1996-06-12",6.306,6.3977,6.2908,6.306,443600.0],["1996-06-13",6.3366,6.3518,6.2755,6.2908,639600.0],["1996-06-14",6.306,6.306,6.2602,6.2602,795200.0],["1996-06-17",6.2908,6.3213,6.2602,6.2755,432800.0],["1996-06-18",6.2908,6.3518,6.2602,6.306,536800.0],["1996-06-19",6.2908,6.3518,6.245,6.2755,671600.0],["1996-06-20",6.2755,6.3518,6.2297,6.2908,533600.0],["1996-06-21",6.3366,6.3824,6.2602,6.3366,1383600.0],["1996-06-24",6.3366,6.4129,6.306,6.3213,384400.0],["1996-06-25",6.3518,6.4282,6.306,6.3366,681200.0],["1996-06-26",6.3617,6.4228,6.2699,6.3311,707200.0],["1996-06-27",6.2699,6.2699,6.117,6.117,1807600.0],["1996-06-28",6.1781,6.2393,6.1476,6.1934,929600.0],["1996-07-01",6.1781,6.224,6.1629,6.2087,595600.0],["1996-07-02",6.2087,6.2393,6.1781,6.1781,572800.0],["1996-07-03",6.2087,6.2393,6.1934,6.1934,420400.0],["1996-07-05",6.1323,6.1476,6.0864,6.0864,444800.0],["1996-07-08",6.0711,6.2087,6.0558,6.1934,2117200.0],["1996-07-09",6.224,6.2852,6.2087,6.224,993200.0],["1996-07-10",6.224,6.2393,6.0252,6.2393,1867600.0],["1996-07-11",6.224,6.224,6.0252,6.0405,1437600.0],["1996-07-12",6.0099,6.0711,5.9182,5.9488,781600.0],["1996-07-15",5.9793,5.9793,5.6582,5.6582,786000.0],["1996-07-16",5.6888,5.8264,5.5664,5.7652,1406400.0],["1996-07-17",5.7805,5.9335,5.75,5.8264,803200.0],["1996-07-18",5.7041,5.9029,5.6123,5.8876,1199200.0],["1996-07-19",5.9335,5.9488,5.6888,5.7958,704400.0],["1996-07-22",5.7652,5.9182,5.7041,5.857,646400.0],["1996-07-23",5.8417,5.8876,5.7958,5.7958,854800.0],["1996-07-24",5.7347,5.75,5.6429,5.7194,631200.0],["1996-07-25",5.7194,5.7958,5.5817,5.6429,687600.0],["1996-07-26",5.6735,5.6888,5.5664,5.5817,1174400.0],["1996-07-29",5.5817,5.6276,5.5206,5.5206,1162800.0],["1996-07-30",5.5817,5.6123,5.5664,5.5664,853200.0],["1996-07-31",5.597,5.75,5.5359,5.7347,1412800.0],["1996-08-01",5.8417,5.9946,5.8417,5.9641,2332400.0],["1996-08-02",5.9641,5.9946,5.9335,5.9488,1364000.0],["1996-08-05",5.9335,5.9793,5.8876,5.9488,1082800.0],["1996-08-06",5.9335,6.0252,5.9029,5.9793,431200.0],["1996-08-07",6.0252,6.117,6.0252,6.1017,1305600.0],["1996-08-08",6.0864,6.1476,6.0252,6.0558,286000.0],["1996-08-09",6.0252,6.0558,5.964,6.0405,626800.0],["1996-08-12",5.9335,6.0558,5.9029,6.0558,877600.0],["1996-08-13",5.9946,6.0099,5.9335,5.9488,680000.0],["1996-08-14",5.9029,6.0405,5.8876,5.9641,413200.0],["1996-08-15",5.9335,5.9946,5.857,5.8723,624400.0],["1996-08-16",5.8723,5.8876,5.7652,5.7805,749200.0],["1996-08-19",5.8417,5.8723,5.7805,5.8111,581600.0],["1996-08-20",5.7805,5.7958,5.75,5.75,746400.0],["1996-08-21",5.7805,5.8264,5.75,5.7958,440800.0],["1996-08-22",5.7652,5.9029,5.7652,5.8264,1795200.0],["1996-08-23",5.8417,5.9182,5.8417,5.857,1091600.0],["1996-08-26",5.8723,5.8723,5.75,5.7805,345600.0],["1996-08-27",5.8111,5.857,5.6735,5.7194,1948000.0],["1996-08-28",5.7194,5.7194,5.5359,5.6888,3205600.0],["1996-08-29",5.7194,5.7805,5.6123,5.6888,2430400.0],["1996-08-30",5.7194,5.75,5.6429,5.7194,732800.0],["1996-09-03",5.75,5.9641,5.6735,5.9488,2373200.0],["1996-09-04",5.9335,5.9641,5.8111,5.9641,1448400.0],["1996-09-05",5.9335,5.9488,5.8417,5.8417,984000.0],["1996-09-06",5.9182,6.0864,5.9029,6.0711,1340800.0],["1996-09-09",6.0252,6.1629,6.0252,6.1629,832800.0],["1996-09-10",6.0558,6.0864,5.857,5.9488,1070000.0],["1996-09-11",5.9335,5.9793,5.9182,5.9488,239600.0],["1996-09-12",5.9182,6.0864,5.9182,6.0405,428400.0],["1996-09-13",6.0252,6.0711,5.9793,6.0405,620800.0],["1996-09-16",6.0405,6.1476,5.9793,6.0711,692400.0],["1996-09-17",6.0558,6.117,5.9793,6.1017,542800.0],["1996-09-18",6.1017,6.1323,6.0099,6.0558,379200.0],["1996-09-19",6.0558,6.1629,6.0558,6.1476,474000.0],["1996-09-20",6.1629,6.1934,6.1017,6.1476,1056400.0],["1996-09-23",6.0864,6.1017,6.0864,6.1017,472000.0],["1996-09-24",6.0711,6.1323,6.0558,6.0864,428000.0],["1996-09-25",6.0864,6.0864,6.0405,6.0711,861600.0],["1996-09-26",6.0656,6.1268,6.0656,6.1268,671600.0],["1996-09-27",6.1115,6.2494,6.1115,6.2341,782400.0],["1996-09-30",6.2034,6.326,6.1881,6.2188,974800.0],["1996-10-01",6.2341,6.4945,6.2341,6.4179,1581600.0],["1996-10-02",6.4485,6.5098,6.4485,6.4638,1148800.0],["1996-10-03",6.4638,6.4638,6.2953,6.3872,548800.0],["1996-10-04",6.3872,6.3872,6.2953,6.3413,345200.0],["1996-10-07",6.3413,6.3413,6.2647,6.3107,579600.0],["1996-10-08",6.3107,6.326,6.2647,6.2647,673200.0],["1996-10-09",6.2647,6.3413,6.2647,6.3107,744000.0],["1996-10-10",6.2953,6.326,6.2647,6.28,302800.0],["1996-10-11",6.28,6.3413,6.28,6.3107,336000.0],["1996-10-14",6.2953,6.2953,6.2341,6.2953,139600.0],["1996-10-15",6.2647,6.28,6.1115,6.1422,848400.0],["1996-10-16",6.1728,6.2188,6.1268,6.1268,641600.0],["1996-10-17",6.1268,6.1728,5.943,6.0656,1154400.0],["1996-10-18",6.0809,6.0809,5.9737,6.0503,1090400.0],["1996-10-21",6.0656,6.0809,5.9584,5.9584,1041200.0],["1996-10-22",5.9737,5.9737,5.8205,5.8511,1130800.0],["1996-10-23",5.8818,5.8818,5.7899,5.8665,907200.0],["1996-10-24",5.8971,5.9584,5.8665,5.9124,818800.0],["1996-10-25",5.9124,6.0043,5.8971,5.9584,1364800.0],["1996-10-28",5.989,6.0196,5.8511,5.8665,926000.0],["1996-10-29",5.8665,5.9124,5.8129,5.8511,756400.0],["1996-10-30",5.8358,5.9277,5.7746,5.7746,890000.0],["1996-10-31",5.7899,5.8511,5.7746,5.8052,683200.0],["1996-11-01",5.8358,5.8511,5.7592,5.8205,1236000.0],["1996-11-04",5.9277,5.943,5.8511,5.8818,980800.0],["1996-11-05",5.9124,5.9277,5.7746,5.7899,837600.0],["1996-11-06",5.7899,5.9584,5.7899,5.8665,980400.0],["1996-11-07",5.8971,5.9124,5.8205,5.8971,382000.0],["1996-11-08",5.8971,5.9124,5.7899,5.8205,474800.0],["1996-11-11",5.8205,5.9277,5.8205,5.8358,1006000.0],["1996-11-12",5.8511,6.1115,5.8205,6.0809,994000.0],["1996-11-13",6.0809,6.2494,6.0503,6.1728,1358400.0],["1996-11-14",6.1115,6.326,6.1115,6.2341,618000.0],["1996-11-15",6.2647,6.4485,6.2341,6.3872,1612800.0],["1996-11-18",6.4179,6.4179,6.3566,6.3872,524000.0],["1996-11-19",6.3872,6.4179,6.326,6.3719,916000.0],["1996-11-20",6.3566,6.4638,6.2953,6.3872,516800.0],["1996-11-21",6.4026,6.4026,6.3413,6.3872,265600.0],["1996-11-22",6.3719,6.4791,6.3719,6.4791,997200.0],["1996-11-25",6.4638,6.5251,6.4179,6.5251,1051600.0],["1996-11-26",6.4945,6.617,6.4791,6.571,1088800.0],["1996-11-27",6.617,6.6936,6.6017,6.6323,820400.0],["1996-11-29",6.6323,6.663,6.617,6.663,480000.0],["1996-12-02",6.7242,6.7242,6.6783,6.6936,1041600.0],["1996-12-03",6.6783,6.6936,6.6017,6.6476,866000.0],["1996-12-04",6.617,6.6476,6.5864,6.6476,724800.0],["1996-12-05",6.663,6.663,6.571,6.5864,798800.0],["1996-12-06",6.3719,6.5404,6.326,6.5251,1016400.0],["1996-12-09",6.6017,6.6476,6.4945,6.6323,550000.0],["1996-12-10",6.6323,6.6629,6.6017,6.6017,364400.0],["1996-12-11",6.5404,6.5404,6.4485,6.4945,484400.0],["1996-12-12",6.4638,6.4638,6.3413,6.3566,990000.0],["1996-12-13",6.326,6.3413,6.1881,6.2953,1066000.0],["1996-12-16",6.3107,6.3107,6.2341,6.2341,354000.0],["1996-12-17",6.2188,6.326,6.1728,6.2647,514400.0],["1996-12-18",6.2494,6.3107,6.1422,6.1575,707600.0],["1996-12-19",6.1881,6.1881,6.1115,6.1115,1103600.0],["1996-12-20",6.1575,6.2341,6.0809,6.1728,1934400.0],["1996-12-23",6.1728,6.1728,6.1115,6.1115,823600.0],["1996-12-24",6.1115,6.1268,6.0809,6.0809,239200.0],["1996-12-26",6.0809,6.1268,6.0809,6.0962,382400.0],["1996-12-27",6.106,6.2288,6.106,6.1981,625600.0],["1996-12-30",6.2288,6.4282,6.2288,6.3208,1080400.0],["1996-12-31",6.3208,6.3208,6.2134,6.2595,825600.0],["1997-01-02",6.2595,6.3362,6.2288,6.3208,663200.0],["1997-01-03",6.2901,6.4129,6.2441,6.3975,1034400.0],["1997-01-06",6.4282,6.4436,6.3668,6.3975,1052000.0],["1997-01-07",6.3822,6.4742,6.3362,6.4589,1068800.0],["1997-01-08",6.4896,6.6737,6.4589,6.6737,2187600.0],["1997-01-09",6.6583,6.735,6.643,6.735,1111200.0],["1997-01-10",6.6277,6.7197,6.6277,6.7044,1021600.0],["1997-01-13",6.7044,6.7197,6.643,6.689,740400.0],["1997-01-14",6.7197,6.8424,6.7044,6.7657,848400.0],["1997-01-15",6.7657,6.8118,6.7197,6.735,1098000.0],["1997-01-16",6.7504,6.7657,6.6123,6.6583,1057600.0],["1997-01-17",6.6583,6.735,6.6583,6.7197,641600.0],["1997-01-20",6.7197,6.7197,6.5663,6.5663,654000.0],["1997-01-21",6.5663,6.5663,6.4282,6.5356,753600.0],["1997-01-22",6.5049,6.5509,6.4436,6.5203,544000.0],["1997-01-23",6.5203,6.5816,6.4896,6.5203,1012400.0],["1997-01-24",6.4742,6.643,6.4589,6.5663,747200.0],["1997-01-27",6.5203,6.5203,6.4282,6.4589,672000.0],["1997-01-28",6.4742,6.4896,6.3975,6.4282,1394000.0],["1997-01-29",6.4129,6.4282,6.3668,6.3822,1798400.0],["1997-01-30",6.4129,6.4436,6.3515,6.4436,1066800.0],["1997-01-31",6.4742,6.4742,6.3822,6.3822,1168800.0],["1997-02-03",6.3668,6.3822,6.1367,6.1674,1878400.0],["1997-02-04",6.1674,6.2901,6.1214,6.2901,1906800.0],["1997-02-05",6.3208,6.3362,6.1674,6.1827,939600.0],["1997-02-06",6.1674,6.1827,6.014,6.0447,1356800.0],["1997-02-07",5.9526,6.014,5.9219,6.014,2438400.0],["1997-02-10",6.014,6.1981,6.014,6.1827,1141200.0],["1997-02-11",6.1521,6.1521,5.9373,6.014,1154400.0],["1997-02-12",6.0447,6.1214,5.9986,6.1214,853200.0],["1997-02-13",6.1827,6.2134,5.9066,6.014,1522000.0],["1997-02-14",6.0293,6.0447,5.8606,5.8912,2697600.0],["1997-02-18",5.9373,5.968,5.8452,5.8452,2152400.0],["1997-02-19",5.8452,5.8913,5.7532,5.7532,2610400.0],["1997-02-20",5.7685,5.8759,5.7685,5.7839,1270400.0],["1997-02-21",5.7685,5.8913,5.7685,5.8606,1741600.0],["1997-02-24",5.8913,5.9066,5.7839,5.8145,2681600.0],["1997-02-25",5.8606,5.9526,5.8452,5.9373,1198800.0],["1997-02-26",5.9373,5.9373,5.7839,5.8299,1117600.0],["1997-02-27",5.8299,5.9219,5.8145,5.8912,849200.0],["1997-02-28",5.8913,6.06,5.8913,5.9066,1521200.0],["1997-03-03",5.9219,5.9986,5.9066,5.9526,1000800.0],["1997-03-04",5.9986,6.06,5.9833,6.0447,990000.0],["1997-03-05",6.0447,6.0754,5.9066,6.014,1403600.0],["1997-03-06",5.9833,5.9986,5.8145,5.8606,1632400.0],["1997-03-07",5.8606,5.8606,5.8145,5.8452,1157200.0],["1997-03-10",5.8299,5.8452,5.7992,5.8145,1342400.0],["1997-03-11",5.8145,6.014,5.7992,5.9833,3676000.0],["1997-03-12",6.0293,6.0754,5.8912,5.9833,1937200.0],["1997-03-13",5.968,5.968,5.8452,5.8606,733200.0],["1997-03-14",5.8759,5.9373,5.8145,5.8759,981600.0],["1997-03-17",5.8913,5.9526,5.8299,5.9526,1063200.0],["1997-03-18",5.9526,5.9833,5.9066,5.9373,753200.0],["1997-03-19",5.9373,5.968,5.8606,5.9219,1477200.0],["1997-03-20",5.9526,5.9526,5.8452,5.9373,1912800.0],["1997-03-21",5.968,6.014,5.9526,5.9986,2103600.0],["1997-03-24",6.014,6.1214,6.014,6.0907,908000.0],["1997-03-25",6.0907,6.0907,5.7072,5.7532,4165200.0],["1997-03-26",5.7655,5.8731,5.704,5.7808,2914000.0],["1997-03-27",5.7655,5.8577,5.7193,5.7501,855200.0],["1997-03-31",5.7194,5.7194,5.5656,5.6271,1551200.0],["1997-04-01",5.6425,5.704,5.6117,5.6732,816400.0],["1997-04-02",5.7347,5.7347,5.6425,5.6732,1427600.0],["1997-04-03",5.6732,5.6886,5.6579,5.6732,519600.0],["1997-04-04",5.6579,5.7347,5.6271,5.6886,774000.0],["1997-04-07",5.6886,5.7501,5.6732,5.7194,614800.0],["1997-04-08",5.704,5.7193,5.6732,5.704,383600.0],["1997-04-09",5.7193,5.7193,5.6271,5.6578,579200.0],["1997-04-10",5.6579,5.7194,5.6425,5.7194,446800.0],["1997-04-11",5.6886,5.6886,5.6117,5.6117,665200.0],["1997-04-14",5.5964,5.6579,5.5502,5.6425,616000.0],["1997-04-15",5.6732,5.6886,5.5041,5.5656,806400.0],["1997-04-16",5.5964,5.7501,5.581,5.7194,951200.0],["1997-04-17",5.7501,5.8116,5.704,5.7655,512400.0],["1997-04-18",5.7501,5.8116,5.7501,5.7655,609200.0],["1997-04-21",5.7193,5.8116,5.7193,5.7655,528000.0],["1997-04-22",5.7808,5.9346,5.7655,5.9192,690800.0],["1997-04-23",5.9192,5.95,5.7808,5.7962,652400.0],["1997-04-24",5.7962,5.9653,5.7962,5.95,1520000.0],["1997-04-25",5.9192,5.9346,5.7501,5.7501,687600.0],["1997-04-28",5.7808,5.8885,5.7808,5.8731,571200.0],["1997-04-29",5.9038,6.1037,5.8885,6.0883,1492000.0],["1997-04-30",6.073,6.1345,6.0115,6.1345,1888400.0],["1997-05-01",6.1037,6.2575,6.1037,6.2267,1457200.0],["1997-05-02",6.2267,6.3497,6.2113,6.3497,1205200.0],["1997-05-05",6.3497,6.5803,6.3497,6.5496,1548800.0],["1997-05-06",6.5188,6.6879,6.4881,6.6879,1391200.0],["1997-05-07",6.6265,6.7033,6.5342,6.6572,1897200.0],["1997-05-08",6.6572,6.9493,6.6418,6.9032,2322400.0],["1997-05-09",6.9032,6.9493,6.7187,6.7802,1929600.0],["1997-05-12",6.7802,7.0569,6.7187,7.0108,1608000.0],["1997-05-13",7.0108,7.0416,6.9493,6.9954,1408800.0],["1997-05-14",7.0262,7.0262,6.8878,6.9493,1041200.0],["1997-05-15",6.9186,6.9954,6.8878,6.9954,980000.0],["1997-05-16",6.9647,6.9954,6.8724,6.9032,1120400.0],["1997-05-19",6.8878,7.0108,6.8724,7.0108,452400.0],["1997-05-20",6.9493,6.9954,6.9339,6.9647,850800.0],["1997-05-21",6.9032,6.9647,6.8878,6.9339,727200.0],["1997-05-22",6.9339,6.9801,6.9032,6.9186,636000.0],["1997-05-23",6.9647,7.1031,6.9493,7.0569,1018400.0],["1997-05-27",7.0416,7.1338,7.0262,7.1338,558000.0],["1997-05-28",7.1338,7.1338,7.0416,7.0877,586000.0],["1997-05-29",7.0877,7.1953,7.0723,7.1953,1008800.0],["1997-05-30",7.1492,7.3183,7.0877,7.2568,1949600.0],["1997-06-02",7.2261,7.3029,7.1031,7.2107,1558800.0],["1997-06-03",7.2414,7.2414,7.0108,7.1031,1229600.0],["1997-06-04",7.1031,7.1338,7.0262,7.0416,978800.0],["1997-06-05",7.0416,7.1338,7.0416,7.1031,967600.0],["1997-06-06",7.1031,7.2414,7.0877,7.1646,1135200.0],["1997-06-09",7.1338,7.1646,7.0877,7.1646,418000.0],["1997-06-10",7.1492,7.1646,6.9954,7.0108,980000.0],["1997-06-11",7.0108,7.2568,7.0108,7.2414,605200.0],["1997-06-12",7.2107,7.2261,7.0723,7.1338,828800.0],["1997-06-13",7.1338,7.2261,7.1031,7.1338,581200.0],["1997-06-16",7.1031,7.1184,6.9186,6.9954,1275600.0],["1997-06-17",6.9954,7.1338,6.9801,7.1031,1224800.0],["1997-06-18",7.0262,7.0262,6.9339,6.9801,949200.0],["1997-06-19",6.9647,7.1184,6.9032,7.0569,903200.0],["1997-06-20",7.0723,7.1492,7.0569,7.0877,1056000.0],["1997-06-23",7.0569,7.0877,7.0416,7.0723,1161200.0],["1997-06-24",7.1031,7.1569,7.0339,7.1031,1452000.0],["1997-06-25",7.0877,7.0877,6.9724,7.0339,1317200.0],["1997-06-26",6.9769,7.1309,6.9769,7.0847,1226400.0],["1997-06-27",7.0693,7.1694,7.0693,7.0924,853200.0],["1997-06-30",7.1001,7.1155,6.9615,6.9615,994000.0],["1997-07-01",6.9923,7.1463,6.9769,7.1155,848400.0],["1997-07-02",7.1463,7.1463,7.0385,7.1232,829200.0],["1997-07-03",7.1771,7.1771,7.0231,7.0539,813200.0],["1997-07-07",7.0693,7.1694,7.0616,7.0693,840800.0],["1997-07-08",7.0693,7.2618,7.0462,7.2618,1336800.0],["1997-07-09",7.2695,7.3157,7.1001,7.1001,1059600.0],["1997-07-10",7.1309,7.2849,7.1155,7.2618,821200.0],["1997-07-11",7.2387,7.3003,7.1771,7.1848,376800.0],["1997-07-14",7.1848,7.1925,7.1386,7.1848,279200.0],["1997-07-15",7.2618,7.2618,7.1309,7.2387,828000.0],["1997-07-16",7.2387,7.3927,7.1925,7.3234,1074400.0],["1997-07-17",7.308,7.4774,7.2618,7.3311,959200.0],["1997-07-18",7.3003,7.3311,7.154,7.2387,743600.0],["1997-07-21",7.2079,7.2079,7.1001,7.1078,309200.0],["1997-07-22",7.077,7.1463,7.0154,7.1463,1302000.0],["1997-07-23",7.1155,7.1309,7.0693,7.1155,1099200.0],["1997-07-24",7.1232,7.2387,7.0539,7.2387,982400.0],["1997-07-25",7.2618,7.2695,7.2233,7.2464,762000.0],["1997-07-28",7.2695,7.3003,7.2079,7.2156,864000.0],["1997-07-29",7.2079,7.231,7.1771,7.2156,898400.0],["1997-07-30",7.2156,7.4851,7.2156,7.4235,1222000.0],["1997-07-31",7.4774,7.67,7.4697,7.6469,2020400.0],["1997-08-01",7.6392,7.6623,7.4928,7.539,1141200.0],["1997-08-04",7.5159,7.7547,7.5159,7.593,1428800.0],["1997-08-05",7.6238,7.7085,7.5853,7.6777,531200.0],["1997-08-06",7.6777,7.747,7.6392,7.6392,688400.0],["1997-08-07",7.593,7.6546,7.593,7.6084,1170800.0],["1997-08-08",7.5467,7.5467,7.3388,7.3465,968000.0],["1997-08-11",7.3773,7.5082,7.3542,7.4081,1044400.0],["1997-08-12",7.4543,7.4851,7.2849,7.3003,947600.0],["1997-08-13",7.3388,7.4158,7.2772,7.3542,716400.0],["1997-08-14",7.3773,7.4543,7.3003,7.4235,714800.0],["1997-08-15",7.3927,7.4081,7.3003,7.3773,1162000.0],["1997-08-18",7.3157,7.3157,7.1309,7.2772,1135600.0],["1997-08-19",7.2464,7.3311,7.2079,7.2156,980000.0],["1997-08-20",7.2233,7.3542,7.2156,7.3465,513600.0],["1997-08-21",7.3773,7.3773,7.1848,7.1848,826000.0],["1997-08-22",7.1463,7.154,6.9384,7.1309,1245600.0],["1997-08-25",7.1309,7.2849,7.0616,7.0693,2497600.0],["1997-08-26",7.0693,7.1386,6.9846,7.1155,1402800.0],["1997-08-27",7.1155,7.1155,6.9538,7.0924,680000.0],["1997-08-28",7.0924,7.2002,7.0231,7.0924,900800.0],["1997-08-29",7.0847,7.0847,6.9692,6.9846,428000.0],["1997-09-02",7.0154,7.1463,7.0,7.1463,1170400.0],["1997-09-03",7.2079,7.2387,7.154,7.154,837600.0],["1997-09-04",7.2079,7.3388,7.2079,7.2541,1280400.0],["1997-09-05",7.2541,7.3542,7.2387,7.3465,976800.0],["1997-09-08",7.3773,7.4081,7.3157,7.3311,1232000.0],["1997-09-09",7.3465,7.4543,7.3234,7.385,1404000.0],["1997-09-10",7.3003,7.4158,7.2849,7.3619,532000.0],["1997-09-11",7.3542,7.4004,7.3465,7.3927,708800.0],["1997-09-12",7.4081,7.4081,7.3311,7.3927,734800.0],["1997-09-15",7.3927,7.3927,7.2541,7.3003,641200.0],["1997-09-16",7.3157,7.4235,7.3157,7.4158,974000.0],["1997-09-17",7.385,7.4235,7.3465,7.4235,593600.0],["1997-09-18",7.4235,7.4466,7.3311,7.3773,725600.0],["1997-09-19",7.385,7.5159,7.3773,7.4928,1058400.0],["1997-09-22",7.5159,7.5467,7.4004,7.4466,1259600.0],["1997-09-23",7.4312,7.4389,7.2772,7.3311,790400.0],["1997-09-24",7.3003,7.3311,7.1001,7.1001,846400.0],["1997-09-25",7.0847,7.154,6.9076,6.9307,1865600.0],["1997-09-26",6.8967,6.9045,6.6962,6.7733,2763600.0],["1997-09-29",6.7733,6.8196,6.7039,6.7425,2182400.0],["1997-09-30",6.5882,6.6422,6.4262,6.5033,4008800.0],["1997-10-01",6.5033,6.565,6.4184,6.4956,3022400.0],["1997-10-02",6.5419,6.5419,6.4107,6.4184,870400.0],["1997-10-03",6.511,6.5264,6.3876,6.5264,1936800.0],["1997-10-06",6.5573,6.6576,6.457,6.4647,848400.0],["1997-10-07",6.511,6.5959,6.4802,6.5959,1510000.0],["1997-10-08",6.6807,6.7116,6.565,6.5882,1861600.0],["1997-10-09",6.5419,6.6036,6.4802,6.5187,1380000.0],["1997-10-10",6.5573,6.5805,6.4262,6.457,1100800.0],["1997-10-13",6.4647,6.5342,6.457,6.5342,663200.0],["1997-10-14",6.5419,6.6885,6.5187,6.673,1825600.0],["1997-10-15",6.6653,6.8119,6.6267,6.7887,1412800.0],["1997-10-16",6.7887,6.8813,6.6962,6.6962,1334000.0],["1997-10-17",6.7039,6.7579,6.6345,6.7039,1290000.0],["1997-10-20",6.727,6.7733,6.673,6.6885,1146000.0],["1997-10-21",6.6884,6.8813,6.6884,6.8736,1063600.0],["1997-10-22",6.8659,7.051,6.8273,7.0433,1018000.0],["1997-10-23",6.9199,6.9199,6.6422,6.6962,1086000.0],["1997-10-24",6.727,6.8659,6.727,6.7965,1086000.0],["1997-10-27",6.7965,6.8042,6.295,6.295,1073200.0],["1997-10-28",6.079,6.5573,6.0327,6.4802,2782800.0],["1997-10-29",6.511,6.6499,6.4184,6.4339,1586000.0],["1997-10-30",6.3722,6.511,6.3722,6.4647,1056000.0],["1997-10-31",6.4724,6.5882,6.403,6.4493,1625200.0],["1997-11-03",6.4493,6.6345,6.4493,6.5419,2652800.0],["1997-11-04",6.4724,6.6036,6.403,6.5882,1676800.0],["1997-11-05",6.5573,6.6036,6.403,6.403,2142800.0],["1997-11-06",6.3413,6.3799,6.2487,6.3644,1278000.0],["1997-11-07",6.2333,6.3259,6.1716,6.187,785600.0],["1997-11-10",6.1716,6.2564,6.1176,6.1793,1089200.0],["1997-11-11",6.241,6.3413,6.1716,6.187,647600.0],["1997-11-12",6.1716,6.2102,6.0173,6.0173,1779200.0],["1997-11-13",6.0481,6.0636,5.8784,5.9247,2841600.0],["1997-11-14",5.9401,6.1562,5.9401,6.1253,1286800.0],["1997-11-17",6.2024,6.2024,6.1176,6.1639,771200.0],["1997-11-18",6.1639,6.1716,6.0482,6.079,2004000.0],["1997-11-19",6.079,6.1639,6.079,6.133,1205600.0],["1997-11-20",6.133,6.1716,6.0867,6.1099,1283600.0],["1997-11-21",6.0944,6.1176,6.0327,6.1176,1442800.0],["1997-11-24",6.1407,6.1562,6.0482,6.0482,902000.0],["1997-11-25",6.0404,6.1099,5.9556,6.0404,2765600.0],["1997-11-26",6.0404,6.1176,6.0327,6.1176,1340800.0],["1997-11-28",6.1253,6.187,6.1253,6.1716,722800.0],["1997-12-01",6.1793,6.4107,6.1716,6.4107,1960000.0],["1997-12-02",6.3876,6.3876,6.1947,6.2102,1491600.0],["1997-12-03",6.2024,6.2564,6.1947,6.2102,1249600.0],["1997-12-04",6.2102,6.2179,6.1716,6.1793,2077600.0],["1997-12-05",6.1639,6.2179,6.1562,6.2102,1118800.0],["1997-12-08",6.2102,6.2102,6.1716,6.2024,1384800.0],["1997-12-09",6.2024,6.2179,6.1793,6.2024,890400.0],["1997-12-10",6.1716,6.187,6.1022,6.1176,2239600.0],["1997-12-11",6.0173,6.0173,5.8784,5.9016,2032000.0],["1997-12-12",5.9093,5.9247,5.7781,5.7936,1414400.0],["1997-12-15",5.7936,6.0019,5.7936,5.9864,1756400.0],["1997-12-16",6.0636,6.0867,5.9401,5.9479,676000.0],["1997-12-17",6.0173,6.187,5.9556,6.133,1652000.0],["1997-12-18",6.1176,6.1484,6.0019,6.0173,1520000.0],["1997-12-19",5.9324,5.9864,5.6239,5.9479,1984800.0],["1997-12-22",5.8399,5.8707,5.8013,5.8399,1327600.0],["1997-12-23",5.8399,5.8399,5.7704,5.8013,2308800.0],["1997-12-24",5.8321,5.8861,5.7781,5.7781,366000.0],["1997-12-26",5.7781,5.8321,5.7087,5.7087,312000.0],["1997-12-29",5.7288,5.7675,5.7134,5.7365,1727200.0],["1997-12-30",5.7443,5.8293,5.7365,5.7907,1510800.0],["1997-12-31",5.9839,5.9917,5.953,5.9762,1982000.0],["1998-01-02",5.9453,6.0922,5.9453,6.069,1872800.0],["1998-01-05",6.154,6.154,5.953,5.9994,1100400.0],["1998-01-06",5.9221,5.9221,5.7829,5.7829,1613200.0],["1998-01-07",5.752,5.868,5.7211,5.7675,2493200.0],["1998-01-08",5.7211,5.8061,5.7211,5.7675,1576800.0],["1998-01-09",5.7752,5.7829,5.4505,5.5046,1733200.0],["1998-01-12",5.4969,5.6902,5.4505,5.6902,2815200.0],["1998-01-13",5.6592,5.6747,5.5742,5.5974,1134400.0],["1998-01-14",5.6592,5.6747,5.5665,5.5974,1112400.0],["1998-01-15",5.6283,5.7134,5.5742,5.5742,1110000.0],["1998-01-16",5.6051,5.8216,5.6051,5.7443,1280400.0],["1998-01-20",5.7134,5.9376,5.7056,5.9221,1771200.0],["1998-01-21",5.8912,5.9066,5.8293,5.8912,1112400.0],["1998-01-22",5.8602,5.8757,5.7443,5.7752,985600.0],["1998-01-23",5.752,5.8216,5.6283,5.6592,662400.0],["1998-01-26",5.6902,5.6979,5.5974,5.667,507200.0],["1998-01-27",5.6515,5.7752,5.6438,5.7365,1948000.0],["1998-01-28",5.7752,5.9994,5.7752,5.9298,2556000.0],["1998-01-29",5.9144,6.0613,5.8757,5.9066,2814400.0],["1998-01-30",5.9376,6.0226,5.8912,5.8912,1646800.0],["1998-02-02",5.9376,6.1154,5.9376,6.1154,2418000.0],["1998-02-03",6.1231,6.2313,6.0922,6.2313,3118400.0],["1998-02-04",6.154,6.185,6.069,6.1695,1340400.0],["1998-02-05",6.2777,6.3087,6.0922,6.1076,1084400.0],["1998-02-06",6.1154,6.1772,6.0613,6.069,1232000.0],["1998-02-09",6.0922,6.0922,5.9994,6.0226,671600.0],["1998-02-10",6.0535,6.0844,5.9839,6.0458,731600.0],["1998-02-11",6.0303,6.1386,6.0303,6.069,1217600.0],["1998-02-12",6.069,6.1154,6.0458,6.0922,654400.0],["1998-02-13",6.0922,6.0922,6.0149,6.0458,461600.0],["1998-02-17",6.0922,6.1076,5.9685,5.9839,802000.0],["1998-02-18",5.9685,5.9994,5.9221,5.953,1529200.0],["1998-02-19",5.953,5.953,5.8912,5.9376,1210400.0],["1998-02-20",5.9376,5.9762,5.9144,5.9762,927200.0],["1998-02-23",6.0381,6.1076,6.0071,6.0844,1852400.0],["1998-02-24",6.1308,6.1695,6.0381,6.1618,1433200.0],["1998-02-25",6.185,6.2081,6.1463,6.185,966800.0],["1998-02-26",6.2777,6.3009,6.2159,6.27,1188400.0],["1998-02-27",6.3009,6.4246,6.3009,6.3705,1325200.0],["1998-03-02",6.3782,6.4942,6.3628,6.4633,1218000.0],["1998-03-03",6.4324,6.5406,6.4169,6.5329,1454400.0],["1998-03-04",6.5406,6.5792,6.5097,6.5638,1532800.0],["1998-03-05",6.471,6.4942,6.4555,6.4942,1062800.0],["1998-03-06",6.5097,6.5174,6.4633,6.4865,530800.0],["1998-03-09",6.4324,6.4478,6.3937,6.4246,1135200.0],["1998-03-10",6.4246,6.4633,6.386,6.4555,818000.0],["1998-03-11",6.4555,6.6024,6.4092,6.5792,892800.0],["1998-03-12",6.587,6.587,6.4942,6.5329,787200.0],["1998-03-13",6.5483,6.6179,6.5251,6.6179,1165200.0],["1998-03-16",6.6179,6.6334,6.5406,6.5406,589200.0],["1998-03-17",6.6024,6.904,6.587,6.8653,2982400.0],["1998-03-18",6.8498,6.9426,6.788,6.9271,1393200.0],["1998-03-19",6.9272,7.0354,6.9272,7.0199,910000.0],["1998-03-20",7.0509,7.0972,6.9658,7.0431,1206000.0],["1998-03-23",6.9735,7.0199,6.9426,7.0045,976400.0],["1998-03-24",7.0045,7.0663,6.9735,6.9735,1680400.0],["1998-03-25",6.989,6.989,6.9194,6.9194,1223200.0],["1998-03-26",6.8808,6.9117,6.7957,6.904,467600.0],["1998-03-27",6.9111,6.9963,6.7716,6.8491,478800.0],["1998-03-30",6.8336,6.8956,6.7794,6.7871,442800.0],["1998-03-31",6.7639,6.7639,6.6632,6.7484,740800.0],["1998-04-01",6.8181,6.9111,6.7716,6.9111,837200.0],["1998-04-02",6.9266,7.066,6.8414,7.0118,2017600.0],["1998-04-03",7.035,7.0428,6.9033,6.9421,1042000.0],["1998-04-06",6.9653,7.0196,6.9576,6.9576,975600.0],["1998-04-07",6.9886,7.0118,6.9111,6.9498,666400.0],["1998-04-08",6.9111,6.9188,6.6941,6.8336,1146400.0],["1998-04-09",6.8259,6.9886,6.8259,6.9653,1205200.0],["1998-04-13",7.066,7.1203,6.9343,7.1125,898400.0],["1998-04-14",7.035,7.221,7.035,7.1978,800000.0],["1998-04-15",7.1823,7.3682,7.1435,7.3217,786000.0],["1998-04-16",7.3062,7.3062,7.0505,7.1435,868800.0],["1998-04-17",7.1435,7.2675,7.0505,7.2597,748000.0],["1998-04-20",7.252,7.3295,7.2365,7.3217,898800.0],["1998-04-21",7.314,7.314,7.1513,7.252,1016800.0],["1998-04-22",7.2055,7.221,6.9886,7.2055,799200.0],["1998-04-23",7.1745,7.3682,7.1668,7.3682,1029200.0],["1998-04-24",7.3217,7.3217,7.097,7.2055,636000.0],["1998-04-27",7.128,7.1803,7.097,7.1513,743600.0],["1998-04-28",7.159,7.1745,7.0118,7.066,1111600.0],["1998-04-29",7.066,7.2133,6.9886,7.2133,729200.0],["1998-04-30",7.314,7.5154,7.2675,7.4302,3021600.0],["1998-05-01",7.4069,7.4457,7.376,7.4457,1080400.0],["1998-05-04",7.4457,7.4767,7.4069,7.4147,834400.0],["1998-05-05",7.3915,7.4379,7.3062,7.4302,779200.0],["1998-05-06",7.4302,7.4379,7.3527,7.3605,544800.0],["1998-05-07",7.128,7.283,7.128,7.1745,842800.0],["1998-05-08",7.1125,7.252,7.1125,7.2133,1246000.0],["1998-05-11",7.283,7.3062,7.1435,7.159,1554400.0],["1998-05-12",7.1435,7.19,7.1125,7.1203,1149600.0],["1998-05-13",7.128,7.159,7.0893,7.1048,785600.0],["1998-05-14",7.0815,7.1203,7.0505,7.0893,878400.0],["1998-05-15",7.0893,7.128,7.0505,7.0505,961600.0],["1998-05-18",6.8491,6.9653,6.8026,6.8181,934000.0],["1998-05-19",6.7871,6.9266,6.7406,6.8336,678800.0],["1998-05-20",6.8646,6.9343,6.8181,6.9266,496800.0],["1998-05-21",6.8956,6.9421,6.8414,6.8878,333200.0],["1998-05-22",6.9111,6.9111,6.6941,6.7096,641600.0],["1998-05-26",6.7484,6.7484,6.5702,6.5857,553200.0],["1998-05-27",6.5237,6.5392,6.4617,6.5082,973600.0],["1998-05-28",6.485,6.5547,6.454,6.5082,1010800.0],["1998-05-29",6.5082,6.5392,6.3842,6.3842,1090000.0],["1998-06-01",6.3842,6.5004,6.1518,6.2215,1775200.0],["1998-06-02",6.2138,6.2138,6.0356,6.0743,1715200.0],["1998-06-03",6.1828,6.1905,6.1053,6.144,1928800.0],["1998-06-04",6.144,6.1828,6.0743,6.1828,1190800.0],["1998-06-05",6.1828,6.2913,6.144,6.2215,1242800.0],["1998-06-08",6.2138,6.3377,6.2138,6.3222,1124000.0],["1998-06-09",6.2603,6.3687,6.2448,6.33,1335200.0],["1998-06-10",6.3455,6.3455,6.1518,6.1518,808000.0],["1998-06-11",6.1595,6.1905,5.9813,5.9813,793600.0],["1998-06-12",5.8884,5.8961,5.7102,5.7954,3398400.0],["1998-06-15",5.7954,5.8264,5.7489,5.7722,1591200.0],["1998-06-16",5.7876,5.8806,5.7876,5.8419,921200.0],["1998-06-17",5.8419,5.9039,5.7334,5.8264,1429200.0],["1998-06-18",5.8264,5.8729,5.7644,5.7799,1135200.0],["1998-06-19",5.8419,5.8961,5.7876,5.7954,1862400.0],["1998-06-22",5.8031,5.8186,5.7412,5.7412,818000.0],["1998-06-23",5.7799,5.7954,5.6249,5.6947,1052000.0],["1998-06-24",5.6947,5.7257,5.6094,5.6637,1781600.0],["1998-06-25",5.6947,5.7489,5.5475,5.5475,2012000.0],["1998-06-26",5.5935,5.71,5.5701,5.71,856000.0],["1998-06-29",5.71,5.7488,5.6711,5.6944,1695200.0],["1998-06-30",5.7022,5.7178,5.6478,5.7178,1613600.0],["1998-07-01",5.7178,5.811,5.6556,5.7877,1144800.0],["1998-07-02",5.7488,5.7488,5.6944,5.7333,509200.0],["1998-07-06",5.7022,5.7255,5.6323,5.6634,1122800.0],["1998-07-07",5.6634,5.6711,5.5857,5.609,2533200.0],["1998-07-08",5.6168,5.6323,5.5701,5.6168,1584800.0],["1998-07-09",5.6012,5.7488,5.6012,5.7178,1254800.0],["1998-07-10",5.7255,5.7644,5.609,5.609,827600.0],["1998-07-13",5.5779,5.6245,5.5468,5.5624,1007200.0],["1998-07-14",5.6245,5.7488,5.5935,5.6789,1888400.0],["1998-07-15",5.609,5.6789,5.5935,5.6012,963600.0],["1998-07-16",5.6168,5.6944,5.609,5.6556,1142000.0],["1998-07-17",5.6867,5.7022,5.6012,5.609,1333600.0],["1998-07-20",5.6245,5.6634,5.5624,5.5624,1626400.0],["1998-07-21",5.5701,5.609,5.3526,5.3682,3299600.0],["1998-07-22",5.3759,5.4225,5.205,5.3293,2818800.0],["1998-07-23",5.2827,5.2982,4.9253,4.9409,5336000.0],["1998-07-24",5.0341,5.0652,4.9253,4.972,3894400.0],["1998-07-27",4.9875,5.1895,4.9487,5.1584,1798800.0],["1998-07-28",5.2206,5.3138,5.1118,5.2672,2549200.0],["1998-07-29",5.3293,5.7488,5.3293,5.71,4688400.0],["1998-07-30",5.7333,5.7799,5.4847,5.5701,1970400.0],["1998-07-31",5.5313,5.5313,5.3759,5.407,1233200.0],["1998-08-03",5.4381,5.4692,5.3138,5.3371,1126400.0],["1998-08-04",5.4381,5.5002,5.2439,5.2439,2108400.0],["1998-08-05",5.2206,5.3915,5.1739,5.2516,1971200.0],["1998-08-06",5.2516,5.3915,5.2206,5.3449,1977200.0],["1998-08-07",5.3449,5.5002,5.3293,5.4148,1149200.0],["1998-08-10",5.4381,5.4458,5.3759,5.4303,923200.0],["1998-08-11",5.407,5.407,5.1584,5.2594,1194000.0],["1998-08-12",5.2749,5.2749,5.1506,5.2206,1080800.0],["1998-08-13",5.2128,5.2206,5.0963,5.0963,1357600.0],["1998-08-14",5.0807,5.1273,4.9875,4.9953,948000.0],["1998-08-17",4.972,5.0419,4.972,5.0419,1282800.0],["1998-08-18",5.0263,5.2516,5.0263,5.2439,1132000.0],["1998-08-19",5.2439,5.3371,5.2361,5.2439,861200.0],["1998-08-20",5.2516,5.306,5.1895,5.2128,1428000.0],["1998-08-21",5.1817,5.1817,5.1429,5.1584,931200.0],["1998-08-24",5.1429,5.2439,5.1118,5.1273,480400.0],["1998-08-25",5.1196,5.1351,5.0807,5.0963,976800.0],["1998-08-26",5.0652,5.0885,4.8865,4.8865,1922400.0],["1998-08-27",4.8943,4.9409,4.7234,4.7467,1839200.0],["1998-08-28",4.7544,4.7933,4.6301,4.6301,2950000.0],["1998-08-31",4.6301,4.6612,4.4592,4.467,1228400.0],["1998-09-01",4.4748,4.902,4.4204,4.8787,2164800.0],["1998-09-02",4.8787,4.9253,4.669,4.7311,1765200.0],["1998-09-03",4.6845,4.801,4.5369,4.7544,1821600.0],["1998-09-04",4.7234,4.902,4.7234,4.8244,1286000.0],["1998-09-08",4.972,4.9875,4.7389,4.9564,1399200.0],["1998-09-09",4.9564,4.9564,4.7777,4.8321,1351600.0],["1998-09-10",4.7855,4.7855,4.3815,4.5136,3058800.0],["1998-09-11",4.5136,4.7622,4.4981,4.7544,1798400.0],["1998-09-14",4.7234,4.871,4.6923,4.7855,2309200.0],["1998-09-15",4.7544,4.8321,4.7234,4.7544,1529200.0],["1998-09-16",4.77,4.8787,4.7311,4.7311,1109200.0],["1998-09-17",4.7234,4.7234,4.5991,4.6301,1622800.0],["1998-09-18",4.5369,4.6612,4.5369,4.5913,1253200.0],["1998-09-21",4.4903,4.5991,4.4748,4.5758,767200.0],["1998-09-22",4.568,4.7544,4.5447,4.7544,944800.0],["1998-09-23",4.7622,4.9642,4.6612,4.9642,616400.0],["1998-09-24",5.0963,5.0963,4.8943,4.8943,1128400.0],["1998-09-25",4.8632,5.205,4.8632,5.205,1653200.0],["1998-09-28",5.2044,5.3524,5.2044,5.3446,2378800.0],["1998-09-29",5.3291,5.4849,5.3291,5.3368,1483600.0],["1998-09-30",5.3368,5.3368,4.9862,5.0642,1826000.0],["1998-10-01",4.9707,5.0018,4.8148,4.8772,1210000.0],["1998-10-02",4.8928,4.9395,4.7837,4.8538,1389600.0],["1998-10-05",4.846,4.9395,4.7681,4.846,1154000.0],["1998-10-06",4.9083,4.9785,4.7058,4.7136,987200.0],["1998-10-07",4.7447,4.8382,4.6902,4.7369,1079600.0],["1998-10-08",4.7681,5.0486,4.6746,5.0486,1916800.0],["1998-10-09",5.2356,5.2356,5.0408,5.2356,1462800.0],["1998-10-12",5.4225,5.4927,5.2979,5.4381,2404000.0],["1998-10-13",5.4459,5.4849,5.3758,5.4849,554800.0],["1998-10-14",5.4849,5.5316,5.3291,5.3602,974000.0],["1998-10-15",5.3213,5.3758,5.1187,5.3446,1536800.0],["1998-10-16",5.4849,5.6329,5.3758,5.5784,2786000.0],["1998-10-19",5.5784,5.6874,5.5628,5.6874,1238800.0],["1998-10-20",5.7186,5.8121,5.7186,5.7965,2177600.0],["1998-10-21",5.7653,5.8199,5.7264,5.7887,721200.0],["1998-10-22",5.8588,5.9523,5.5472,5.6017,2388800.0],["1998-10-23",5.4225,5.5784,5.407,5.4771,2213200.0],["1998-10-26",5.4849,5.5005,5.2823,5.3524,2768400.0],["1998-10-27",5.3836,5.407,5.3446,5.3992,1100400.0],["1998-10-28",5.4303,5.4927,5.3992,5.4927,993200.0],["1998-10-29",5.5628,5.6173,5.516,5.6095,986800.0],["1998-10-30",5.6251,5.8121,5.6095,5.6485,958400.0],["1998-11-02",5.6563,5.7498,5.6407,5.703,736000.0],["1998-11-03",5.6874,5.8277,5.6719,5.7498,1166800.0],["1998-11-04",5.7731,5.851,5.7186,5.8433,1623600.0],["1998-11-05",5.8355,6.0302,5.7653,6.0302,1440800.0],["1998-11-06",5.8121,5.9991,5.7342,5.9523,1576400.0],["1998-11-09",5.89,5.9134,5.7342,5.7653,1247200.0],["1998-11-10",5.6719,5.6952,5.5784,5.6407,1262800.0],["1998-11-11",5.6641,5.6641,5.5784,5.5784,559600.0],["1998-11-12",5.6095,5.6719,5.5939,5.6251,713600.0],["1998-11-13",5.6173,5.6874,5.5939,5.6407,607600.0],["1998-11-16",5.7186,5.7576,5.6407,5.7264,1193600.0],["1998-11-17",5.7342,5.7498,5.5472,5.6407,701600.0],["1998-11-18",5.5628,5.6641,5.555,5.6641,9013200.0],["1998-11-19",5.6641,5.6641,5.3914,5.4615,1070400.0],["1998-11-20",5.4693,5.4693,5.3213,5.4225,1602400.0],["1998-11-23",5.4148,5.4693,5.3291,5.3758,1360000.0],["1998-11-24",5.3135,5.4148,5.3135,5.3368,1192000.0],["1998-11-25",5.3446,5.3836,5.2667,5.2667,452400.0],["1998-11-27",5.2667,5.3602,5.2667,5.3368,397600.0],["1998-11-30",5.2979,5.3291,5.2044,5.2589,1094000.0],["1998-12-01",5.2044,5.2044,5.1265,5.1966,963200.0],["1998-12-02",5.2979,5.2979,5.0797,5.1187,1741600.0],["1998-12-03",5.1888,5.2823,5.1031,5.1109,1154400.0],["1998-12-04",5.1109,5.181,5.0797,5.1187,552000.0],["1998-12-07",5.1187,5.1966,5.0953,5.1888,553600.0],["1998-12-08",5.1966,5.3368,5.1966,5.3057,1365200.0],["1998-12-09",5.3135,5.3291,5.1888,5.2434,740000.0],["1998-12-10",5.2278,5.2745,5.0642,5.0953,1090800.0],["1998-12-11",5.0875,5.1577,5.0018,5.1499,1165200.0],["1998-12-14",5.0953,5.1732,4.9862,5.1421,1266000.0],["1998-12-15",5.2044,5.2589,5.1109,5.2589,698000.0],["1998-12-16",5.3135,5.3446,5.1966,5.3368,1601600.0],["1998-12-17",5.3368,5.3524,5.181,5.3368,803600.0],["1998-12-18",5.3057,5.3524,5.1576,5.2044,1081200.0],["1998-12-21",5.2044,5.4225,5.2044,5.3524,878000.0],["1998-12-22",5.3291,5.3602,5.0953,5.0953,900400.0],["1998-12-23",5.1265,5.2589,5.1187,5.2278,775200.0],["1998-12-24",5.2356,5.2745,5.2278,5.2278,375200.0],["1998-12-28",5.1888,5.2122,5.1343,5.181,668000.0],["1998-12-29",5.196,5.282,5.1257,5.282,788800.0],["1998-12-30",5.2195,5.3757,5.1882,5.3054,890400.0],["1998-12-31",5.3367,5.4461,5.2038,5.407,835600.0],["1999-01-04",5.407,5.6258,5.407,5.5242,802800.0],["1999-01-05",5.5164,5.6883,5.5086,5.6023,684800.0],["1999-01-06",5.8289,5.868,5.6727,5.7508,2072000.0],["1999-01-07",5.7508,5.8289,5.7273,5.8289,2203200.0],["1999-01-08",5.8758,6.2821,5.8758,6.2274,3590800.0],["1999-01-11",6.2274,6.2352,6.1415,6.1962,2084800.0],["1999-01-12",6.2274,6.2352,6.0008,6.0008,1429600.0],["1999-01-13",5.9696,5.9774,5.7508,5.8211,1292800.0],["1999-01-14",5.7977,5.868,5.6961,5.743,1407600.0],["1999-01-15",5.7508,5.9149,5.7352,5.8758,1173200.0],["1999-01-19",5.8758,5.9383,5.7352,5.8133,1756000.0],["1999-01-20",5.782,5.8367,5.6414,5.6727,1718800.0],["1999-01-21",5.6727,5.9696,5.6023,5.9539,1300000.0],["1999-01-22",5.9539,5.993,5.5945,5.6648,855600.0],["1999-01-25",5.7039,5.9539,5.7039,5.9149,1102400.0],["1999-01-26",5.8758,6.0321,5.8133,6.0243,1768000.0],["1999-01-27",6.0243,6.0946,5.7977,5.8445,2564000.0],["1999-01-28",6.0946,6.1571,6.0165,6.079,1805600.0],["1999-01-29",6.079,6.2352,6.079,6.1258,1699200.0],["1999-02-01",6.1258,6.1883,6.0868,6.1805,867200.0],["1999-02-02",6.1571,6.1571,6.0165,6.1337,1861200.0],["1999-02-03",6.1337,6.2118,5.9539,5.9774,2013200.0],["1999-02-04",5.8914,5.8914,5.7508,5.8211,3634800.0],["1999-02-05",5.8055,6.1336,5.7352,6.0946,2337600.0],["1999-02-08",6.0868,6.0868,5.8602,5.9227,1252000.0],["1999-02-09",5.9149,5.9149,5.7977,5.7977,1471200.0],["1999-02-10",5.8211,5.8211,5.6727,5.7195,1219600.0],["1999-02-11",5.6883,5.7352,5.6414,5.7039,674400.0],["1999-02-12",5.7039,5.8446,5.6101,5.8289,1108800.0],["1999-02-16",5.8289,5.8602,5.4695,5.5633,1746400.0],["1999-02-17",5.5476,5.7195,5.4851,5.532,1320800.0],["1999-02-18",5.5164,5.6726,5.4851,5.6023,905200.0],["1999-02-19",5.5789,5.6258,5.3914,5.407,1201200.0],["1999-02-22",5.407,5.6258,5.3757,5.5164,1282800.0],["1999-02-23",5.4851,5.5867,5.4695,5.4929,1738800.0],["1999-02-24",5.5008,5.5789,5.4773,5.5789,1683200.0],["1999-02-25",5.4382,5.5164,5.4382,5.5164,1156800.0],["1999-02-26",5.5086,5.5711,5.5008,5.5711,800400.0],["1999-03-01",5.5164,5.5164,5.4382,5.4461,1024400.0],["1999-03-02",5.4382,5.5086,5.3757,5.3836,542800.0],["1999-03-03",5.3835,5.3992,5.2976,5.3132,1256000.0],["1999-03-04",5.3132,5.4382,5.2038,5.3992,1972000.0],["1999-03-05",5.4304,5.4929,5.3367,5.3757,1129600.0],["1999-03-08",5.3757,5.4226,5.3601,5.3757,1763200.0],["1999-03-09",5.3757,5.3757,5.2195,5.2195,2354000.0],["1999-03-10",5.2429,5.3757,5.2351,5.3523,810800.0],["1999-03-11",5.3836,5.4382,5.3289,5.3914,468400.0],["1999-03-12",5.3992,5.4382,5.3132,5.321,818000.0],["1999-03-15",5.3289,5.3601,5.282,5.3445,1302000.0],["1999-03-16",5.3289,5.3445,5.2273,5.2898,1034000.0],["1999-03-17",5.3054,5.3757,5.2195,5.3445,1268000.0],["1999-03-18",5.2976,5.4695,5.282,5.4148,1188800.0],["1999-03-19",5.6258,5.6336,5.5711,5.6023,1552800.0],["1999-03-22",5.5867,5.5867,5.4695,5.532,449200.0],["1999-03-23",5.5008,5.5008,5.3132,5.3523,585200.0],["1999-03-24",5.3836,5.4929,5.3132,5.4695,737600.0],["1999-03-25",5.4695,5.8446,5.4695,5.5711,1528800.0],["1999-03-26",5.5476,5.6961,5.532,5.6883,1094000.0],["1999-03-29",5.7046,5.7359,5.6732,5.6811,850000.0],["1999-03-30",5.6497,5.6811,5.4773,5.493,1289200.0],["1999-03-31",5.5165,5.6967,5.493,5.5244,947600.0],["1999-04-01",5.6576,5.9553,5.6576,5.8535,1812800.0],["1999-04-05",5.8613,6.1512,5.8613,6.1512,1586400.0],["1999-04-06",6.1199,6.1669,5.9945,6.0494,1315600.0],["1999-04-07",6.0259,6.2218,6.0259,6.2061,1135600.0],["1999-04-08",6.2374,6.2374,6.1747,6.2218,961200.0],["1999-04-09",6.2061,6.2531,6.1434,6.2531,560000.0],["1999-04-12",6.2531,6.3863,6.2453,6.3628,1699600.0],["1999-04-13",6.3471,6.5744,6.3158,6.5587,2150000.0],["1999-04-14",6.5587,7.0132,6.543,6.9975,2308400.0],["1999-04-15",6.9975,7.4285,6.9975,7.2091,5423600.0],["1999-04-16",7.2718,7.5225,7.2404,7.3658,3838400.0],["1999-04-19",7.3188,7.593,7.3188,7.3501,3914800.0],["1999-04-20",7.3188,7.3266,6.9975,7.0524,3796000.0],["1999-04-21",7.0524,7.1777,6.9113,6.9662,3404000.0],["1999-04-22",6.9662,7.1386,6.9035,7.068,2670800.0],["1999-04-23",6.9897,7.0132,6.8878,6.9505,1868400.0],["1999-04-26",6.9583,6.9583,6.8016,6.8016,1926000.0],["1999-04-27",6.8956,7.1621,6.8956,7.0994,3534400.0],["1999-04-28",7.1072,7.4677,7.1072,7.3815,2352400.0],["1999-04-29",7.3893,7.5382,7.3893,7.405,2805200.0],["1999-04-30",7.4598,7.5852,7.1621,7.358,2277600.0],["1999-05-03",7.358,7.5852,7.3031,7.5852,1776400.0],["1999-05-04",7.5852,7.6714,7.5617,7.593,2969200.0],["1999-05-05",7.6401,7.6401,7.4598,7.546,1336400.0],["1999-05-06",7.5304,7.7498,7.5147,7.6009,2262000.0],["1999-05-07",7.6009,7.6322,7.2718,7.4363,1078000.0],["1999-05-10",7.4128,7.4128,7.2718,7.2874,839600.0],["1999-05-11",7.2874,7.4442,7.2874,7.3815,959200.0],["1999-05-12",7.3815,7.4128,7.2874,7.2874,1092400.0],["1999-05-13",7.2561,7.3815,7.1934,7.2718,1009200.0],["1999-05-14",7.1777,7.1777,6.9505,6.9662,1289200.0],["1999-05-17",6.9583,7.1777,6.8956,6.8956,1335200.0],["1999-05-18",6.833,6.9113,6.59,6.6527,957600.0],["1999-05-19",6.7154,6.7781,6.543,6.5665,964400.0],["1999-05-20",6.5665,6.7938,6.5665,6.7703,1764400.0],["1999-05-21",6.8016,6.9113,6.7859,6.8565,930800.0],["1999-05-24",6.8565,6.9427,6.6997,6.7076,915200.0],["1999-05-25",6.7076,6.7703,6.4255,6.4255,574000.0],["1999-05-26",6.4568,6.5352,6.4177,6.4333,979600.0],["1999-05-27",6.4333,6.5509,6.2766,6.3158,1072800.0],["1999-05-28",6.2923,6.3393,6.2139,6.2609,585600.0],["1999-06-01",6.2923,6.449,6.2296,6.4412,1516800.0],["1999-06-02",6.4255,6.496,6.3706,6.4255,1265600.0],["1999-06-03",6.3315,6.3315,5.7594,5.8926,7810000.0],["1999-06-04",5.8926,5.924,5.7124,5.8221,4058000.0],["1999-06-07",5.8221,5.83,5.7359,5.7594,2785600.0],["1999-06-08",5.7359,5.7908,5.7046,5.7673,4207200.0],["1999-06-09",5.8613,5.9397,5.83,5.8613,4874800.0],["1999-06-10",5.8613,5.8926,5.7594,5.8613,3022800.0],["1999-06-11",5.8613,5.8691,5.6497,5.6732,2022800.0],["1999-06-14",5.6732,5.7046,5.6419,5.6654,2768400.0],["1999-06-15",5.7359,5.83,5.6732,5.7908,3732000.0],["1999-06-16",5.8926,5.9318,5.8221,5.8848,1597200.0],["1999-06-17",5.877,6.065,5.8456,6.018,1537200.0],["1999-06-18",6.065,6.1199,5.9475,5.971,1648000.0],["1999-06-21",5.9867,6.018,5.7908,5.83,1227600.0],["1999-06-22",5.7438,5.7986,5.6654,5.7046,1700000.0],["1999-06-23",5.7359,5.7751,5.6497,5.7516,1202000.0],["1999-06-24",5.8613,5.877,5.587,5.5949,1846000.0],["1999-06-25",5.6105,5.7359,5.6105,5.7281,1032000.0],["1999-06-28",5.9095,6.0038,5.8623,5.9723,2436400.0],["1999-06-29",5.9723,6.0352,5.8859,5.9095,1916800.0],["1999-06-30",5.9488,5.9723,5.9016,5.9645,859200.0],["1999-07-01",5.9723,6.1452,5.8309,6.1374,1555600.0],["1999-07-02",6.1609,6.2002,6.1295,6.1531,1774000.0],["1999-07-06",6.1373,6.2238,6.0823,6.1688,1012400.0],["1999-07-07",6.1688,6.1924,6.1609,6.1766,755600.0],["1999-07-08",6.1766,6.2867,6.1688,6.2474,1228800.0],["1999-07-09",6.2474,6.3652,6.2395,6.3181,1320800.0],["1999-07-12",6.4124,6.4281,6.1688,6.2631,972400.0],["1999-07-13",6.2474,6.3338,6.2474,6.2552,1051600.0],["1999-07-14",6.2867,6.2867,6.1373,6.2002,454800.0],["1999-07-15",6.1688,6.1924,6.043,6.0666,565200.0],["1999-07-16",6.0981,6.1295,6.0352,6.1216,937200.0],["1999-07-19",6.1531,6.1531,5.7759,5.8544,1417200.0],["1999-07-20",5.8544,6.0823,5.8544,6.0273,908800.0],["1999-07-21",6.0509,6.2395,6.0509,6.2002,1184400.0],["1999-07-22",6.2238,6.3495,6.1452,6.3338,1654800.0],["1999-07-23",6.4753,6.4753,6.3417,6.3417,1909200.0],["1999-07-26",6.3259,6.3338,6.1688,6.2002,870000.0],["1999-07-27",6.2002,6.2552,6.1295,6.2002,1080000.0],["1999-07-28",6.1766,6.1924,6.0981,6.1688,1196400.0],["1999-07-29",6.0823,6.1452,5.9252,5.988,1254000.0],["1999-07-30",5.9802,6.2238,5.9095,6.0981,1872000.0],["1999-08-02",6.0981,6.1138,6.0509,6.0823,1225200.0],["1999-08-03",6.0981,6.0981,5.9566,5.9566,1162800.0],["1999-08-04",5.988,5.988,5.878,5.878,1211200.0],["1999-08-05",5.8702,5.9409,5.7994,5.8387,1513600.0],["1999-08-06",5.8387,5.8387,5.5637,5.6816,2467200.0],["1999-08-09",5.6737,5.8073,5.6344,5.7759,2424000.0],["1999-08-10",5.8073,6.0588,5.7916,6.0038,3178000.0],["1999-08-11",6.0352,6.2867,6.0352,6.2709,2750800.0],["1999-08-12",6.2867,6.3574,6.2552,6.2945,1573200.0],["1999-08-13",6.2945,6.3495,6.1845,6.3024,2437600.0],["1999-08-16",6.3495,6.5381,6.3495,6.4988,2641200.0],["1999-08-17",6.601,6.601,6.436,6.4674,1243600.0],["1999-08-18",6.4124,6.4595,6.3181,6.3652,890000.0],["1999-08-19",6.3495,6.3967,6.2159,6.3967,1499200.0],["1999-08-20",6.3967,6.6639,6.3652,6.601,2456000.0],["1999-08-23",6.6324,6.656,6.4124,6.4124,1282000.0],["1999-08-24",6.4202,6.4674,6.3102,6.3495,1056800.0],["1999-08-25",6.381,6.4753,6.1924,6.3181,1749200.0],["1999-08-26",6.2788,6.2867,6.1452,6.2081,1106400.0],["1999-08-27",6.1609,6.1609,6.0509,6.0745,1179200.0],["1999-08-30",6.0981,6.1138,5.988,6.0038,532800.0],["1999-08-31",6.0195,6.0195,5.8544,5.8544,1846800.0],["1999-09-01",5.8623,6.0038,5.8466,5.882,904800.0],["1999-09-02",5.8937,6.0352,5.8152,5.9409,658000.0],["1999-09-03",6.0666,6.1138,5.9095,5.9566,741200.0],["1999-09-07",5.9566,6.0509,5.9016,6.0116,594400.0],["1999-09-08",6.0116,6.2002,5.9723,6.0273,1426800.0],["1999-09-09",6.1138,6.1609,6.0823,6.1216,939600.0],["1999-09-10",6.0981,6.0981,6.0352,6.0902,686400.0],["1999-09-13",6.0981,6.1924,6.0823,6.1374,1147200.0],["1999-09-14",6.1295,6.1609,6.043,6.0666,449600.0],["1999-09-15",6.0981,6.1924,6.0981,6.1688,1437200.0],["1999-09-16",6.1609,6.2395,5.8859,6.0038,1740800.0],["1999-09-17",5.9252,6.2238,5.9252,6.1766,1521600.0],["1999-09-20",6.1609,6.2081,6.0352,6.0509,744000.0],["1999-09-21",6.0195,6.0273,5.8466,5.878,680000.0],["1999-09-22",5.8623,5.9016,5.7601,5.878,780800.0],["1999-09-23",5.8466,5.8623,5.658,5.7287,1099200.0],["1999-09-24",5.7051,5.7523,5.5951,5.713,717600.0],["1999-09-27",5.658,5.8387,5.6266,5.768,749600.0],["1999-09-28",5.7292,5.8396,5.6741,5.7135,1735200.0],["1999-09-29",5.682,5.8159,5.682,5.7765,1051200.0],["1999-09-30",5.808,6.0208,5.7765,6.0051,1126000.0],["1999-10-01",6.1154,6.1469,5.8474,5.8868,1329200.0],["1999-10-04",5.8711,5.9105,5.7923,5.8317,865200.0],["1999-10-05",5.8002,5.9657,5.8002,5.8711,939600.0],["1999-10-06",5.879,5.8868,5.6819,5.7529,1362400.0],["1999-10-07",5.7529,5.7608,5.351,5.5716,2338400.0],["1999-10-08",5.5795,5.7056,5.4928,5.6977,1704400.0],["1999-10-11",5.6819,5.7923,5.6741,5.7529,533600.0],["1999-10-12",5.7214,5.7214,5.6347,5.6347,642400.0],["1999-10-13",5.6425,5.6583,5.548,5.5637,783600.0],["1999-10-14",5.548,5.5874,5.4219,5.5874,814800.0],["1999-10-15",5.7135,5.7135,5.3904,5.3904,1141600.0],["1999-10-18",5.4061,5.5007,5.3746,5.5007,828400.0],["1999-10-19",5.5165,5.6268,5.4613,5.4613,1057600.0],["1999-10-20",5.4928,5.5165,5.3904,5.4534,1083600.0],["1999-10-21",5.4061,5.4613,5.3273,5.4377,782400.0],["1999-10-22",5.8002,5.8317,5.7608,5.7923,2334800.0],["1999-10-25",5.7686,6.1784,5.7529,6.1784,2350400.0],["1999-10-26",6.21,6.2809,6.1942,6.2415,2608800.0],["1999-10-27",6.2257,6.3045,6.2021,6.2021,2291600.0],["1999-10-28",6.3045,6.3676,6.2809,6.3597,1426000.0],["1999-10-29",6.4306,6.5488,6.3991,6.5409,1214000.0],["1999-11-01",6.5409,6.5409,6.3518,6.3676,677600.0],["1999-11-02",6.3676,6.604,6.3045,6.5646,1084400.0],["1999-11-03",6.5961,6.6119,6.3991,6.4621,963200.0],["1999-11-04",6.4779,6.4858,6.336,6.407,658400.0],["1999-11-05",6.4306,6.5803,6.4306,6.5488,771200.0],["1999-11-08",6.5567,6.5882,6.2809,6.3518,897600.0],["1999-11-09",6.3045,6.3518,6.2809,6.3518,704400.0],["1999-11-10",6.3833,6.3833,6.273,6.3676,741600.0],["1999-11-11",6.3991,6.5567,6.3991,6.5094,1054000.0],["1999-11-12",6.4148,6.4227,6.2494,6.2888,1177200.0],["1999-11-15",6.2966,6.4543,6.2572,6.4306,876400.0],["1999-11-16",6.4621,6.4858,6.3518,6.4385,818400.0],["1999-11-17",6.407,6.4306,6.2651,6.2651,2903200.0],["1999-11-18",6.2888,6.5567,6.2888,6.4858,1306800.0],["1999-11-19",6.4937,6.5094,6.4109,6.4779,724000.0],["1999-11-22",6.4464,6.4621,6.3006,6.3597,658000.0],["1999-11-23",6.336,6.336,6.2178,6.2336,920000.0],["1999-11-24",6.2415,6.4306,6.1311,6.3833,948800.0],["1999-11-26",6.3991,6.3991,6.3045,6.3124,471200.0],["1999-11-29",6.2572,6.273,6.1154,6.139,1443200.0],["1999-11-30",6.1627,6.3597,6.1469,6.3597,950800.0],["1999-12-01",6.3282,6.3597,6.21,6.3203,1126400.0],["1999-12-02",6.3597,6.6828,6.3597,6.5725,1865600.0],["1999-12-03",6.5567,6.8089,6.5567,6.801,1576400.0],["1999-12-06",6.7301,6.801,6.6513,6.7458,962400.0],["1999-12-07",6.8089,6.8168,6.7222,6.8089,1720000.0],["1999-12-08",6.8719,6.998,6.8246,6.9665,2071200.0],["1999-12-09",6.9665,6.9665,6.8483,6.8483,1036800.0],["1999-12-10",6.8562,7.1399,6.8562,7.1005,1727200.0],["1999-12-13",7.1241,7.2423,7.0138,7.0532,2154800.0],["1999-12-14",7.0295,7.0768,6.9113,7.0059,1588400.0],["1999-12-15",7.0059,7.2187,6.9744,7.1399,2388400.0],["1999-12-16",7.1241,7.1399,7.0374,7.1162,2339600.0],["1999-12-17",7.1162,7.1556,6.8719,6.8719,2241600.0],["1999-12-20",6.9035,6.935,6.6513,6.7143,1727600.0],["1999-12-21",6.7458,7.0847,6.7301,6.9665,2303600.0],["1999-12-22",6.935,6.9507,6.7616,6.7616,1354400.0],["1999-12-23",6.7695,6.9113,6.7222,6.864,998000.0],["1999-12-27",6.9034,6.935,6.8562,6.8562,1149200.0],["1999-12-28",6.864,7.0926,6.8404,7.0611,997600.0],["1999-12-29",7.0538,7.0538,6.9116,6.9511,999200.0],["1999-12-30",6.959,6.9906,6.8721,6.8721,525200.0],["1999-12-31",6.8405,6.9906,6.8405,6.9274,554800.0],["2000-01-03",6.9274,6.9274,6.7378,6.8642,2283200.0],["2000-01-04",6.8563,6.9432,6.7457,6.7931,1556400.0],["2000-01-05",6.7773,7.0143,6.7773,6.9827,2840000.0],["2000-01-06",6.9669,7.1091,6.9511,7.0459,1869600.0],["2000-01-07",7.0301,7.1328,6.9274,7.0696,1031200.0],["2000-01-10",7.0696,7.0696,6.722,6.8168,1399200.0],["2000-01-11",6.8721,6.9748,6.8405,6.959,1628800.0],["2000-01-12",6.959,6.959,6.7141,6.722,1088400.0],["2000-01-13",6.7615,7.0459,6.7615,6.9511,1061600.0],["2000-01-14",6.9511,7.0143,6.8563,6.9274,1445200.0],["2000-01-18",6.9511,6.9511,6.6983,6.7931,1957200.0],["2000-01-19",6.8089,7.0064,6.801,6.9827,2462800.0],["2000-01-20",6.9669,6.9748,6.5957,6.6194,1792000.0],["2000-01-21",6.6509,6.6509,6.3508,6.4535,1634800.0],["2000-01-24",6.4851,6.5167,6.2165,6.2323,1126800.0],["2000-01-25",6.3192,6.3666,6.0743,6.1849,1079600.0],["2000-01-26",6.1612,6.3034,5.94,6.1533,2346400.0],["2000-01-27",6.1612,6.4456,6.1533,6.3903,2589600.0],["2000-01-28",6.3745,6.5641,6.3113,6.4061,2248000.0],["2000-01-31",6.3034,6.3034,6.177,6.2876,1711200.0],["2000-02-01",6.3034,6.4614,6.2639,6.3034,1162000.0],["2000-02-02",6.3192,6.3508,6.256,6.2639,1491200.0],["2000-02-03",6.2876,6.3113,6.1691,6.3034,1174800.0],["2000-02-04",6.2718,6.2955,6.1454,6.1612,1024800.0],["2000-02-07",6.0032,6.0664,5.8137,6.0664,2940400.0],["2000-02-08",6.098,6.177,5.8531,5.8531,1183200.0],["2000-02-09",6.0664,6.1138,5.9795,5.9953,3472400.0],["2000-02-10",5.9953,5.9953,5.6873,5.7189,3056400.0],["2000-02-11",5.8295,6.0506,5.8216,5.9558,2163200.0],["2000-02-14",5.9874,6.0506,5.9558,6.019,3204800.0],["2000-02-15",6.0348,6.7931,6.0348,6.5562,3703200.0],["2000-02-16",6.6351,6.7062,6.335,6.4298,3528800.0],["2000-02-17",6.3508,6.5404,6.3192,6.4061,1114400.0],["2000-02-18",6.3508,6.3508,6.1533,6.1691,1368800.0],["2000-02-22",6.1928,6.6036,6.1928,6.5404,1816000.0],["2000-02-23",6.4614,6.5641,6.4456,6.4851,1568800.0],["2000-02-24",6.4456,6.5641,6.2955,6.3271,2883200.0],["2000-02-25",6.3271,6.3982,6.0743,6.0743,2032800.0],["2000-02-28",6.1138,6.3666,6.0111,6.2086,1562000.0],["2000-02-29",6.177,6.3192,5.8926,6.2797,2131200.0],["2000-03-01",6.1612,6.2876,5.9953,6.2876,1948400.0],["2000-03-02",6.2244,6.2481,6.0506,6.2165,1905200.0],["2000-03-03",6.1454,6.4772,6.1296,6.3824,2161600.0],["2000-03-06",6.2718,6.2876,5.9716,6.0822,2255600.0],["2000-03-07",6.0901,6.2481,6.0664,6.1217,1732800.0],["2000-03-08",6.0348,6.0348,5.6952,5.9716,2302800.0],["2000-03-09",5.861,6.1138,5.7821,6.1059,2798800.0],["2000-03-10",6.0664,6.1928,5.9716,6.0743,1338400.0],["2000-03-13",5.94,5.9716,5.8768,5.9005,1838400.0],["2000-03-14",5.8847,6.1533,5.7426,6.0585,2127200.0],["2000-03-15",5.8769,6.4456,5.8453,6.3429,2069600.0],["2000-03-16",6.3508,6.5799,6.2639,6.5799,2643200.0],["2000-03-17",6.6352,6.6352,6.2718,6.2876,2405200.0],["2000-03-20",6.3192,6.5246,6.2955,6.335,1424400.0],["2000-03-21",6.335,6.3666,6.256,6.3508,1843600.0],["2000-03-22",6.3271,6.3508,6.1059,6.3192,1488400.0],["2000-03-23",6.1928,6.4061,6.177,6.335,1186800.0],["2000-03-24",6.1928,6.335,6.1612,6.2955,1596800.0],["2000-03-27",6.2639,6.2639,6.0743,6.0743,1288800.0],["2000-03-28",6.0032,6.2244,6.0032,6.098,1108800.0],["2000-03-29",6.0933,6.1725,6.022,6.1091,1804800.0],["2000-03-30",6.0774,6.3547,5.9903,6.1408,2060000.0],["2000-03-31",6.1566,6.4261,6.0853,6.3389,1542000.0],["2000-04-03",6.2755,6.3706,6.022,6.2676,1920000.0],["2000-04-04",6.2438,6.3072,6.022,6.2359,1321600.0],["2000-04-05",6.0853,6.2438,5.9744,6.1646,2495600.0],["2000-04-06",6.1963,6.3468,6.1804,6.2438,1514800.0],["2000-04-07",6.2438,6.2438,5.9031,5.9348,1374000.0],["2000-04-10",5.9586,6.1804,5.911,6.117,1462800.0],["2000-04-11",6.2438,6.323,6.1487,6.3072,1931200.0],["2000-04-12",6.2755,6.5132,6.2597,6.3468,1567200.0],["2000-04-13",6.3389,6.4974,6.2755,6.3547,1768400.0],["2000-04-14",6.323,6.4261,5.9427,5.9427,1730400.0],["2000-04-17",5.9427,5.9427,5.7684,5.8476,1747600.0],["2000-04-18",5.8952,5.9269,5.7763,5.8556,1188400.0],["2000-04-19",5.8635,6.0853,5.7367,5.7367,1288800.0],["2000-04-20",5.7605,5.9506,5.7525,5.8318,1200400.0],["2000-04-24",5.8318,5.8476,5.396,5.7209,2882000.0],["2000-04-25",5.8318,6.0853,5.6733,5.9189,3159200.0],["2000-04-26",5.9427,5.9586,5.7605,5.7605,1606000.0],["2000-04-27",5.7446,5.7842,5.6575,5.6971,1489600.0],["2000-04-28",5.6654,5.6812,5.4515,5.4515,4571200.0],["2000-05-01",5.6416,5.6416,5.3722,5.5228,6488400.0],["2000-05-02",5.499,5.5069,5.4039,5.4118,2851200.0],["2000-05-03",5.4435,5.5545,5.3881,5.5148,2376000.0],["2000-05-04",5.4356,5.4911,5.3643,5.4356,1819600.0],["2000-05-05",5.4118,5.4435,5.3326,5.4118,2277600.0],["2000-05-08",5.4118,5.499,5.3326,5.4039,1731200.0],["2000-05-09",5.3643,5.3881,5.3009,5.3247,2468000.0],["2000-05-10",5.3247,5.3801,5.2296,5.2296,1966000.0],["2000-05-11",5.2454,5.293,5.1979,5.2137,2855600.0],["2000-05-12",5.2137,5.3722,5.2137,5.3405,1853200.0],["2000-05-15",5.3405,5.4435,5.2771,5.3168,970000.0],["2000-05-16",5.3881,5.5148,5.3722,5.4198,988800.0],["2000-05-17",5.3881,5.4039,5.293,5.3088,1652800.0],["2000-05-18",5.293,5.3881,5.293,5.3326,1095600.0],["2000-05-19",5.3405,5.4198,5.2375,5.2851,3321200.0],["2000-05-22",5.3564,5.3801,5.1741,5.2217,2005200.0],["2000-05-23",5.2137,5.2137,4.9998,5.0236,2918000.0],["2000-05-24",5.1028,5.3009,5.0949,5.182,2293600.0],["2000-05-25",5.1504,5.1583,5.0315,5.0315,1688800.0],["2000-05-26",5.0394,5.0394,4.8651,4.9285,2057600.0],["2000-05-30",4.9919,5.087,4.9443,4.984,1626000.0],["2000-05-31",5.0077,5.1345,4.9285,4.9602,1895600.0],["2000-06-01",4.9602,5.0077,4.8651,4.9047,2098800.0],["2000-06-02",4.9602,5.1821,4.9602,5.079,1542000.0],["2000-06-05",4.976,5.0553,4.8889,4.976,1542400.0],["2000-06-06",4.8968,5.087,4.881,4.9919,2705200.0],["2000-06-07",5.0157,5.0394,4.8572,4.873,1523600.0],["2000-06-08",4.8968,4.9126,4.7859,4.873,1835200.0],["2000-06-09",4.8651,4.873,4.8017,4.8017,955200.0],["2000-06-12",4.8176,4.8809,4.7621,4.7621,925200.0],["2000-06-13",4.7779,4.7779,4.6908,4.6908,1238000.0],["2000-06-14",4.6908,4.8413,4.6591,4.7304,3424000.0],["2000-06-15",4.6432,4.6908,4.5957,4.5957,2554800.0],["2000-06-16",4.6115,4.6908,4.5878,4.6353,2127200.0],["2000-06-19",4.6432,4.6432,4.5165,4.5165,1347600.0],["2000-06-20",4.5244,4.5244,4.4214,4.4214,1855200.0],["2000-06-21",4.4055,4.4135,4.2946,4.3025,2945600.0],["2000-06-22",4.2788,4.3976,4.255,4.3184,2522400.0],["2000-06-23",4.3263,4.4689,4.2946,4.3342,1337600.0],["2000-06-26",4.3342,4.4372,4.2867,4.3263,1137600.0],["2000-06-27",4.3342,4.564,4.3105,4.4531,1488400.0],["2000-06-28",4.4563,4.4563,4.2693,4.3011,1326400.0],["2000-06-29",4.321,4.5517,4.2096,4.496,2204400.0],["2000-06-30",4.4403,4.4563,4.2016,4.2255,1838000.0],["2000-07-03",4.2494,4.5836,4.2494,4.5756,1900800.0],["2000-07-05",4.5756,4.5756,4.3926,4.4006,1136400.0],["2000-07-06",4.4006,4.4006,4.2653,4.2653,2066400.0],["2000-07-07",4.2653,4.3926,4.2653,4.3449,2240400.0],["2000-07-10",4.3449,4.4483,4.321,4.3528,2128000.0],["2000-07-11",4.3767,4.6472,4.3767,4.6154,2160000.0],["2000-07-12",4.6632,4.695,4.4324,4.5438,1548400.0],["2000-07-13",4.5756,4.695,4.5517,4.5677,783200.0],["2000-07-14",4.6791,4.7109,4.5358,4.5756,1101200.0],["2000-07-17",4.5995,4.6472,4.4403,4.504,553600.0],["2000-07-18",4.5199,4.6313,4.4563,4.5517,1455200.0],["2000-07-19",4.5517,4.5517,4.3687,4.4244,1052000.0],["2000-07-20",4.4483,4.6313,4.4324,4.6234,1685600.0],["2000-07-21",4.6472,4.7268,4.6075,4.7189,1386000.0],["2000-07-24",4.7427,4.8064,4.7109,4.7586,1698800.0],["2000-07-25",4.7666,4.9178,4.7666,4.8701,2574400.0],["2000-07-26",4.8382,4.8382,4.7427,4.7586,1715600.0],["2000-07-27",4.7666,4.7666,4.6472,4.6632,2026000.0],["2000-07-28",4.6472,4.687,4.4722,4.6234,1335600.0],["2000-07-31",4.6791,4.9019,4.6313,4.8064,1948000.0],["2000-08-01",4.8382,4.9815,4.8064,4.9417,909200.0],["2000-08-02",4.9655,5.0053,4.7746,4.8621,1008000.0],["2000-08-03",4.8621,4.8621,4.7029,4.7825,1091200.0],["2000-08-04",4.8382,4.8701,4.7666,4.8382,846400.0],["2000-08-07",4.7905,4.9496,4.7905,4.9417,952400.0],["2000-08-08",5.0451,5.061,4.9894,5.0451,1304000.0],["2000-08-09",5.0212,5.0372,4.886,4.9337,1110400.0],["2000-08-10",4.9019,4.9098,4.7427,4.878,1656400.0],["2000-08-11",4.9655,5.0212,4.9019,4.9974,944800.0],["2000-08-14",5.0372,5.0372,4.9178,5.0213,994800.0],["2000-08-15",4.9894,5.0451,4.9735,5.0292,920400.0],["2000-08-16",5.0053,5.0372,4.8701,4.9655,1341200.0],["2000-08-17",5.0292,5.0292,4.8701,4.878,2043200.0],["2000-08-18",4.8541,4.9337,4.8223,4.8303,1678400.0],["2000-08-21",4.8382,4.9178,4.8143,4.8303,1276000.0],["2000-08-22",4.7984,4.7984,4.6632,4.6791,1844400.0],["2000-08-23",4.7109,4.7109,4.5517,4.5597,2324800.0],["2000-08-24",4.5199,4.7586,4.5199,4.5995,1985600.0],["2000-08-25",4.6154,4.695,4.5836,4.6552,1107600.0],["2000-08-28",4.6234,4.6552,4.6075,4.6234,1326400.0],["2000-08-29",4.5995,4.6393,4.5597,4.6154,742400.0],["2000-08-30",4.5995,4.6791,4.5995,4.6711,1270800.0],["2000-08-31",4.6711,4.7189,4.6632,4.6811,2303200.0],["2000-09-01",4.6472,4.6472,4.5597,4.5677,1135600.0],["2000-09-05",4.5756,4.9258,4.5756,4.8621,1947600.0],["2000-09-06",4.8701,4.9496,4.8701,4.9098,1182000.0],["2000-09-07",4.9098,5.0212,4.8223,4.8223,2046000.0],["2000-09-08",4.8541,4.9098,4.8143,4.8621,1062400.0],["2000-09-11",4.8462,4.9178,4.8462,4.8541,777600.0],["2000-09-12",4.7586,4.8143,4.7427,4.7666,1544400.0],["2000-09-13",4.7586,4.7666,4.7109,4.7427,1049600.0],["2000-09-14",4.7109,4.7189,4.5199,4.5279,2445600.0],["2000-09-15",4.4563,4.4801,4.3846,4.4563,3656400.0],["2000-09-18",4.3926,4.4483,4.2096,4.2494,2061600.0],["2000-09-19",4.2891,4.2891,4.0186,4.0425,3110800.0],["2000-09-20",4.0425,4.1459,4.0345,4.0425,3366000.0],["2000-09-21",3.9868,4.0743,3.9151,3.9231,1694000.0],["2000-09-22",3.8435,3.947,3.8356,3.8594,2156000.0],["2000-09-25",3.8913,3.947,3.8197,3.8197,1872000.0],["2000-09-26",3.8833,3.8992,3.8276,3.8356,2001200.0],["2000-09-27",3.8628,3.9027,3.8548,3.8708,1431200.0],["2000-09-28",3.8947,3.9667,3.8308,3.8468,3650400.0],["2000-09-29",3.8388,3.9907,3.8388,3.8867,1597200.0],["2000-10-02",3.8788,3.9267,3.8388,3.8388,1240800.0],["2000-10-03",3.8867,4.2546,3.8548,4.0307,3751200.0],["2000-10-04",3.9187,4.2066,3.9187,3.9987,2009600.0],["2000-10-05",3.9987,4.0387,3.9107,3.9347,1419200.0],["2000-10-06",3.9347,4.0227,3.8947,3.9027,745600.0],["2000-10-09",3.9347,3.9507,3.8708,3.8947,633600.0],["2000-10-10",3.9187,4.0467,3.9027,3.9187,2066000.0],["2000-10-11",3.9027,3.9347,3.8468,3.9187,2056000.0],["2000-10-12",3.8867,3.9027,3.8228,3.8548,1818000.0],["2000-10-13",3.8708,3.8867,3.8228,3.8468,1453200.0],["2000-10-16",3.8628,3.9427,3.8388,3.8628,1172800.0],["2000-10-17",3.8468,3.9587,3.8388,3.8388,1406400.0],["2000-10-18",3.8468,3.8628,3.7748,3.8628,1141600.0],["2000-10-19",3.8468,3.9907,3.8468,3.9267,1951200.0],["2000-10-20",3.9027,3.9747,3.8708,3.9187,1024800.0],["2000-10-23",3.9987,4.0467,3.9507,4.0147,1254800.0],["2000-10-24",4.0307,4.1587,4.0147,4.1427,1767200.0],["2000-10-25",4.0627,4.0947,3.9987,4.0387,1760800.0],["2000-10-26",4.0467,4.1107,3.9907,4.0467,1702400.0],["2000-10-27",4.0307,4.0547,3.8788,4.0387,1461200.0],["2000-10-30",4.0467,4.3666,4.0467,4.3106,1955200.0],["2000-10-31",4.3826,4.4466,4.3346,4.4386,3143600.0],["2000-11-01",4.4066,4.4146,4.3266,4.3586,1299600.0],["2000-11-02",4.3826,4.3986,4.2946,4.3106,1277200.0],["2000-11-03",4.2866,4.5265,4.2546,4.5185,1814800.0],["2000-11-06",4.4866,4.6065,4.4866,4.5905,2082000.0],["2000-11-07",4.5905,4.5905,4.4146,4.4706,831200.0],["2000-11-08",4.4786,4.5665,4.4706,4.5025,702400.0],["2000-11-09",4.4706,4.5585,4.3986,4.4466,571200.0],["2000-11-10",4.4946,4.5026,4.3266,4.4226,1676800.0],["2000-11-13",4.3346,4.4786,4.3266,4.4466,798400.0],["2000-11-14",4.4146,4.4946,4.3426,4.4466,1726400.0],["2000-11-15",4.4626,4.5425,4.4546,4.5025,717600.0],["2000-11-16",4.4946,4.4946,4.2866,4.3026,1532000.0],["2000-11-17",4.2866,4.4626,4.2866,4.3746,1124000.0],["2000-11-20",4.3746,4.3746,4.2866,4.2946,774400.0],["2000-11-21",4.2546,4.3746,4.2386,4.3586,712400.0],["2000-11-22",4.3586,4.3586,4.2306,4.2786,522000.0],["2000-11-24",4.2946,4.3186,4.2546,4.2866,364400.0],["2000-11-27",4.4466,4.5985,4.3426,4.5585,1654800.0],["2000-11-28",4.5585,4.6705,4.5185,4.5665,1742400.0],["2000-11-29",4.5425,4.5425,4.4386,4.5185,939600.0],["2000-11-30",4.5025,4.5025,4.3586,4.4466,1657200.0],["2000-12-01",4.4786,4.7825,4.4706,4.7745,2580400.0],["2000-12-04",4.7825,5.0544,4.7825,4.9904,3547200.0],["2000-12-05",5.0064,5.1104,4.9664,5.0944,2139200.0],["2000-12-06",5.0944,5.1104,4.9904,5.1104,1866000.0],["2000-12-07",5.1184,5.1423,4.9344,4.9904,1872000.0],["2000-12-08",4.9424,5.1583,4.9264,5.1423,1422000.0],["2000-12-11",5.1743,5.2223,5.1184,5.2143,1293200.0],["2000-12-12",5.1503,5.2703,5.1184,5.1423,1588400.0],["2000-12-13",5.1263,5.2143,4.9344,5.0224,1512000.0],["2000-12-14",4.9984,5.0864,4.8304,5.0704,1501200.0],["2000-12-15",5.0784,5.0784,4.7905,4.8224,2757600.0],["2000-12-18",4.8464,4.9824,4.8224,4.9344,1164000.0],["2000-12-19",4.9104,5.1583,4.9104,5.0384,986400.0],["2000-12-20",4.7985,4.9104,4.6545,4.6945,1501200.0],["2000-12-21",4.6945,4.9184,4.6945,4.8304,1092400.0],["2000-12-22",4.8065,4.8944,4.7105,4.8944,2671600.0],["2000-12-26",4.9184,4.9264,4.7185,4.8624,1080400.0],["2000-12-27",4.8416,4.9459,4.7292,4.9459,1122800.0],["2000-12-28",4.8817,5.1627,4.7934,5.1627,1876400.0],["2000-12-29",5.1948,5.2832,5.0744,5.0985,2208800.0],["2001-01-02",5.1145,5.1145,4.9058,4.9379,1005600.0],["2001-01-03",4.97,5.1386,4.8175,5.0583,1360000.0],["2001-01-04",5.0905,5.1948,5.0503,5.1145,1078000.0],["2001-01-05",5.1226,5.1306,5.0021,5.1065,1089600.0],["2001-01-08",5.0744,5.243,5.0744,5.2029,1303600.0],["2001-01-09",5.1868,5.235,5.1065,5.1467,2059600.0],["2001-01-10",5.0744,5.1226,5.0021,5.1145,1736000.0],["2001-01-11",5.1145,5.1145,4.8817,5.0021,1306400.0],["2001-01-12",5.1065,5.1065,5.0102,5.0744,846000.0],["2001-01-16",5.0262,5.243,5.0182,5.243,1434400.0],["2001-01-17",5.2591,5.3233,5.1627,5.227,1729600.0],["2001-01-18",5.235,5.3474,5.227,5.3313,2154400.0],["2001-01-19",5.3153,5.3233,5.1467,5.1547,1460000.0],["2001-01-22",5.1306,5.1306,4.8737,5.0262,3677200.0],["2001-01-23",5.0262,5.1306,4.9861,5.0102,1950400.0],["2001-01-24",5.0102,5.0824,4.962,4.9781,1162000.0],["2001-01-25",4.962,5.0423,4.9299,5.0182,2148400.0],["2001-01-26",4.9941,5.0744,4.954,5.0262,817200.0],["2001-01-29",5.0551,5.1001,5.0089,5.0603,882000.0],["2001-01-30",5.0282,5.1836,5.0102,5.181,1038000.0],["2001-01-31",5.2337,5.447,5.2221,5.3185,2151200.0],["2001-02-01",5.3827,5.6024,5.226,5.515,5483600.0],["2001-02-02",5.6011,5.6525,5.5112,5.5549,3050000.0],["2001-02-05",5.4919,5.5215,5.4213,5.5112,1610400.0],["2001-02-06",5.524,5.587,5.4855,5.5587,1400800.0],["2001-02-07",5.5883,5.5883,5.4996,5.5099,528400.0],["2001-02-08",5.5176,5.524,5.4739,5.5227,598000.0],["2001-02-09",5.5227,5.5459,5.4919,5.5099,1240400.0],["2001-02-12",5.5651,5.587,5.4585,5.5754,843600.0],["2001-02-13",5.5921,5.6782,5.569,5.6551,1787600.0],["2001-02-14",5.6538,5.6795,5.5112,5.5356,1142000.0],["2001-02-15",5.5369,5.7758,5.5305,5.7617,2069600.0],["2001-02-16",5.7296,5.7553,5.4919,5.5703,1419600.0],["2001-02-20",5.5497,5.6474,5.4855,5.5536,1034400.0],["2001-02-21",5.6461,5.6486,5.4367,5.4662,878800.0],["2001-02-22",5.4534,5.569,5.4084,5.551,1565200.0],["2001-02-23",5.551,5.6204,5.4264,5.429,1356400.0],["2001-02-26",5.4855,5.7167,5.4534,5.709,1655600.0],["2001-02-27",5.6833,5.7681,5.6589,5.6846,2140000.0],["2001-02-28",5.6525,5.7488,5.6371,5.6782,1286800.0],["2001-03-01",5.6653,5.7745,5.6332,5.6975,1207200.0],["2001-03-02",5.6975,5.903,5.691,5.8568,1352000.0],["2001-03-05",5.8568,6.043,5.8516,5.9762,1427200.0],["2001-03-06",6.0058,6.0469,5.9159,6.0045,860400.0],["2001-03-07",6.0572,6.0636,5.9159,6.0058,1426000.0],["2001-03-08",6.0186,6.07,5.9094,6.0507,1033200.0],["2001-03-09",6.025,6.1086,5.9852,6.0263,1357600.0],["2001-03-12",6.0276,6.0276,5.8195,5.8259,1502000.0],["2001-03-13",5.781,5.8002,5.5459,5.7707,2645200.0],["2001-03-14",5.7103,5.7103,5.5947,5.6294,804800.0],["2001-03-15",5.6525,5.7167,5.524,5.56,1484000.0],["2001-03-16",5.56,5.6204,5.3198,5.3673,2045200.0],["2001-03-19",5.3724,5.587,5.3724,5.5433,1186400.0],["2001-03-20",5.5433,5.7553,5.4662,5.5831,1323600.0],["2001-03-21",5.5883,5.5883,5.4341,5.4688,1612000.0],["2001-03-22",5.4855,5.5112,5.2029,5.3018,1956000.0],["2001-03-23",5.2029,5.2671,5.0872,5.1977,1862400.0],["2001-03-26",5.1708,5.3108,5.1515,5.3108,1065600.0],["2001-03-27",5.3108,5.3326,5.1643,5.3223,1355200.0],["2001-03-28",5.3223,5.392,5.1959,5.3714,1032000.0],["2001-03-29",5.3714,5.4023,5.2372,5.2695,934800.0],["2001-03-30",5.2695,5.2695,5.1379,5.1688,1975600.0],["2001-04-02",5.2243,5.3469,5.1456,5.1598,2014000.0],["2001-04-03",5.1598,5.1727,4.9637,4.996,1211600.0],["2001-04-04",5.0424,5.2127,5.0424,5.1353,1500000.0],["2001-04-05",5.1598,5.2411,5.143,5.2114,1834800.0],["2001-04-06",5.2372,5.2372,5.1366,5.2062,2112400.0],["2001-04-09",5.3275,5.5855,5.3275,5.49,3061600.0],["2001-04-10",5.49,5.7687,5.49,5.6913,2824000.0],["2001-04-11",5.8048,5.9338,5.7338,5.9209,4104800.0],["2001-04-12",5.9983,6.0628,5.8693,5.9015,2536000.0],["2001-04-16",5.837,5.9944,5.8241,5.9273,1816000.0],["2001-04-17",5.9273,5.9738,5.8151,5.9557,1987600.0],["2001-04-18",5.9338,6.2537,5.8951,6.2098,2388000.0],["2001-04-19",6.1273,6.1789,6.0499,6.1466,2811200.0],["2001-04-20",6.1208,6.2176,6.0976,6.1673,1232400.0],["2001-04-23",6.1531,6.2434,6.0396,6.2253,1743200.0],["2001-04-24",6.2176,6.4498,6.2047,6.3917,3322000.0],["2001-04-25",6.3982,6.3982,6.3233,6.3659,2194400.0],["2001-04-26",6.3659,6.7,6.3595,6.6807,4956800.0],["2001-04-27",6.7078,6.7078,6.5336,6.5659,2658800.0],["2001-04-30",6.5788,6.682,6.4833,6.5439,2958000.0],["2001-05-01",6.4369,6.6703,6.4072,6.6574,2361200.0],["2001-05-02",6.6497,6.798,6.6046,6.6587,2254400.0],["2001-05-03",6.6587,6.6587,6.4382,6.4652,2017200.0],["2001-05-04",6.4175,6.5788,6.4124,6.5762,1442800.0],["2001-05-07",6.5749,6.5788,6.4885,6.5362,1362800.0],["2001-05-08",6.4498,6.4627,6.3724,6.3956,1768400.0],["2001-05-09",6.3917,6.4923,6.3479,6.424,2792000.0],["2001-05-10",6.3853,6.4614,6.3595,6.4046,1581200.0],["2001-05-11",6.4304,6.5143,6.304,6.3878,1681600.0],["2001-05-14",6.3337,6.4227,6.3233,6.4162,834800.0],["2001-05-15",6.4162,6.4807,6.3595,6.433,2030400.0],["2001-05-16",6.4111,6.8174,6.362,6.7722,4316800.0],["2001-05-17",6.7722,6.9928,6.7529,6.927,3444400.0],["2001-05-18",6.9141,6.927,6.798,6.878,1101600.0],["2001-05-21",6.878,6.9657,6.878,6.9464,1826000.0],["2001-05-22",6.9141,6.9451,6.8561,6.8961,1445600.0],["2001-05-23",6.6691,6.7026,6.4278,6.4704,3547200.0],["2001-05-24",6.4691,6.4691,6.2343,6.3556,1629600.0],["2001-05-25",6.3569,6.6433,6.3556,6.6433,2295600.0],["2001-05-29",6.6433,6.8754,6.6304,6.8174,3468000.0],["2001-05-30",6.798,6.798,6.5143,6.5336,3412800.0],["2001-05-31",6.553,6.6523,6.5143,6.6071,915600.0],["2001-06-01",6.5917,6.6562,6.5349,6.642,1386800.0],["2001-06-04",6.6433,6.6871,6.611,6.6871,1069600.0],["2001-06-05",6.6755,7.2882,6.6239,7.2237,6449600.0],["2001-06-06",7.2392,7.2392,6.9025,6.9657,8559200.0],["2001-06-07",6.9464,6.9657,6.8303,6.8793,2341600.0],["2001-06-08",6.8793,6.8793,6.7271,6.7813,1385600.0],["2001-06-11",6.8174,6.82,6.5788,6.7078,2180400.0],["2001-06-12",6.6433,6.6755,6.5813,6.6381,1916000.0],["2001-06-13",6.6381,6.7013,6.553,6.5852,2054000.0],["2001-06-14",6.5788,6.5788,6.4253,6.4394,1219600.0],["2001-06-15",6.482,6.7013,6.4627,6.5078,2386000.0],["2001-06-18",6.4949,6.6626,6.4949,6.6278,1803600.0],["2001-06-19",6.6291,6.7323,6.5788,6.6703,1699200.0],["2001-06-20",6.6433,6.7723,6.6329,6.7052,2021200.0],["2001-06-21",6.7065,6.74,6.6691,6.7078,1526400.0],["2001-06-22",6.7078,6.7387,6.4756,6.5788,1214400.0],["2001-06-25",6.5207,6.6407,6.3014,6.3698,2062000.0],["2001-06-26",6.2692,6.2756,6.1273,6.2176,358280000.0],["2001-06-27",6.2007,6.2978,6.1619,6.1619,2112400.0],["2001-06-28",6.1813,6.2914,6.1101,6.2318,2121600.0],["2001-06-29",6.2007,6.3755,6.1813,6.3289,2628800.0],["2001-07-02",6.3289,6.4325,6.2719,6.3341,1376800.0],["2001-07-03",6.3341,6.3431,6.2849,6.316,912000.0],["2001-07-05",6.316,6.3172,6.2266,6.3095,1047600.0],["2001-07-06",6.2914,6.3121,6.1218,6.1619,901600.0],["2001-07-09",6.1295,6.3121,6.1295,6.2823,1539600.0],["2001-07-10",6.2784,6.3108,6.2396,6.2409,1101200.0],["2001-07-11",6.2202,6.2784,6.1515,6.2137,1879600.0],["2001-07-12",6.2525,6.4804,6.202,6.4765,1721600.0],["2001-07-13",6.505,6.6396,6.4791,6.6292,2279600.0],["2001-07-16",6.6292,6.6331,6.4894,6.5179,1173200.0],["2001-07-17",6.492,6.6991,6.448,6.5295,1350800.0],["2001-07-18",6.5619,6.8221,6.5399,6.8208,1932400.0],["2001-07-19",6.6473,6.8804,6.602,6.6512,1779600.0],["2001-07-20",6.6603,6.6603,6.4726,6.4855,2031600.0],["2001-07-23",6.4855,6.4972,6.0842,6.0842,3410400.0],["2001-07-24",6.0842,6.136,5.8901,5.9833,1686000.0],["2001-07-25",5.9548,6.1684,5.9548,6.1295,2062400.0],["2001-07-26",6.0519,6.2202,6.0389,6.1904,1256800.0],["2001-07-27",6.1904,6.2758,6.1878,6.237,962400.0],["2001-07-30",6.2331,6.259,6.1982,6.2525,1020400.0],["2001-07-31",6.1166,6.2719,6.1166,6.1994,2290400.0],["2001-08-01",6.3237,6.3431,6.2771,6.2797,1053600.0],["2001-08-02",6.2914,6.3172,6.1451,6.2111,1075600.0],["2001-08-03",6.2007,6.3043,6.1878,6.2914,504800.0],["2001-08-06",6.259,6.3095,6.1528,6.2266,772000.0],["2001-08-07",6.2137,6.2719,6.1969,6.2305,592400.0],["2001-08-08",6.1982,6.3535,6.1748,6.1761,652000.0],["2001-08-09",6.1761,6.2202,6.0778,6.0894,873200.0],["2001-08-10",6.1075,6.2124,6.0583,6.1347,854400.0],["2001-08-13",6.1347,6.2758,6.1257,6.2357,883600.0],["2001-08-14",6.2409,6.3431,6.1813,6.3328,646800.0],["2001-08-15",6.3172,6.3302,6.1839,6.2007,856000.0],["2001-08-16",6.1813,6.2642,6.149,6.2111,891600.0],["2001-08-17",6.2007,6.2784,6.1878,6.2486,774000.0],["2001-08-20",6.2357,6.2784,6.149,6.2603,463200.0],["2001-08-21",6.3172,6.4713,6.2862,6.303,1086800.0],["2001-08-22",6.303,6.3742,6.2719,6.3069,1280000.0],["2001-08-23",6.3056,6.4117,6.2616,6.3768,1033200.0],["2001-08-24",6.3768,6.5749,6.3768,6.571,2339200.0],["2001-08-27",6.5114,6.5308,6.4583,6.5088,1270000.0],["2001-08-28",6.4791,6.505,6.4079,6.4739,513600.0],["2001-08-29",6.4726,6.4791,6.3121,6.3367,498000.0],["2001-08-30",6.3302,6.3418,6.1619,6.2111,1276400.0],["2001-08-31",6.2072,6.3354,6.1684,6.2914,883600.0],["2001-09-04",6.4402,6.4596,6.382,6.4221,1840000.0],["2001-09-05",6.4208,6.448,6.3457,6.36,664800.0],["2001-09-06",6.3729,6.3781,6.1593,6.2072,1296400.0],["2001-09-07",6.2266,6.2266,5.9224,5.9354,2016400.0],["2001-09-10",5.8253,5.8253,5.5289,5.56,3635600.0],["2001-09-17",5.437,5.437,4.9192,4.9192,4474800.0],["2001-09-18",4.9709,5.2739,4.9709,5.0939,2462800.0],["2001-09-19",5.0745,5.1716,4.6667,4.7897,3329200.0],["2001-09-20",4.5955,4.7897,4.3625,4.4661,6359600.0],["2001-09-21",4.3366,4.6926,4.3302,4.6007,4947200.0],["2001-09-24",4.6603,4.7056,4.5955,4.6732,4639200.0],["2001-09-25",4.6797,4.7897,4.5761,4.7884,2379600.0],["2001-09-26",4.7598,4.8639,4.7598,4.8313,2478800.0],["2001-09-27",4.8313,4.9783,4.8183,4.9601,1378800.0],["2001-09-28",4.9601,5.163,4.8964,5.163,3274800.0],["2001-10-01",5.267,5.4621,5.1109,5.3229,4027200.0],["2001-10-02",5.3971,5.4816,5.3645,5.4686,2704000.0],["2001-10-03",5.4686,5.7976,5.4166,5.782,2308000.0],["2001-10-04",5.7677,6.0538,5.6897,5.7144,3141200.0],["2001-10-05",5.6116,5.6767,5.267,5.2982,4597600.0],["2001-10-08",5.2995,5.2995,4.6558,4.7494,8806800.0],["2001-10-09",4.8118,4.9939,4.7468,4.9731,3446800.0],["2001-10-10",4.9731,5.1305,4.9484,5.1174,2248000.0],["2001-10-11",5.0979,5.2865,5.0797,5.2332,2282800.0],["2001-10-12",5.202,5.2865,5.0264,5.1174,1270000.0],["2001-10-15",5.0654,5.1305,5.0199,5.0589,1932000.0],["2001-10-16",5.0589,5.1981,5.0589,5.1955,1379200.0],["2001-10-17",5.2995,5.3906,5.241,5.2852,3529200.0],["2001-10-18",5.2735,5.2735,4.9419,5.0069,4028000.0],["2001-10-19",5.0069,5.0914,4.9419,5.0862,1521200.0],["2001-10-22",5.0719,5.5141,5.0719,5.4387,3868000.0],["2001-10-23",5.4101,5.6962,5.3971,5.5752,4373600.0],["2001-10-24",5.5791,5.6181,5.5206,5.5427,2205600.0],["2001-10-25",5.5011,5.5466,5.4374,5.5219,3199600.0],["2001-10-26",5.4686,5.7222,5.4686,5.6611,1410800.0],["2001-10-29",5.5921,5.6441,5.4686,5.5635,1661600.0],["2001-10-30",5.4621,5.4998,5.3515,5.4283,1449600.0],["2001-10-31",5.4296,5.4881,5.3593,5.371,996400.0],["2001-11-01",5.3658,5.384,5.2605,5.3749,1687200.0],["2001-11-02",5.3749,5.5921,5.3749,5.5206,1059600.0],["2001-11-05",5.5466,5.7508,5.5466,5.6728,2204800.0],["2001-11-06",5.6181,5.6441,5.5362,5.6376,1922000.0],["2001-11-07",5.6376,5.6493,5.5726,5.5908,1050400.0],["2001-11-08",5.7092,5.8197,5.6415,5.6611,1500800.0],["2001-11-09",5.6415,5.9042,5.6246,5.8054,1787600.0],["2001-11-12",5.7677,5.7677,5.5791,5.6311,1261600.0],["2001-11-13",5.6246,5.9316,5.6246,5.795,1685200.0],["2001-11-14",5.8522,6.0863,5.8522,6.0668,1925200.0],["2001-11-15",6.0278,6.1383,5.9888,6.0668,2180400.0],["2001-11-16",6.0408,6.0421,5.9173,5.9719,1030000.0],["2001-11-19",5.9719,6.0785,5.9719,6.0226,1212000.0],["2001-11-20",5.9901,5.9901,5.7677,5.9303,4681200.0],["2001-11-21",6.2229,6.5025,6.0603,6.0707,10712400.0],["2001-11-23",6.1123,6.4348,6.1032,6.4296,1912400.0],["2001-11-26",6.4296,6.47,6.2099,6.2814,3291600.0],["2001-11-27",6.2879,6.4817,6.2814,6.4453,3635600.0],["2001-11-28",6.3698,6.4557,6.3568,6.3815,2344400.0],["2001-11-29",6.3334,6.3828,6.2021,6.2554,2080400.0],["2001-11-30",6.2424,6.4531,6.2268,6.4348,2626000.0],["2001-12-03",6.2099,6.2411,6.1448,6.2307,4012800.0],["2001-12-04",6.2684,6.4791,6.2684,6.4791,4021200.0],["2001-12-05",6.8861,7.0422,6.8341,6.9602,7555200.0],["2001-12-06",6.8016,7.0279,6.7457,6.9147,5116400.0],["2001-12-07",6.8276,6.8926,6.8146,6.8497,2632400.0],["2001-12-10",6.8497,6.9316,6.6845,6.7353,2162400.0],["2001-12-11",6.7301,6.7353,6.6455,6.7171,1344400.0],["2001-12-12",6.7301,6.7444,6.613,6.652,1260000.0],["2001-12-13",6.6325,6.6325,6.3737,6.3828,3251600.0],["2001-12-14",6.5935,6.6195,6.3854,6.4413,4351200.0],["2001-12-17",6.4348,6.5766,6.4049,6.4739,2418800.0],["2001-12-18",6.5025,6.7301,6.5025,6.6715,2011600.0],["2001-12-19",6.613,6.7483,6.522,6.6013,3872000.0],["2001-12-20",6.6325,6.7236,6.5844,6.5844,2272400.0],["2001-12-21",6.6455,6.6819,6.613,6.6637,2026000.0],["2001-12-24",6.6637,6.8328,6.6637,6.7808,1062400.0],["2001-12-26",6.7612,6.803,6.6451,6.7221,1618800.0],["2001-12-27",6.7847,6.9935,6.7847,6.953,2038000.0],["2001-12-28",6.953,7.0,6.8604,6.8839,1394800.0],["2001-12-31",6.8956,7.0326,6.8852,6.9099,1541600.0],["2002-01-02",6.8434,6.8565,6.7129,6.7338,1899600.0],["2002-01-03",6.6673,6.8891,6.6673,6.7821,1785600.0],["2002-01-04",6.8173,7.0287,6.8173,6.9347,2391600.0],["2002-01-07",6.9869,7.0704,6.9869,7.0326,2057200.0],["2002-01-08",7.0195,7.0391,6.9047,6.9347,1403200.0],["2002-01-09",6.9347,7.0287,6.7977,6.8134,1851200.0],["2002-01-10",6.8591,6.8812,6.7651,6.8004,2248000.0],["2002-01-11",6.7977,6.9869,6.7912,6.8734,1834000.0],["2002-01-14",6.7847,6.8134,6.6151,6.6281,2747600.0],["2002-01-15",6.6738,6.7743,6.525,6.5524,2450800.0],["2002-01-16",6.5538,6.6151,6.5237,6.5329,1550000.0],["2002-01-17",6.5316,6.6855,6.5055,6.6177,1342000.0],["2002-01-18",6.6046,6.739,6.6046,6.6647,1972400.0],["2002-01-22",6.6647,6.7573,6.636,6.6738,2451200.0],["2002-01-23",6.7456,6.9152,6.7129,6.8773,1944400.0],["2002-01-24",6.8839,6.9739,6.8786,6.8956,1820400.0],["2002-01-25",6.8238,7.2153,6.8238,7.1435,2007200.0],["2002-01-28",7.1435,7.3784,7.1435,7.3457,3534800.0],["2002-01-29",7.3457,7.5362,7.3196,7.3979,5941600.0],["2002-01-30",7.4305,7.5219,7.3588,7.4645,2919600.0],["2002-01-31",7.4566,7.8154,7.3979,7.8024,5067600.0],["2002-02-01",7.7698,7.7867,7.4318,7.4632,4975600.0],["2002-02-04",7.3066,7.3392,6.9804,7.0,5242000.0],["2002-02-05",7.0,7.2218,6.893,6.9569,4116800.0],["2002-02-06",7.0783,7.227,7.0235,7.1422,1998800.0],["2002-02-07",7.1696,7.1761,6.9961,7.0443,1311200.0],["2002-02-08",7.0117,7.1435,6.9935,7.1435,1291200.0],["2002-02-11",7.1565,7.471,7.15,7.4566,1635600.0],["2002-02-12",7.4893,7.501,7.2609,7.4371,2207600.0],["2002-02-13",7.4501,7.698,7.4501,7.6523,2697600.0],["2002-02-14",7.4371,7.5349,7.3849,7.5284,3112000.0],["2002-02-15",7.561,7.8324,7.561,7.7606,4659200.0],["2002-02-19",7.6915,7.7241,7.4371,7.4514,2459600.0],["2002-02-20",7.4188,7.6537,7.4188,7.6302,1581600.0],["2002-02-21",7.6302,7.8285,7.6223,7.7567,3327200.0],["2002-02-22",7.7241,7.7789,7.6393,7.651,1909200.0],["2002-02-25",7.6197,7.8259,7.6197,7.822,2235200.0],["2002-02-26",7.8546,7.9524,7.7998,7.8259,3682800.0],["2002-02-27",7.8285,7.9903,7.7985,7.8742,3839200.0],["2002-02-28",7.6589,7.6784,7.2544,7.3718,10273200.0],["2002-03-01",7.3718,7.5675,7.3718,7.5493,3918400.0],["2002-03-04",7.6484,7.8702,7.6484,7.8468,2694800.0],["2002-03-05",7.8285,7.8298,7.4958,7.5167,5229200.0],["2002-03-06",7.6393,8.0177,7.6276,7.8246,8539200.0],["2002-03-07",7.8154,7.8285,7.6328,7.7633,3350400.0],["2002-03-08",7.8872,7.8872,7.6458,7.7098,2217200.0],["2002-03-11",7.7045,7.7241,7.6354,7.7006,1858000.0],["2002-03-12",7.668,7.698,7.5675,7.6197,2866800.0],["2002-03-13",7.6197,7.6197,7.424,7.4462,1892400.0],["2002-03-14",7.4462,7.6132,7.4462,7.5441,3350000.0],["2002-03-15",7.6328,7.7332,7.591,7.6223,2349600.0],["2002-03-18",7.6197,7.7633,7.5349,7.5741,1787600.0],["2002-03-19",7.6067,7.7893,7.6067,7.7293,1810800.0],["2002-03-20",7.6915,7.7489,7.6589,7.7071,1822000.0],["2002-03-21",7.7111,7.822,7.5962,7.6863,2133200.0],["2002-03-22",7.6589,7.7815,7.6236,7.7111,1859200.0],["2002-03-25",7.8285,8.0894,7.8285,7.9916,5240400.0],["2002-03-26",8.0754,8.1801,8.0165,8.1604,2819600.0],["2002-03-27",8.2062,8.5452,8.2062,8.5308,5669600.0],["2002-03-28",8.6316,8.6839,8.3895,8.4078,4273600.0],["2002-04-01",8.4065,8.4078,8.1552,8.2232,3713600.0],["2002-04-02",7.8659,8.167,7.8594,8.1185,5013200.0],["2002-04-03",8.2062,8.3397,8.0099,8.1015,4192400.0],["2002-04-04",8.1146,8.1722,7.8568,7.9589,3186400.0],["2002-04-05",7.9903,8.1683,7.9903,8.0832,2588000.0],["2002-04-08",7.9445,8.1342,7.9248,8.095,1542400.0],["2002-04-09",8.1277,8.307,8.0662,8.1041,1966800.0],["2002-04-10",8.1735,8.5138,8.1408,8.4772,2766400.0],["2002-04-11",8.468,8.6421,8.4353,8.5086,4165600.0],["2002-04-12",8.5086,8.5086,8.2691,8.3044,3900400.0],["2002-04-15",8.2128,8.3973,8.1539,8.3738,3882800.0],["2002-04-16",8.3567,8.468,8.2861,8.4471,3601600.0],["2002-04-17",8.3437,8.468,8.3044,8.468,2177600.0],["2002-04-18",8.468,8.5203,8.04,8.2782,6940800.0],["2002-04-19",8.1212,8.2978,8.0911,8.1107,5139600.0],["2002-04-22",8.0165,8.0178,7.8175,7.8594,4124800.0],["2002-04-23",7.8659,8.0492,7.8411,7.9209,1703600.0],["2002-04-24",7.9772,8.0557,7.8136,7.8476,2232800.0],["2002-04-25",7.8476,7.8476,7.5139,7.6408,3655600.0],["2002-04-26",7.6421,7.8149,7.6408,7.7756,2230400.0],["2002-04-29",7.7769,7.8005,7.578,7.578,2548000.0],["2002-04-30",7.5793,7.7481,7.5793,7.65,3248000.0],["2002-05-01",7.6631,7.684,7.4668,7.5819,3186000.0],["2002-05-02",7.7023,7.9,7.6775,7.8123,2428000.0],["2002-05-03",7.7874,7.7887,7.6238,7.7377,2012800.0],["2002-05-06",7.7704,7.8267,7.6199,7.6199,1315600.0],["2002-05-07",7.6304,7.7665,7.6304,7.6447,2298800.0],["2002-05-08",7.7678,7.9039,7.7481,7.8515,2004400.0],["2002-05-09",7.8515,7.883,7.6631,7.6866,1737200.0],["2002-05-10",7.7285,7.8463,7.6238,7.7154,2046000.0],["2002-05-13",7.7154,7.8201,7.6434,7.6866,1656800.0],["2002-05-14",7.794,7.8751,7.7377,7.8594,1686400.0],["2002-05-15",7.8594,8.0492,7.8345,7.9576,1788400.0],["2002-05-16",8.0034,8.0819,7.9576,8.0007,1679600.0],["2002-05-17",7.9968,8.1722,7.9706,8.167,3147600.0],["2002-05-20",8.1801,8.1892,7.9968,8.0884,2080400.0],["2002-05-21",8.2455,8.5544,8.2455,8.3136,6591600.0],["2002-05-22",8.3371,8.4968,8.3371,8.3855,4534800.0],["2002-05-23",8.396,8.6578,8.396,8.5832,4029200.0],["2002-05-24",8.5923,8.6905,8.5465,8.5858,1664000.0],["2002-05-28",8.5727,8.5792,8.4222,8.4366,1536800.0],["2002-05-29",8.4366,8.5727,8.3895,8.5727,2722400.0],["2002-05-30",8.4876,8.625,8.4745,8.5269,2876000.0],["2002-05-31",8.5792,8.8279,8.5531,8.7258,3362000.0],["2002-06-03",8.7337,8.9483,8.7023,8.7821,5547600.0],["2002-06-04",8.6905,8.7756,8.5465,8.7638,4048400.0],["2002-06-05",8.7638,9.057,8.7494,9.0112,5012400.0],["2002-06-06",9.0439,9.1813,8.9981,9.0504,6359600.0],["2002-06-07",8.9653,9.1289,8.913,9.0439,4151200.0],["2002-06-10",9.0504,9.0556,8.8724,8.8973,3148400.0],["2002-06-11",8.769,8.8345,8.5596,8.5792,5723600.0],["2002-06-12",8.5138,8.6002,8.3764,8.413,4665600.0],["2002-06-13",8.4222,8.6002,8.3764,8.4641,3042800.0],["2002-06-14",8.3764,8.4261,8.2455,8.3764,3517600.0],["2002-06-17",8.4418,8.4614,8.2808,8.4012,2500800.0],["2002-06-18",8.396,8.8345,8.396,8.8227,4582400.0],["2002-06-19",8.7756,9.0504,8.7428,8.7612,4310000.0],["2002-06-20",8.7455,8.8593,8.6905,8.7729,3460800.0],["2002-06-21",8.7428,8.7664,8.502,8.5073,3014000.0],["2002-06-24",8.5596,8.769,8.5596,8.6224,2841600.0],["2002-06-25",8.7036,8.7926,8.5099,8.5269,2029600.0],["2002-06-26",8.3352,8.4678,8.2893,8.4613,3331600.0],["2002-06-27",8.5584,8.6214,8.4337,8.6135,2531200.0],["2002-06-28",8.6043,8.6831,8.4534,8.5374,3381600.0],["2002-07-01",8.5059,8.519,8.3891,8.4416,1834000.0],["2002-07-02",8.4416,8.4731,8.3116,8.3221,1446800.0],["2002-07-03",8.2499,8.3418,7.9743,8.1528,2273200.0],["2002-07-05",8.1712,8.4455,8.1685,8.4206,926400.0],["2002-07-08",8.3877,8.5072,8.3352,8.4284,1871600.0],["2002-07-09",8.4284,8.5728,8.4284,8.4337,1390400.0],["2002-07-10",8.4665,8.4665,8.1633,8.2014,2350400.0],["2002-07-11",8.1515,8.3746,8.0438,8.1777,3821600.0],["2002-07-12",8.2105,8.2696,8.0858,8.1593,2882400.0],["2002-07-15",8.1449,8.1449,7.7117,8.0018,4415600.0],["2002-07-16",7.9835,7.9835,7.7367,7.7577,3726400.0],["2002-07-17",7.9546,8.0399,7.7144,7.9283,4706000.0],["2002-07-18",7.9086,7.9086,7.6133,7.6146,4116000.0],["2002-07-19",7.5345,7.629,7.1736,7.2458,3532800.0],["2002-07-22",7.2326,7.2392,6.8598,6.9438,4142000.0],["2002-07-23",6.9767,7.062,6.7273,6.7942,4100000.0],["2002-07-24",6.7666,7.2195,6.5894,7.2064,4916400.0],["2002-07-25",7.1736,7.4164,6.8782,7.2392,4290000.0],["2002-07-26",7.272,7.4689,7.1342,7.2878,3048400.0],["2002-07-29",7.4098,7.6855,7.3508,7.671,3194800.0],["2002-07-30",7.6711,7.6724,7.1145,7.2195,3969600.0],["2002-07-31",7.2261,7.3442,6.9045,7.3285,3564000.0],["2002-08-01",7.2392,7.3088,7.1158,7.2444,1983200.0],["2002-08-02",7.2116,7.2143,6.6669,6.68,4267200.0],["2002-08-05",6.5107,6.5645,6.2652,6.2678,4590400.0],["2002-08-06",6.1891,6.1956,6.025,6.0959,8754000.0],["2002-08-07",6.1655,6.4385,6.025,6.4332,6413200.0],["2002-08-08",6.5435,6.9242,6.5304,6.8782,6135600.0],["2002-08-09",6.8756,6.9872,6.7207,6.9491,4546400.0],["2002-08-12",6.9438,6.9977,6.7929,6.9727,2244800.0],["2002-08-13",6.9504,6.9675,6.7404,6.7443,2747600.0],["2002-08-14",6.7456,6.806,6.3925,6.806,5245200.0],["2002-08-15",6.8126,6.911,6.7076,6.8835,2244400.0],["2002-08-16",6.8664,6.8677,6.6223,6.7876,1939600.0],["2002-08-19",6.7876,7.1079,6.7273,7.0791,2350800.0],["2002-08-20",7.0462,7.1539,7.0121,7.083,3759600.0],["2002-08-21",7.0882,7.1342,6.9832,7.0961,2235600.0],["2002-08-22",6.9649,6.9964,6.7155,6.7522,4527600.0],["2002-08-23",6.6288,6.6944,6.5002,6.5855,5113200.0],["2002-08-26",6.575,6.6538,6.4871,6.6275,2533200.0],["2002-08-27",6.9242,6.9373,6.7338,6.7811,3997600.0],["2002-08-28",6.6944,6.6944,6.3925,6.4831,3106800.0],["2002-08-29",6.4503,6.4844,6.2337,6.2639,4700000.0],["2002-08-30",6.2521,6.6393,6.2219,6.5684,2376400.0],["2002-09-03",6.3663,6.3663,6.1891,6.197,2800000.0],["2002-09-04",6.172,6.3637,6.1431,6.3597,3299200.0],["2002-09-05",6.2875,6.3085,6.151,6.172,2734000.0],["2002-09-06",6.3072,6.4109,6.2219,6.3715,1422400.0],["2002-09-09",6.6026,6.6223,6.407,6.5514,4031200.0],["2002-09-10",6.5566,6.7509,6.5553,6.7207,2502800.0],["2002-09-11",6.8192,6.8467,6.6879,6.7575,1412000.0],["2002-09-12",6.852,6.9123,6.7798,6.7863,2485200.0],["2002-09-13",6.7876,6.8493,6.6761,6.8415,2150000.0],["2002-09-16",6.7666,6.7981,6.6603,6.6721,2613600.0],["2002-09-17",6.806,6.806,6.3768,6.4175,5187200.0],["2002-09-18",6.4175,6.4188,6.2482,6.3676,3242000.0],["2002-09-19",6.2941,6.6262,6.2495,6.4647,3128400.0],["2002-09-20",6.4976,6.6026,6.3545,6.4293,2488800.0],["2002-09-23",6.4306,6.4306,5.1652,5.1941,19936400.0],["2002-09-24",5.1455,5.2742,5.093,5.1849,7765600.0],["2002-09-25",5.272,5.3683,5.2495,5.2812,4996800.0],["2002-09-26",5.3142,5.3683,5.2047,5.3208,3337200.0],["2002-09-27",5.2891,5.2931,5.2034,5.2443,2468400.0],["2002-09-30",5.1176,5.1176,4.8934,4.9989,2956400.0],["2002-10-01",5.0082,5.268,4.9396,5.2403,3540800.0],["2002-10-02",5.1968,5.2944,5.086,5.2047,4002800.0],["2002-10-03",5.1968,5.3946,5.1968,5.2918,3355200.0],["2002-10-04",5.4012,5.4342,5.1599,5.2324,3111600.0],["2002-10-07",5.2192,5.2429,5.0385,5.0913,2098800.0],["2002-10-08",5.2034,5.3419,5.1269,5.2535,2637600.0],["2002-10-09",5.1836,5.2495,5.0359,5.0451,2028400.0],["2002-10-10",5.0253,5.1427,4.9066,5.1111,4240400.0],["2002-10-11",5.177,5.388,5.177,5.2443,3501600.0],["2002-10-14",5.1902,5.2812,5.1559,5.2139,1850400.0],["2002-10-15",5.3551,5.8484,5.3247,5.7613,3254000.0],["2002-10-16",5.6914,5.7059,5.3274,5.4236,3036800.0],["2002-10-17",5.6057,5.8035,4.7483,5.0187,11754000.0],["2002-10-18",5.0807,5.5147,5.0807,5.4922,8390400.0],["2002-10-21",5.5424,5.8299,5.5424,5.8114,3755200.0],["2002-10-22",5.6716,5.8827,5.6584,5.694,2690800.0],["2002-10-23",5.6954,5.7389,5.5067,5.702,1942000.0],["2002-10-24",5.7837,5.7837,5.5397,5.5938,2693200.0],["2002-10-25",5.5279,5.5621,5.3155,5.5529,2941600.0],["2002-10-28",5.6716,5.6848,5.4738,5.5292,1928000.0],["2002-10-29",5.5292,5.5292,5.2495,5.4579,2177600.0],["2002-10-30",5.4593,5.5661,5.3828,5.5265,1068000.0],["2002-10-31",5.5595,5.6189,5.487,5.5582,2150800.0],["2002-11-01",5.6914,5.909,5.6426,5.8681,4342400.0],["2002-11-04",5.9222,6.19,5.9222,6.1227,4568000.0],["2002-11-05",6.124,6.1333,5.9104,5.9407,2146800.0],["2002-11-06",5.9486,6.186,5.8893,6.1425,2440000.0],["2002-11-07",6.1161,6.1333,5.909,5.9367,1976800.0],["2002-11-08",5.9367,6.0146,5.7376,5.7745,1957600.0],["2002-11-11",5.7745,5.7745,5.6268,5.6452,1026400.0],["2002-11-12",5.7376,6.0146,5.7112,5.9552,2728400.0],["2002-11-13",5.9024,5.9354,5.7442,5.7956,2940400.0],["2002-11-14",5.8892,5.9921,5.8457,5.9763,873200.0],["2002-11-15",5.9156,6.1438,5.8761,6.1399,1867600.0],["2002-11-18",6.1504,6.1992,5.9565,5.9723,2228400.0],["2002-11-19",5.9565,6.0146,5.8747,5.8985,1356800.0],["2002-11-20",5.8893,6.0343,5.8774,6.0027,1805200.0],["2002-11-21",6.0027,6.2823,6.0027,6.2309,2661600.0],["2002-11-22",6.2309,6.2388,6.0541,6.1042,2041600.0],["2002-11-25",6.1372,6.2586,6.0726,6.157,1670800.0],["2002-11-26",6.124,6.157,6.0343,6.1253,2023600.0],["2002-11-27",6.1464,6.5685,6.1464,6.5421,3645200.0],["2002-11-29",6.5356,6.6925,6.5356,6.6266,1532400.0],["2002-12-02",6.7004,6.7743,6.6305,6.6978,3577200.0],["2002-12-03",6.6806,6.7268,6.4419,6.4604,3329600.0],["2002-12-04",6.4168,6.4498,6.2915,6.3047,3859200.0],["2002-12-05",6.306,6.306,6.0053,6.0277,3842000.0],["2002-12-06",6.008,6.0792,5.8827,5.9763,5353600.0],["2002-12-09",5.9816,5.9948,5.6716,5.7006,3804000.0],["2002-12-10",5.7112,5.9024,5.6848,5.8958,2308000.0],["2002-12-11",5.9024,5.9156,5.8088,5.9024,2214000.0],["2002-12-12",5.909,5.9288,5.793,5.8207,2341600.0],["2002-12-13",5.8154,5.8233,5.6202,5.6202,2633200.0],["2002-12-16",5.6848,5.855,5.6703,5.8035,3104400.0],["2002-12-17",5.8431,5.9183,5.6782,5.7046,1537600.0],["2002-12-18",5.7046,5.7046,5.5701,5.5859,2073200.0],["2002-12-19",5.5397,5.6703,5.5265,5.632,3347200.0],["2002-12-20",5.6386,5.7376,5.6386,5.6914,3623600.0],["2002-12-23",5.6782,5.7125,5.603,5.636,1441600.0],["2002-12-24",5.6294,5.6505,5.607,5.6123,527200.0],["2002-12-26",5.6255,5.7455,5.5898,5.6175,1332800.0],["2002-12-27",5.5844,5.6348,5.4122,5.4652,1505600.0],["2002-12-30",5.5182,5.5182,5.4056,5.4413,2593200.0],["2002-12-31",5.4652,5.4904,5.3406,5.4718,2229200.0],["2003-01-02",5.4983,5.648,5.4188,5.5977,2643600.0],["2003-01-03",5.5314,5.591,5.5314,5.5672,1560400.0],["2003-01-06",5.5341,5.7235,5.5341,5.6666,2272000.0],["2003-01-07",5.7169,5.7885,5.697,5.7474,2663200.0],["2003-01-08",5.7143,5.7143,5.5619,5.603,2442000.0],["2003-01-09",5.603,5.7712,5.603,5.754,1526000.0],["2003-01-10",5.7103,5.9474,5.7103,5.8613,2396400.0],["2003-01-13",5.8719,5.9011,5.8097,5.8295,1944800.0],["2003-01-14",5.8308,5.9686,5.8044,5.9554,2286400.0],["2003-01-15",5.9594,5.9594,5.8044,5.913,1977200.0],["2003-01-16",5.8825,5.8838,5.5778,5.6427,7010800.0],["2003-01-17",5.6427,5.7434,5.5963,5.656,2593600.0],["2003-01-21",5.6308,5.6308,5.3287,5.33,4796000.0],["2003-01-22",5.1406,5.3486,5.1273,5.2863,3812000.0],["2003-01-23",5.2969,5.4321,5.2969,5.391,2271600.0],["2003-01-24",5.4122,5.5115,5.3009,5.3009,2764800.0],["2003-01-27",5.2996,5.3088,5.1896,5.1936,2638800.0],["2003-01-28",5.1936,5.2333,5.0876,5.1936,2699600.0],["2003-01-29",5.1273,5.2267,5.077,5.1538,2226800.0],["2003-01-30",5.1936,5.2532,5.0876,5.1088,1890000.0],["2003-01-31",5.1141,5.2943,5.1141,5.2876,2968000.0],["2003-02-03",5.2876,5.3155,5.1472,5.3141,4978000.0],["2003-02-04",5.3062,5.3062,5.1538,5.2267,3054000.0],["2003-02-05",5.2996,5.3208,4.7656,4.767,10050000.0],["2003-02-06",4.7564,5.1061,4.6411,5.0492,14902000.0],["2003-02-07",5.1936,5.338,5.1737,5.2638,8377600.0],["2003-02-10",5.2837,5.3075,5.2015,5.3062,7016800.0],["2003-02-11",5.3473,5.3883,5.2214,5.2519,2982000.0],["2003-02-12",5.2532,5.3565,5.2532,5.2863,3062800.0],["2003-02-13",5.2797,5.2929,5.1803,5.2333,2656400.0],["2003-02-14",5.2333,5.2532,5.1088,5.2042,2192800.0],["2003-02-18",5.2399,5.4307,5.2399,5.3777,2925600.0],["2003-02-19",5.3989,5.4797,5.3155,5.3963,3050000.0],["2003-02-20",5.3963,5.4109,5.3062,5.3777,2524800.0],["2003-02-21",5.3777,5.5977,5.3592,5.5765,3397200.0],["2003-02-24",5.5778,5.6334,5.4983,5.5473,3572800.0],["2003-02-25",5.538,5.5394,5.4122,5.4983,2004400.0],["2003-02-26",5.489,5.5314,5.4175,5.4745,2240000.0],["2003-02-27",5.4837,5.5221,5.4307,5.489,1767600.0],["2003-02-28",5.4904,5.5566,5.4837,5.5115,1627200.0],["2003-03-03",5.5977,5.6308,5.4811,5.4904,2965600.0],["2003-03-04",5.4904,5.55,5.4321,5.4321,3058000.0],["2003-03-05",5.4215,5.4387,5.3274,5.4268,2727600.0],["2003-03-06",5.3764,5.3764,5.0942,5.1075,7263200.0],["2003-03-07",5.0876,5.3486,4.9803,5.3247,7330400.0],["2003-03-10",5.3062,5.3247,5.1552,5.1803,3048400.0],["2003-03-11",5.1432,5.2731,5.0584,5.0863,3182000.0],["2003-03-12",5.0743,5.1008,4.8359,4.9551,6883600.0],["2003-03-13",4.9683,5.1194,4.9193,5.1061,4561200.0],["2003-03-14",5.1141,5.2466,5.1008,5.1273,3145200.0],["2003-03-17",5.1075,5.3088,5.0611,5.2625,4417200.0],["2003-03-18",5.2969,5.4586,5.2863,5.3738,3490000.0],["2003-03-19",5.3592,5.3605,5.2426,5.2916,3186400.0],["2003-03-20",5.2585,5.3353,5.1538,5.3035,3142000.0],["2003-03-21",5.3327,5.5712,5.2903,5.5526,4722400.0],["2003-03-24",5.4983,5.4996,5.3234,5.3473,4155600.0],["2003-03-25",5.3208,5.4215,5.2625,5.3234,2676800.0],["2003-03-26",5.3062,5.3062,5.1075,5.1671,3257200.0],["2003-03-27",5.1138,5.1644,5.0419,5.0965,3419600.0],["2003-03-28",5.0912,5.1937,5.0539,5.1844,3335200.0],["2003-03-31",5.1178,5.1338,5.0339,5.0832,4530000.0],["2003-04-01",5.0885,5.1205,4.9966,5.0885,4388800.0],["2003-04-02",5.207,5.2803,5.2057,5.2217,2245200.0],["2003-04-03",5.2736,5.2976,5.1737,5.2203,2309200.0],["2003-04-04",5.247,5.3136,5.2044,5.2496,2204800.0],["2003-04-07",5.4001,5.5213,5.3455,5.3562,2638800.0],["2003-04-08",5.3562,5.4068,5.2763,5.3136,4481200.0],["2003-04-09",5.3149,5.3442,5.1924,5.1937,5740400.0],["2003-04-10",5.207,5.2137,5.1258,5.1817,3974800.0],["2003-04-11",5.247,5.251,5.1205,5.1378,3400800.0],["2003-04-14",5.1618,5.2829,5.1538,5.2603,2688400.0],["2003-04-15",5.2736,5.4334,5.2483,5.4081,4058800.0],["2003-04-16",5.4534,5.5386,5.3722,5.4148,3730000.0],["2003-04-17",5.4281,5.5693,5.4268,5.528,2984800.0],["2003-04-21",5.5466,5.6532,5.5333,5.5839,3180000.0],["2003-04-22",5.5839,5.6585,5.52,5.6305,3231600.0],["2003-04-23",5.6305,5.6305,5.3935,5.4987,5560800.0],["2003-04-24",5.4987,5.5187,5.2936,5.3748,5059200.0],["2003-04-25",5.3748,5.3802,5.2243,5.3056,3910400.0],["2003-04-28",5.3189,5.4707,5.3056,5.4334,2982000.0],["2003-04-29",5.4268,5.5013,5.3828,5.4028,2551200.0],["2003-04-30",5.3935,5.4774,5.3455,5.4401,3186800.0],["2003-05-01",5.4268,5.5027,5.3335,5.48,2886400.0],["2003-05-02",5.4694,5.6119,5.4467,5.5892,3629200.0],["2003-05-05",5.6292,5.7104,5.5892,5.6731,3230800.0],["2003-05-06",5.6731,5.8263,5.6611,5.7677,3080800.0],["2003-05-07",5.7677,5.7863,5.6398,5.6918,1698000.0],["2003-05-08",5.6412,5.6425,5.4441,5.5147,4084000.0],["2003-05-09",5.52,5.7384,5.52,5.7371,2432400.0],["2003-05-12",5.7703,5.7957,5.7038,5.777,1822800.0],["2003-05-13",5.7703,5.9528,5.7264,5.8622,2838400.0],["2003-05-14",5.8955,5.8955,5.761,5.8063,2775600.0],["2003-05-15",5.8396,5.9075,5.7544,5.9022,1670800.0],["2003-05-16",5.9009,5.9208,5.8436,5.9208,2155600.0],["2003-05-19",5.8902,5.8995,5.7996,5.8995,2928000.0],["2003-05-20",5.9128,5.9674,5.8809,5.9395,3191600.0],["2003-05-21",5.9328,5.9568,5.8649,5.9128,2309600.0],["2003-05-22",5.9461,5.9528,5.9155,5.9355,1651200.0],["2003-05-23",5.9395,6.054,5.9262,6.0194,2442400.0],["2003-05-27",6.0194,6.1832,6.0061,6.1685,3287600.0],["2003-05-28",6.2058,6.2191,6.0953,6.2098,2843200.0],["2003-05-29",6.1765,6.2524,6.1153,6.1326,1819600.0],["2003-05-30",6.1965,6.371,6.1965,6.3443,2510400.0],["2003-06-02",6.3683,6.5987,6.3656,6.5294,3311200.0],["2003-06-03",6.5294,6.5294,6.4282,6.4495,2673600.0],["2003-06-04",6.3856,6.5388,6.3816,6.4455,3928000.0],["2003-06-05",6.4455,6.5281,6.3656,6.5201,2099600.0],["2003-06-06",6.5494,6.6586,6.5387,6.5627,2814800.0],["2003-06-09",6.5254,6.608,6.4988,6.5201,3164400.0],["2003-06-10",6.5254,6.572,6.5254,6.5601,2457600.0],["2003-06-11",6.5707,6.7185,6.5574,6.7185,1931600.0],["2003-06-12",6.7065,6.7385,6.5641,6.7132,1940000.0],["2003-06-13",6.7119,6.7252,6.5254,6.5601,2764000.0],["2003-06-16",6.5787,6.6706,6.5587,6.6626,2540400.0],["2003-06-17",6.6719,6.8344,6.6333,6.8024,5359200.0],["2003-06-18",6.8091,6.8783,6.7585,6.861,2617600.0],["2003-06-19",6.861,6.9915,6.8331,6.8371,2661200.0],["2003-06-20",6.8584,6.8624,6.7518,6.7851,2935600.0],["2003-06-23",6.7785,6.7798,6.6253,6.644,2888400.0],["2003-06-24",6.632,6.6706,6.5774,6.6227,1951200.0],["2003-06-25",6.624,6.6586,6.5334,6.5454,2965200.0],["2003-06-26",6.5494,6.6283,6.5053,6.6069,1959200.0],["2003-06-27",6.6083,6.6524,6.5374,6.5481,1395200.0],["2003-06-30",6.5534,6.619,6.4959,6.532,2109600.0],["2003-07-01",6.5254,6.5481,6.4384,6.5467,2364000.0],["2003-07-02",6.5414,6.6457,6.5267,6.6216,2138400.0],["2003-07-03",6.6216,6.6818,6.6056,6.6109,1162400.0],["2003-07-07",6.6658,6.7192,6.6497,6.6805,1354400.0],["2003-07-08",6.6056,6.6404,6.5829,6.6149,3606800.0],["2003-07-09",6.6123,6.639,6.532,6.5401,2724000.0],["2003-07-10",6.512,6.512,6.4384,6.4852,4190000.0],["2003-07-11",6.4852,6.512,6.3916,6.4465,2197600.0],["2003-07-14",6.532,6.627,6.5053,6.5267,1735600.0],["2003-07-15",6.5521,6.5722,6.4331,6.4598,1833200.0],["2003-07-16",6.4598,6.5427,6.4518,6.5106,3022800.0],["2003-07-17",6.4652,6.5147,6.4451,6.5053,3206800.0],["2003-07-18",6.5454,6.6845,6.5053,6.6818,2581600.0],["2003-07-21",6.6831,6.6831,6.5695,6.635,2697200.0],["2003-07-22",6.635,6.7192,6.619,6.7192,2578400.0],["2003-07-23",6.7259,6.7687,6.619,6.7634,2694000.0],["2003-07-24",6.762,6.7808,6.6925,6.7099,2590400.0],["2003-07-25",6.3248,6.4531,6.0747,6.409,21575600.0],["2003-07-28",6.3381,6.3555,6.2125,6.3462,9808000.0],["2003-07-29",6.3047,6.4451,6.2593,6.4318,4828800.0],["2003-07-30",6.4358,6.4384,6.3408,6.3716,1640800.0],["2003-07-31",6.3729,6.5962,6.3729,6.5949,2592800.0],["2003-08-01",6.5922,6.5922,6.512,6.5548,5670000.0],["2003-08-04",6.5561,6.5722,6.508,6.5668,3071200.0],["2003-08-05",6.5655,6.5655,6.4398,6.4465,4210800.0],["2003-08-06",6.4384,6.4384,6.3061,6.3208,4539200.0],["2003-08-07",6.3408,6.4304,6.2927,6.405,2360400.0],["2003-08-08",6.4384,6.5521,6.4264,6.5521,2779600.0],["2003-08-11",6.5521,6.6791,6.5227,6.6778,2183600.0],["2003-08-12",6.6791,6.6952,6.5869,6.6938,2387600.0],["2003-08-13",6.6952,6.7326,6.5481,6.5695,3088800.0],["2003-08-14",6.5829,6.8155,6.5601,6.8155,3348800.0],["2003-08-15",6.8155,6.8195,6.7233,6.7821,952400.0],["2003-08-18",6.7727,6.8677,6.746,6.8663,1741200.0],["2003-08-19",6.8663,6.8864,6.7821,6.8663,1046000.0],["2003-08-20",6.8489,6.8583,6.7955,6.8556,950800.0],["2003-08-21",6.8663,6.9479,6.8463,6.9332,2924800.0],["2003-08-22",6.9599,7.0268,6.8998,6.9372,2331600.0],["2003-08-25",6.9372,6.9372,6.8128,6.8784,1594800.0],["2003-08-26",6.8663,6.8663,6.6684,6.8516,2136000.0],["2003-08-27",6.8195,6.8864,6.762,6.881,1103200.0],["2003-08-28",6.881,6.9038,6.8195,6.8877,3053200.0],["2003-08-29",6.8877,6.8904,6.8262,6.8744,1375600.0],["2003-09-02",6.8262,6.9038,6.7259,6.8917,3685600.0],["2003-09-03",6.8917,6.8971,6.7941,6.8396,1747200.0],["2003-09-04",6.8409,6.8449,6.6925,6.7727,2292400.0],["2003-09-05",6.766,6.8235,6.6029,6.6604,2700400.0],["2003-09-08",6.6738,6.766,6.6658,6.7246,1956000.0],["2003-09-09",6.7246,6.7259,6.5561,6.5601,2524000.0],["2003-09-10",6.5655,6.5695,6.409,6.4117,3571600.0],["2003-09-11",6.4184,6.524,6.3034,6.4786,3866400.0],["2003-09-12",6.4826,6.5722,6.4638,6.5668,1692000.0],["2003-09-15",6.5655,6.5922,6.3315,6.413,3161200.0],["2003-09-16",6.3916,6.4719,6.3916,6.4705,1670400.0],["2003-09-17",6.4652,6.4652,6.3435,6.3515,1790800.0],["2003-09-18",6.3649,6.4251,6.3488,6.417,1246800.0],["2003-09-19",6.4224,6.4919,6.3689,6.4598,1661600.0],["2003-09-22",6.4184,6.4184,6.3234,6.3301,1154000.0],["2003-09-23",6.3301,6.4304,6.2606,6.4237,2079200.0],["2003-09-24",6.4184,6.4518,6.298,6.298,2775600.0],["2003-09-25",6.298,6.298,6.0654,6.1095,4862800.0],["2003-09-26",6.1713,6.1713,6.0705,6.1229,1928400.0],["2003-09-29",6.1229,6.2062,6.1108,6.174,2950400.0],["2003-09-30",6.1874,6.2049,6.0907,6.1619,3411600.0],["2003-10-01",6.1646,6.2653,6.1578,6.2492,2558400.0],["2003-10-02",6.2492,6.3029,6.1672,6.2787,1281600.0],["2003-10-03",6.3593,6.5232,6.3593,6.503,3000400.0],["2003-10-06",6.4963,6.5581,6.4694,6.5003,2236400.0],["2003-10-07",6.4909,6.6104,6.46,6.6064,3001600.0],["2003-10-08",6.6212,6.6937,6.4439,6.4761,5182400.0],["2003-10-09",6.4761,6.5661,6.4761,6.5003,2452400.0],["2003-10-10",6.5608,6.6158,6.5608,6.6078,4002800.0],["2003-10-13",6.6078,6.6749,6.6078,6.6534,3162400.0],["2003-10-14",6.6534,6.9099,6.6413,6.8737,2871200.0],["2003-10-15",6.9301,6.9798,6.7609,6.8052,2826400.0],["2003-10-16",6.8253,6.9476,6.7958,6.9422,2814000.0],["2003-10-17",6.9623,6.9731,6.8307,6.8495,4454800.0],["2003-10-20",6.8468,6.8791,6.7918,6.8321,1836400.0],["2003-10-21",6.8334,6.8334,6.7636,6.8065,1378400.0],["2003-10-22",6.7824,6.7824,6.7045,6.7139,2870800.0],["2003-10-23",6.7139,6.8226,6.4466,6.7824,3533200.0],["2003-10-24",6.7689,6.8549,6.7286,6.8509,4372800.0],["2003-10-27",6.8509,6.9032,6.8186,6.8697,3132000.0],["2003-10-28",6.9032,7.0765,6.8858,7.0751,2660000.0],["2003-10-29",7.0751,7.3196,7.055,7.3155,4271600.0],["2003-10-30",7.3599,7.4539,7.2605,7.3867,4981200.0],["2003-10-31",7.4002,7.4404,7.3249,7.3639,3112400.0],["2003-11-03",7.3518,7.3532,7.1718,7.2162,4746400.0],["2003-11-04",7.2121,7.3585,7.1141,7.3061,4685600.0],["2003-11-05",7.333,7.3975,7.2591,7.3102,2079200.0],["2003-11-06",7.3129,7.3867,7.2685,7.3733,1582400.0],["2003-11-07",7.372,7.376,7.2766,7.29,2987200.0],["2003-11-10",7.2511,7.29,7.1235,7.1315,2095600.0],["2003-11-11",7.098,7.2256,7.0778,7.2148,1894800.0],["2003-11-12",7.2148,7.3129,7.1853,7.2753,2214400.0],["2003-11-13",7.2753,7.3276,7.2269,7.3223,1779200.0],["2003-11-14",7.3223,7.474,7.3223,7.4055,2270800.0],["2003-11-17",7.3867,7.3867,7.2054,7.3155,2566800.0],["2003-11-18",7.3155,7.3867,7.2659,7.2779,1529600.0],["2003-11-19",7.3129,7.329,7.2363,7.2833,1204400.0],["2003-11-20",7.2524,7.2524,7.0913,7.1127,1940800.0],["2003-11-21",7.1141,7.2,7.1087,7.1974,1410800.0],["2003-11-24",7.2081,7.4431,7.2081,7.3867,2383600.0],["2003-11-25",7.4002,7.5748,7.3961,7.5197,2350000.0],["2003-11-26",7.5533,7.5949,7.4512,7.5479,1150800.0],["2003-11-28",7.5412,7.556,7.5116,7.5358,501600.0],["2003-12-01",7.4942,7.6486,7.3894,7.611,3975600.0],["2003-12-02",7.4807,7.4807,7.0644,7.0725,8682800.0],["2003-12-03",7.1181,7.1195,6.9382,6.9637,7037600.0],["2003-12-04",6.961,7.0711,6.961,7.0107,4717600.0],["2003-12-05",6.9758,7.0093,6.785,6.8979,4853200.0],["2003-12-08",6.9167,7.016,6.8831,7.0013,4834000.0],["2003-12-09",7.0013,7.1141,6.9314,6.9422,5386400.0],["2003-12-10",6.9543,7.1409,6.9502,7.0913,5981200.0],["2003-12-11",7.1114,7.2524,7.1033,7.1315,6442000.0],["2003-12-12",7.1463,7.1718,6.965,7.0966,6168800.0],["2003-12-15",7.0966,7.2229,7.0939,7.153,5736000.0],["2003-12-16",7.1611,7.1718,7.0644,7.0845,3387200.0],["2003-12-17",7.1584,7.4525,7.145,7.4257,6260800.0],["2003-12-18",7.4364,7.7305,7.4364,7.6621,5611600.0],["2003-12-19",7.6956,7.701,7.5412,7.65,2275600.0],["2003-12-22",7.6164,7.8098,7.5748,7.7762,4882000.0],["2003-12-23",7.7896,7.8957,7.6755,7.7252,2678000.0],["2003-12-24",7.568,7.568,7.4002,7.4337,3384400.0],["2003-12-26",7.5076,7.6782,7.5076,7.5801,1872400.0],["2003-12-29",7.6489,7.7769,7.6259,7.7702,3368000.0],["2003-12-30",7.7634,7.7688,7.5154,7.5383,3546400.0],["2003-12-31",7.5747,7.6084,7.4817,7.5478,2654000.0],["2004-01-02",7.5478,7.665,7.5262,7.5545,2278800.0],["2004-01-05",7.6421,7.75,7.6421,7.7163,2864000.0],["2004-01-06",7.7095,7.7944,7.657,7.7405,3379200.0],["2004-01-07",7.568,7.6044,7.3187,7.4736,6273200.0],["2004-01-08",7.4966,7.6286,7.4777,7.6138,2994800.0],["2004-01-09",7.5747,7.6219,7.4669,7.6017,3584800.0],["2004-01-12",7.5949,7.6489,7.4615,7.5316,4174000.0],["2004-01-13",7.5613,7.5613,7.3389,7.4076,3868800.0],["2004-01-14",7.44,7.44,7.324,7.3833,1728800.0],["2004-01-15",7.3833,7.4076,7.2162,7.2364,3218000.0],["2004-01-16",7.3052,7.4467,7.3038,7.4467,3441600.0],["2004-01-20",7.4467,7.5734,7.386,7.5343,3023600.0],["2004-01-21",7.5545,7.723,7.4871,7.5276,5793600.0],["2004-01-22",7.5343,7.5747,7.5006,7.5141,3111200.0],["2004-01-23",7.5127,7.5127,7.2593,7.2593,3911600.0],["2004-01-26",7.2593,7.2593,7.1475,7.1893,3030000.0],["2004-01-27",7.1946,7.2917,7.1704,7.2742,2760800.0],["2004-01-28",7.2715,7.4103,7.2203,7.2432,5593200.0],["2004-01-29",7.5478,7.5815,7.0302,7.3146,8903600.0],["2004-01-30",7.3146,7.5949,7.2337,7.5896,3761200.0],["2004-02-02",7.5896,7.6152,7.4467,7.5586,4808000.0],["2004-02-03",7.5343,7.5343,7.3968,7.4265,3206400.0],["2004-02-04",7.6152,7.6812,7.5653,7.6017,6490800.0],["2004-02-05",7.696,7.7338,7.6462,7.6853,5681600.0],["2004-02-06",7.6987,7.8766,7.6987,7.8766,2893200.0],["2004-02-09",7.8766,8.033,7.8497,7.9872,3141600.0],["2004-02-10",7.9872,8.0802,7.9373,7.9993,2010000.0],["2004-02-11",7.9993,8.2001,7.9804,8.1961,3709200.0],["2004-02-12",8.188,8.4239,8.1813,8.4036,4962800.0],["2004-02-13",8.3497,8.4481,8.2149,8.2325,2576400.0],["2004-02-17",8.2338,8.4239,8.2338,8.3699,2339600.0],["2004-02-18",8.3565,8.5519,8.343,8.5115,4923200.0],["2004-02-19",8.5923,8.5991,8.4319,8.4387,2868400.0],["2004-02-20",8.4373,8.4373,8.1543,8.2567,2361600.0],["2004-02-23",8.2567,8.3363,8.2244,8.2581,2078400.0],["2004-02-24",8.2567,8.3052,8.1866,8.2621,2188800.0],["2004-02-25",8.1813,8.3443,8.1772,8.3295,2309200.0],["2004-02-26",8.2891,8.401,8.215,8.401,2747200.0],["2004-02-27",8.4009,8.5128,8.3457,8.4778,3674400.0],["2004-03-01",8.6193,8.8619,8.6031,8.8255,4386000.0],["2004-03-02",8.8269,8.9738,8.7163,8.812,6308400.0],["2004-03-03",8.8012,8.8012,8.5937,8.7136,3652400.0],["2004-03-04",8.7002,8.75,8.6287,8.7406,1962400.0],["2004-03-05",8.4912,8.5115,7.7297,8.343,9716000.0],["2004-03-08",8.343,8.4468,8.0519,8.064,4511600.0],["2004-03-09",8.1139,8.1273,7.8888,7.9252,5001600.0],["2004-03-10",7.9521,8.0047,7.5289,7.5613,5192400.0],["2004-03-11",7.5478,7.7836,7.5424,7.568,5424400.0],["2004-03-12",7.6489,7.8146,7.6489,7.8146,3449200.0],["2004-03-15",7.8039,7.8039,7.5788,7.5842,2960400.0],["2004-03-16",7.6691,7.7297,7.5289,7.6057,2972800.0],["2004-03-17",7.6354,7.8645,7.6313,7.8362,3724000.0],["2004-03-18",7.8039,7.8483,7.6583,7.8281,2518800.0],["2004-03-19",8.2891,8.436,8.2716,8.3915,10331200.0],["2004-03-22",8.3929,8.4036,8.1273,8.1691,5631200.0],["2004-03-23",8.3565,8.5182,8.3133,8.3605,8139200.0],["2004-03-24",8.3619,8.3969,8.0289,8.0532,6035600.0],["2004-03-25",8.1543,8.2756,8.0411,8.2729,5224800.0],["2004-03-26",8.2729,8.4131,8.254,8.3565,4809200.0],["2004-03-29",8.3849,8.5133,8.3768,8.4011,2471200.0],["2004-03-30",8.3781,8.5133,8.3443,8.466,2980800.0],["2004-03-31",8.5336,8.5472,8.3051,8.3145,4447200.0],["2004-04-01",8.3145,8.3145,8.1834,8.2077,4774400.0],["2004-04-02",8.3105,8.4011,8.2713,8.3849,5349600.0],["2004-04-05",8.3781,8.5039,8.3578,8.4471,2747200.0],["2004-04-06",8.4525,8.7446,8.416,8.7446,4396400.0],["2004-04-07",8.7365,8.8176,8.6635,8.8041,6601600.0],["2004-04-08",8.8244,8.8771,8.7649,8.8109,4421600.0],["2004-04-12",8.8122,8.9258,8.7622,8.8947,2006000.0],["2004-04-13",8.8812,8.8812,8.5823,8.6161,3863600.0],["2004-04-14",8.6161,8.6161,8.443,8.5445,5298800.0],["2004-04-15",8.5174,8.7635,8.5174,8.6946,4247600.0],["2004-04-16",8.6959,8.8109,8.5728,8.7973,4883600.0],["2004-04-19",8.7825,8.8217,8.7284,8.8217,2839200.0],["2004-04-20",8.8217,8.8217,8.5958,8.608,2358800.0],["2004-04-21",8.608,8.6297,8.4092,8.6134,4044400.0],["2004-04-22",8.9258,9.0949,8.704,9.0002,11484400.0],["2004-04-23",8.8582,8.9326,8.8176,8.9299,4627600.0],["2004-04-26",8.9299,8.9596,8.7798,8.8325,3086400.0],["2004-04-27",8.8325,8.9664,8.7324,8.7324,8970800.0],["2004-04-28",8.7338,8.7338,8.2767,8.3118,10528800.0],["2004-04-29",8.3173,8.3781,8.0062,8.0968,9505200.0],["2004-04-30",8.1617,8.2496,8.0224,8.0332,6385200.0],["2004-05-03",8.04,8.1144,7.8439,8.0211,9181200.0],["2004-05-04",8.0738,8.3375,8.0738,8.2699,6939200.0],["2004-05-05",8.2699,8.3632,8.2429,8.3578,4939600.0],["2004-05-06",8.3375,8.3389,8.1103,8.1915,4806400.0],["2004-05-07",8.1414,8.1752,7.806,7.8087,5600400.0],["2004-05-10",7.7898,7.9589,7.6681,7.8912,7497200.0],["2004-05-11",7.9251,8.0589,7.9251,7.9994,3438800.0],["2004-05-12",7.9386,8.0495,7.7208,8.0211,5230800.0],["2004-05-13",8.0197,8.0211,7.8507,7.9643,4413200.0],["2004-05-14",7.9643,8.0035,7.8006,7.8277,4338800.0],["2004-05-17",7.8033,7.9846,7.6221,7.7425,3970000.0],["2004-05-18",7.7425,8.4038,7.6951,8.2429,10608400.0],["2004-05-19",8.2834,8.4593,8.2334,8.2429,9423200.0],["2004-05-20",8.2429,8.3578,8.1401,8.232,3532400.0],["2004-05-21",8.4187,8.5269,8.3849,8.4322,4485200.0],["2004-05-24",8.6553,8.7838,8.5647,8.5985,6590000.0],["2004-05-25",8.5985,8.8068,8.5404,8.8068,6637600.0],["2004-05-26",8.7635,8.8082,8.7094,8.7365,4574400.0],["2004-05-27",8.8109,9.0908,8.7,9.0611,7108000.0],["2004-05-28",9.0273,9.0273,8.8406,8.9055,6579600.0],["2004-06-01",8.9055,8.9934,8.7703,8.8109,5072000.0],["2004-06-02",8.8109,8.8109,8.5404,8.631,6304400.0],["2004-06-03",8.6486,8.7771,8.6175,8.6269,3291200.0],["2004-06-04",8.6553,8.6851,8.5445,8.6662,3584000.0],["2004-06-07",8.7703,9.1287,8.7473,9.0611,4370800.0],["2004-06-08",9.007,9.0313,8.8907,9.0205,2918400.0],["2004-06-09",8.9934,8.9934,8.8623,8.8758,4247600.0],["2004-06-10",9.1287,9.195,9.0354,9.1828,5979200.0],["2004-06-14",9.1963,9.1963,9.0124,9.0408,4719200.0],["2004-06-15",9.2166,9.456,9.2166,9.4046,9857600.0],["2004-06-16",9.4059,9.5858,9.3329,9.5642,5995600.0],["2004-06-17",9.5642,9.6155,9.46,9.5615,3674000.0],["2004-06-18",9.5615,9.8333,9.4952,9.8008,5281600.0],["2004-06-21",9.8455,9.932,9.7386,9.8644,4981600.0],["2004-06-22",9.8306,10.0808,9.7751,10.0767,5662800.0],["2004-06-23",10.0767,10.4283,10.0645,10.3323,9714800.0],["2004-06-24",10.3594,10.5406,10.3472,10.4135,6862000.0],["2004-06-25",10.3864,10.4608,10.2147,10.2579,5708000.0],["2004-06-28",10.422,10.4451,10.1305,10.1725,5678400.0],["2004-06-29",10.1725,10.4424,10.1494,10.3908,5785600.0],["2004-06-30",10.4017,10.4858,10.3122,10.4098,3355600.0],["2004-07-01",10.239,10.2647,10.0789,10.1345,6605200.0],["2004-07-02",10.1345,10.1576,9.9677,10.0152,5510400.0],["2004-07-06",10.0423,10.1725,9.9623,10.0098,5054800.0],["2004-07-07",10.022,10.144,9.9772,10.1142,4480400.0],["2004-07-08",10.0315,10.0315,9.8931,9.8972,3976400.0],["2004-07-09",9.9311,9.9989,9.8375,9.965,3556000.0],["2004-07-12",9.965,10.083,9.8619,10.0559,3861600.0],["2004-07-13",10.0355,10.3447,10.0328,10.3366,4491600.0],["2004-07-14",10.3813,10.8709,10.3746,10.5983,9950800.0],["2004-07-15",10.6865,10.7475,10.5183,10.7041,6478400.0],["2004-07-16",10.7543,10.8492,10.7475,10.7814,5461600.0],["2004-07-19",10.7882,10.8018,10.4966,10.639,5108400.0],["2004-07-20",10.6539,10.7407,10.3746,10.578,5061200.0],["2004-07-21",10.8424,10.8424,10.3339,10.3908,4910800.0],["2004-07-22",10.3908,10.8004,10.2254,10.5766,9529200.0],["2004-07-23",10.5427,10.6472,10.4085,10.5251,6576800.0],["2004-07-26",10.6255,10.7,10.3447,10.403,6509200.0],["2004-07-27",10.4153,10.9848,10.3529,10.8913,8334400.0],["2004-07-28",10.955,11.2886,10.9509,11.2425,8424400.0],["2004-07-29",11.2439,11.4853,11.134,11.45,4979600.0],["2004-07-30",11.45,11.5137,11.2696,11.3442,3708800.0],["2004-08-02",11.3456,11.4839,11.1611,11.4541,3459200.0],["2004-08-03",11.4541,11.4893,11.3022,11.3591,3685200.0],["2004-08-04",11.2968,11.4663,11.2574,11.3198,3466800.0],["2004-08-05",11.3198,11.3985,10.9265,10.9496,4718000.0],["2004-08-06",10.6892,10.8031,10.4505,10.5427,6599600.0],["2004-08-09",10.578,10.8248,10.578,10.7557,3495200.0],["2004-08-10",10.7624,11.0933,10.7624,11.0933,4626000.0],["2004-08-11",11.0933,11.1462,10.9374,11.1313,5840000.0],["2004-08-12",11.0933,11.1069,10.7787,10.8085,3905600.0],["2004-08-13",10.8289,10.9197,10.7218,10.7746,3017200.0],["2004-08-16",10.7882,11.1923,10.7841,11.1476,4232800.0],["2004-08-17",11.1883,11.3374,11.1883,11.2289,3503200.0],["2004-08-18",11.1544,11.2805,11.012,11.2588,3179200.0],["2004-08-19",11.2588,11.3849,11.2072,11.2927,3306000.0],["2004-08-20",11.2927,11.4636,11.1733,11.4202,2903600.0],["2004-08-23",11.412,11.4975,11.0052,11.035,5798800.0],["2004-08-24",11.035,11.1476,10.8858,10.9618,5809200.0],["2004-08-25",10.8492,10.8492,10.6065,10.8384,8738000.0],["2004-08-26",10.8384,10.9347,10.6024,10.6811,5121600.0],["2004-08-27",10.7,10.8492,10.7,10.795,2791200.0],["2004-08-30",10.7801,10.9157,10.5563,10.5848,5014000.0],["2004-08-31",10.5916,10.7204,10.5102,10.6173,4634400.0],["2004-09-01",10.6187,10.7828,10.5712,10.6322,4261200.0],["2004-09-02",10.6322,10.9577,10.6187,10.9564,5618000.0],["2004-09-03",10.9577,11.0743,10.8899,11.012,3714400.0],["2004-09-07",11.1001,11.2832,10.9889,11.2832,3832800.0],["2004-09-08",11.2628,11.2628,11.1381,11.1611,4162400.0],["2004-09-09",11.6629,12.0277,11.4595,11.9925,16993200.0],["2004-09-10",12.0806,12.2583,11.8962,12.0901,14896800.0],["2004-09-13",12.1104,12.3003,11.945,11.9979,8806000.0],["2004-09-14",11.9965,12.0345,11.846,11.9911,7376800.0],["2004-09-15",11.9179,12.025,11.8596,11.8935,4295200.0],["2004-09-16",11.9545,12.0182,11.9287,11.9477,4051200.0],["2004-09-17",12.0562,12.2311,11.9884,12.1606,4639200.0],["2004-09-20",12.162,12.3274,12.1064,12.1783,4315600.0],["2004-09-21",11.9545,12.1389,11.9477,12.1294,5724000.0],["2004-09-22",12.0562,12.1918,12.0223,12.1145,5021200.0],["2004-09-23",12.1281,12.1281,11.7267,11.7483,8268800.0],["2004-09-24",11.7823,11.8568,11.6778,11.7009,5397200.0],["2004-09-27",11.6697,11.8134,11.6032,11.7375,6133600.0],["2004-09-28",11.7987,12.321,11.7987,12.3102,8590800.0],["2004-09-29",12.2966,12.2979,12.1007,12.1401,4673200.0],["2004-09-30",12.1741,12.4897,12.1401,12.4285,7296400.0],["2004-10-01",12.5142,12.6706,12.4625,12.6529,6863600.0],["2004-10-04",12.7182,13.3045,12.7182,13.1671,9788800.0],["2004-10-05",13.1943,13.2719,12.9563,13.0311,6358000.0],["2004-10-06",13.0583,13.5058,13.0583,13.3521,5790400.0],["2004-10-07",13.3643,13.4446,13.1848,13.2106,5155200.0],["2004-10-08",13.0801,13.2963,12.7645,12.8447,10473600.0],["2004-10-11",12.9957,13.0447,12.8148,12.8951,5535600.0],["2004-10-12",12.7862,12.8039,12.6108,12.6638,6591200.0],["2004-10-13",12.506,12.506,11.796,12.0531,17822800.0],["2004-10-14",11.9225,12.1061,11.8477,12.0055,7333200.0],["2004-10-15",12.1809,12.1877,11.9606,12.0517,5900800.0],["2004-10-18",11.9619,12.0463,11.7933,11.9157,4239800.0],["2004-10-19",11.9157,11.9674,10.6779,10.7323,14303600.0],["2004-10-20",10.8819,11.29,10.8819,10.9499,10067800.0],["2004-10-21",10.8819,11.3226,10.2072,11.1376,10783400.0],["2004-10-22",11.3172,11.358,10.8302,10.9282,6343400.0],["2004-10-25",11.4831,11.5457,11.2056,11.3471,10194600.0],["2004-10-26",11.4233,11.8395,11.3172,11.8041,8976000.0],["2004-10-27",11.6681,11.8014,11.5131,11.6001,4660400.0],["2004-10-28",11.222,11.2737,10.939,11.154,6916200.0],["2004-10-29",11.222,11.5892,11.222,11.4886,3940600.0],["2004-11-01",11.6981,11.6981,11.4614,11.6654,4862800.0],["2004-11-02",12.2721,12.4299,12.03,12.2285,9256600.0],["2004-11-03",13.1617,13.3222,12.4326,12.6557,8326400.0],["2004-11-04",12.7237,13.1127,12.721,13.0828,6865200.0],["2004-11-05",12.7318,13.11,12.6611,12.8815,4494800.0],["2004-11-08",13.2487,13.3303,12.8815,13.0474,5064600.0],["2004-11-09",13.1263,13.3956,12.993,13.2759,3718000.0],["2004-11-10",13.2759,13.597,13.2569,13.5806,5493000.0],["2004-11-11",13.5752,13.5779,13.2052,13.45,3585600.0],["2004-11-12",13.45,14.0349,13.3358,13.9751,4896400.0],["2004-11-15",13.9778,14.0921,13.8228,14.0404,4115800.0],["2004-11-16",14.0404,14.0404,13.7439,13.7819,3327400.0],["2004-11-17",13.9288,14.2417,13.9044,13.9751,4762800.0],["2004-11-18",13.684,13.9778,13.3848,13.431,6235400.0],["2004-11-19",13.548,13.6106,13.2678,13.4582,6273400.0],["2004-11-22",13.4609,14.0322,13.4011,13.986,5430000.0],["2004-11-23",13.986,14.0785,13.6677,13.7547,4432200.0],["2004-11-24",13.9724,14.0241,13.8744,13.9152,2538200.0],["2004-11-26",14.3777,14.7994,14.3777,14.7042,3249800.0],["2004-11-29",14.881,14.9028,14.2553,14.5464,4809800.0],["2004-11-30",14.5818,14.6552,14.3206,14.3913,3978400.0],["2004-12-01",14.4593,14.4593,14.1057,14.2254,3809200.0],["2004-12-02",14.1873,14.1982,13.2923,13.6922,7028400.0],["2004-12-03",13.7166,14.1655,13.6133,14.103,6590200.0],["2004-12-06",14.005,14.005,13.6595,13.8228,5316800.0],["2004-12-07",13.8227,13.8227,13.4174,13.4256,4376600.0],["2004-12-08",13.1943,13.2542,12.8815,13.227,7596200.0],["2004-12-09",13.227,13.5561,13.0556,13.48,4804400.0],["2004-12-10",13.752,13.7629,13.48,13.5997,3426600.0],["2004-12-13",13.8744,14.2526,13.8146,14.1438,5485000.0],["2004-12-14",14.2417,14.2417,13.9261,14.054,4492800.0],["2004-12-15",14.0567,14.579,13.9778,14.5546,4112800.0],["2004-12-16",14.5546,14.6416,14.2009,14.3505,3754400.0],["2004-12-17",14.1737,14.4865,14.171,14.3696,3117600.0],["2004-12-20",14.4947,14.6171,14.1982,14.2961,3835800.0],["2004-12-21",14.4457,15.0687,14.3369,14.8701,4683000.0],["2004-12-22",15.017,15.0306,14.5274,14.6824,2437600.0],["2004-12-23",14.6906,14.7586,14.5845,14.6498,1484000.0],["2004-12-27",14.7722,15.0905,14.6171,14.677,2564800.0],["2004-12-28",14.7042,14.998,14.6906,14.9844,1608200.0],["2004-12-29",14.9844,15.0771,14.7935,14.9626,1793400.0],["2004-12-30",14.6981,14.8208,13.8255,14.0109,11079400.0],["2004-12-31",14.0136,14.4963,14.0109,14.2727,5556400.0],["2005-01-03",14.3163,14.3708,13.7464,13.7573,6142000.0],["2005-01-04",13.76,14.12,13.5691,13.6673,6182400.0],["2005-01-05",13.8664,14.0572,13.4573,13.5473,3940800.0],["2005-01-06",13.5473,13.5528,13.1028,13.4164,7530800.0],["2005-01-07",13.6482,13.7846,13.2528,13.4519,5010200.0],["2005-01-10",13.58,13.7873,13.4982,13.6128,3919200.0],["2005-01-11",13.6127,13.6127,12.8301,13.1874,7262800.0],["2005-01-12",13.2555,13.4246,12.8738,13.4246,7169800.0],["2005-01-13",13.4437,13.9345,13.3046,13.7464,8174000.0],["2005-01-14",14.1799,14.3708,14.0736,14.2618,6081000.0],["2005-01-18",14.0163,14.3954,13.8827,14.1609,4002400.0],["2005-01-19",14.1391,14.2563,14.0027,14.0627,3048000.0],["2005-01-20",14.0572,14.0572,13.7818,13.85,3343000.0],["2005-01-21",13.9209,14.3872,13.9209,14.0736,4232000.0],["2005-01-24",14.18,14.3545,13.9536,13.9673,3050400.0],["2005-01-25",14.289,14.7744,14.289,14.4935,7506000.0],["2005-01-26",14.5672,14.7472,14.0763,14.439,7670800.0],["2005-01-27",14.5072,14.9053,14.3627,14.8208,10761400.0],["2005-01-28",14.9026,15.0935,14.7908,14.9708,6813400.0],["2005-01-31",14.4663,15.7016,14.4581,15.3143,10144000.0],["2005-02-01",15.3825,15.4916,15.0744,15.2762,5268200.0],["2005-02-02",15.3443,15.4752,15.2407,15.4234,3688400.0],["2005-02-03",15.2025,15.9061,14.8889,15.5407,6988200.0],["2005-02-04",15.5434,15.7043,14.9162,15.4207,6489800.0],["2005-02-07",15.5434,15.8543,15.4343,15.538,5748200.0],["2005-02-08",15.5407,15.6579,15.3798,15.5516,3567000.0],["2005-02-09",15.5925,15.6089,14.9844,15.0253,4530200.0],["2005-02-10",15.1207,15.4998,14.9899,15.4152,3500400.0],["2005-02-11",15.418,15.6034,15.1889,15.5189,3381600.0],["2005-02-14",15.587,15.9361,15.5707,15.6879,4084400.0],["2005-02-15",15.8434,15.9115,15.4071,15.4725,4669800.0],["2005-02-16",15.4889,16.4024,15.4725,16.2742,8273600.0],["2005-02-17",16.3315,16.3888,15.9824,16.0261,4403800.0],["2005-02-18",16.1297,16.5933,16.0779,16.4297,4378600.0],["2005-02-22",16.3615,16.7705,15.7288,15.8434,6384000.0],["2005-02-23",16.157,16.2797,15.947,16.1433,4360600.0],["2005-02-24",16.2115,16.8578,16.206,16.8169,6021200.0],["2005-02-25",16.8305,17.4222,16.8305,17.2859,4649000.0],["2005-02-28",17.2886,17.5095,16.836,16.9996,5138800.0],["2005-03-01",17.1114,17.1168,16.4024,16.4433,7863000.0],["2005-03-02",16.3342,16.7433,15.9934,16.6533,6088800.0],["2005-03-03",16.7705,16.8578,16.4651,16.5251,3613200.0],["2005-03-04",16.7705,17.5177,16.7133,17.4059,7847000.0],["2005-03-07",17.125,17.2586,16.8632,16.8714,6086000.0],["2005-03-08",16.8114,16.8142,16.1133,16.3206,9950800.0],["2005-03-09",16.626,16.6724,16.0124,16.0506,6971800.0],["2005-03-10",16.0506,16.1979,15.4207,15.7207,7622800.0],["2005-03-11",16.6342,17.0923,16.4924,17.0569,13581600.0],["2005-03-14",17.0432,17.0459,16.5251,16.8551,6901000.0],["2005-03-15",16.9041,17.4032,16.716,17.1714,6046200.0],["2005-03-16",17.0841,17.0868,16.3669,16.6396,9790000.0],["2005-03-17",16.7078,16.975,16.5442,16.9069,4847600.0],["2005-03-18",16.9069,17.0159,16.5878,16.8114,4504000.0],["2005-03-21",17.1032,17.4522,16.7923,17.2695,6834800.0],["2005-03-22",17.3377,17.8695,17.0023,17.0787,8210400.0],["2005-03-23",17.0814,17.2614,16.6233,16.6805,6131800.0],["2005-03-24",16.8796,17.0978,16.7842,16.8332,3566800.0],["2005-03-28",16.8251,16.9069,16.4106,16.4487,6222400.0],["2005-03-29",16.4707,16.5336,15.348,15.3945,13999800.0],["2005-03-30",15.526,15.797,15.2193,15.6902,10898200.0],["2005-03-31",15.8819,16.0846,15.7039,15.7614,6981000.0],["2005-04-01",15.7998,16.153,15.7039,15.9915,6092800.0],["2005-04-04",15.9778,16.0763,15.5643,15.8408,5641600.0],["2005-04-05",16.0599,16.2516,15.745,15.8326,5296200.0],["2005-04-06",15.6629,15.9613,15.5533,15.8107,5053400.0],["2005-04-07",15.8545,15.9449,15.5287,15.6902,4847800.0],["2005-04-08",15.4164,15.4958,15.0824,15.1344,7952000.0],["2005-04-11",15.1344,15.3343,14.9838,15.1618,5304600.0],["2005-04-12",15.0605,15.4164,14.9372,15.348,8640000.0],["2005-04-13",15.3124,15.348,14.2937,14.3321,11734400.0],["2005-04-14",13.9651,14.1541,13.4859,13.6639,15286400.0],["2005-04-15",13.6886,14.0062,13.2368,13.36,12673000.0],["2005-04-18",13.4859,14.3129,13.4586,14.1486,11118400.0],["2005-04-19",14.2253,14.6661,14.2253,14.5867,7716600.0],["2005-04-20",14.5867,14.5867,14.1733,14.176,5749800.0],["2005-04-21",14.4991,14.7839,13.831,14.6771,9858400.0],["2005-04-22",14.5676,14.929,14.3485,14.5539,5846200.0],["2005-04-25",14.7045,14.9263,14.5484,14.6086,6261200.0],["2005-04-26",14.6223,14.7565,14.0966,14.1294,7625600.0],["2005-04-27",14.1294,14.1568,13.5106,13.7954,9007600.0],["2005-04-28",13.6913,14.1267,13.6119,13.6283,7848400.0],["2005-04-29",13.8282,13.9925,13.5352,13.9925,7928600.0],["2005-05-02",13.9925,14.0199,13.7406,13.9651,5514800.0],["2005-05-03",13.8008,14.1705,13.7926,14.0062,5811000.0],["2005-05-04",14.0473,14.5812,14.0336,14.4306,5191000.0],["2005-05-05",14.4662,14.5949,14.176,14.3239,4671400.0],["2005-05-06",14.5676,14.7264,14.5128,14.6552,4588800.0],["2005-05-09",14.6223,14.8277,14.4334,14.6908,4218200.0],["2005-05-10",13.9651,14.3759,13.9131,13.9706,7570800.0],["2005-05-11",14.0336,14.2527,13.7817,14.2061,6112000.0],["2005-05-12",14.1431,14.2061,13.1163,13.3928,13332800.0],["2005-05-13",13.3627,13.5736,12.9027,13.1327,11343200.0],["2005-05-16",13.0889,13.4503,12.8835,13.4202,5690000.0],["2005-05-17",13.3764,13.8693,13.3682,13.8008,7188400.0],["2005-05-18",13.9378,14.6771,13.9022,14.4416,8709400.0],["2005-05-19",14.4389,14.4416,14.1322,14.2554,5005800.0],["2005-05-20",14.1979,14.3704,14.0309,14.1322,4436000.0],["2005-05-23",14.1048,14.4443,14.0582,14.3047,4483000.0],["2005-05-24",14.3129,14.3841,14.1486,14.1705,4446200.0],["2005-05-25",13.9377,14.102,13.5927,13.9925,8653000.0],["2005-05-26",14.1157,14.4745,14.0747,14.4662,6735000.0],["2005-05-27",14.814,14.9838,14.6223,14.7264,6453000.0],["2005-05-31",14.5539,14.5785,14.395,14.5018,5926000.0],["2005-06-01",14.4443,14.9482,14.4443,14.8469,4761600.0],["2005-06-02",14.6552,15.1262,14.6552,14.8085,4346600.0],["2005-06-03",14.9454,15.1316,14.6607,14.7346,3857400.0],["2005-06-06",14.7866,14.8551,14.4553,14.4827,5025400.0],["2005-06-07",14.239,14.6387,14.2116,14.4224,5988400.0],["2005-06-08",14.4087,14.521,14.1705,14.1924,5482200.0],["2005-06-09",14.1897,14.2663,13.8583,14.0884,6166400.0],["2005-06-10",13.9515,14.2143,13.9241,14.0829,5147400.0],["2005-06-13",14.0144,14.2828,13.8939,14.1377,4962200.0],["2005-06-14",14.0829,14.1349,13.9104,14.0172,3954200.0],["2005-06-15",14.0336,14.5676,14.0336,14.5374,6753600.0],["2005-06-16",14.5128,14.8715,14.4334,14.7045,7347600.0],["2005-06-17",14.9098,15.0468,14.7592,14.8852,5475800.0],["2005-06-20",14.7401,14.8003,14.4197,14.4936,4440200.0],["2005-06-21",14.0336,14.3102,13.8337,13.8775,11110200.0],["2005-06-22",13.872,13.9788,13.6229,13.6858,5197800.0],["2005-06-23",13.5407,13.5544,12.9301,13.0067,8303400.0],["2005-06-24",12.9985,13.1847,12.7055,12.7329,7372200.0],["2005-06-27",12.7411,12.9684,12.6782,12.7521,5258200.0],["2005-06-28",13.1595,13.3385,13.0246,13.1238,5366400.0],["2005-06-29",13.1871,13.3027,12.9173,12.9586,4925600.0],["2005-06-30",13.2146,13.2146,12.5401,12.5594,8165800.0],["2005-07-01",12.7328,12.9393,12.5924,12.7796,3612200.0],["2005-07-05",12.7769,13.0769,12.7438,13.0632,5005000.0],["2005-07-06",13.1182,13.4128,12.8925,13.1761,5999000.0],["2005-07-07",13.132,13.344,12.9971,13.3082,9246400.0],["2005-07-08",13.3523,13.5587,13.2944,13.534,6661400.0],["2005-07-11",13.5174,13.9442,13.5174,13.9029,5617200.0],["2005-07-12",13.8203,13.9139,13.6138,13.7652,6576800.0],["2005-07-13",13.6276,13.9497,13.6165,13.9111,4434800.0],["2005-07-14",14.0405,14.0956,13.6358,13.6413,5428200.0],["2005-07-15",13.7927,13.8258,13.5229,13.6909,5025600.0],["2005-07-18",13.6138,13.8506,13.4899,13.7377,4379400.0],["2005-07-19",13.779,14.2883,13.5863,14.1919,7328400.0],["2005-07-20",14.0928,14.9325,14.0735,14.8251,8717200.0],["2005-07-21",14.5911,15.1197,14.5636,14.9628,9414200.0],["2005-07-22",15.2932,15.5492,15.0454,15.2298,7310400.0],["2005-07-25",15.2436,15.384,14.9132,14.949,4511600.0],["2005-07-26",14.9435,15.4996,14.5939,15.2904,7424200.0],["2005-07-27",15.2904,15.3757,14.9655,15.183,5179800.0],["2005-07-28",15.2766,15.5106,15.2518,15.4721,4162200.0],["2005-07-29",15.4446,15.4446,15.1968,15.2656,4016400.0],["2005-08-01",15.2629,15.362,15.1059,15.3262,2391000.0],["2005-08-02",15.5547,16.1824,15.5547,16.086,6168600.0],["2005-08-03",16.086,16.3118,15.7612,15.8025,4519200.0],["2005-08-04",15.7612,15.83,15.5767,15.6648,3004000.0],["2005-08-05",15.596,15.797,15.2353,15.4308,3300600.0],["2005-08-08",15.4941,15.9153,15.4941,15.7089,5317200.0],["2005-08-09",15.8768,15.8878,15.6208,15.6896,2961800.0],["2005-08-10",15.7226,16.3228,15.6923,15.9456,5457800.0],["2005-08-11",15.9787,16.3668,15.8272,16.1053,3838000.0],["2005-08-12",16.1053,16.1879,15.7612,16.0062,2629400.0],["2005-08-15",16.0062,16.243,15.8575,16.1218,2719400.0],["2005-08-16",16.064,16.1136,15.5272,15.5354,3753600.0],["2005-08-17",15.5354,15.83,15.4886,15.6042,4290200.0],["2005-08-18",15.4804,15.5602,15.1142,15.1555,4254200.0],["2005-08-19",15.2519,15.3482,15.0757,15.1472,4327800.0],["2005-08-22",15.2794,15.6015,15.2766,15.3757,3556200.0],["2005-08-23",15.362,15.3785,14.8224,15.0068,4792400.0],["2005-08-24",14.8829,14.9435,14.6379,14.7233,4444600.0],["2005-08-25",14.7288,15.0812,14.7288,14.9573,3058000.0],["2005-08-26",14.9352,15.0013,14.4342,14.7756,4684000.0],["2005-08-29",14.715,15.395,14.693,15.3179,4862400.0],["2005-08-30",15.3179,15.362,15.0619,15.194,4393200.0],["2005-08-31",15.194,15.596,15.161,15.5492,4048600.0],["2005-09-01",15.7199,16.064,15.7144,15.9401,5284000.0],["2005-09-02",16.0365,16.053,15.8025,15.9649,4485200.0],["2005-09-06",16.1576,16.1576,15.7749,15.8713,3829000.0],["2005-09-07",16.1466,16.3916,16.0557,16.1191,5911800.0],["2005-09-08",16.0502,16.2815,15.9924,16.1741,2422600.0],["2005-09-09",16.1989,16.6256,16.0365,16.5926,3295600.0],["2005-09-12",16.9037,16.9037,16.3806,16.51,5424400.0],["2005-09-13",16.4467,16.5513,16.3283,16.3696,3091000.0],["2005-09-14",16.3944,16.4577,16.2072,16.2264,3572600.0],["2005-09-15",16.298,16.4715,16.2017,16.2292,3009400.0],["2005-09-16",16.3696,16.5458,16.3586,16.4357,3509000.0],["2005-09-19",16.4962,16.7633,16.32,16.3834,3642600.0],["2005-09-20",16.064,16.2842,15.5712,15.6813,10211400.0],["2005-09-21",15.7612,16.2787,15.7612,15.9621,6035200.0],["2005-09-22",16.0365,16.1714,15.8906,16.064,3507800.0],["2005-09-23",15.9676,16.5128,15.8603,16.3944,3653400.0],["2005-09-26",16.4302,16.7165,16.2319,16.3531,3566000.0],["2005-09-27",16.2429,16.309,15.83,16.0557,3744800.0],["2005-09-28",16.1611,16.3246,16.0557,16.1528,2688200.0],["2005-09-29",16.1278,16.2997,15.9393,16.0114,2978200.0],["2005-09-30",15.9809,16.4993,15.9809,16.3524,3899000.0],["2005-10-03",16.3413,16.4937,16.0668,16.247,2853000.0],["2005-10-04",16.247,16.3468,15.7952,15.8201,4539600.0],["2005-10-05",15.6344,15.6898,15.2158,15.2158,6840600.0],["2005-10-06",15.2352,15.6261,15.0744,15.274,4959800.0],["2005-10-07",15.3128,15.7896,15.3128,15.5291,4535000.0],["2005-10-10",15.5235,15.6898,15.2241,15.238,2567400.0],["2005-10-11",15.3156,15.5762,15.2602,15.3073,4174800.0],["2005-10-12",15.2186,15.3821,14.7972,15.0828,6329600.0],["2005-10-13",14.8055,14.9857,14.3676,14.7667,6810600.0],["2005-10-14",14.8943,15.1631,14.6337,15.0772,4369000.0],["2005-10-17",15.1382,15.4542,15.1271,15.2934,2415400.0],["2005-10-18",15.2629,15.2657,14.7889,14.9691,5694200.0],["2005-10-19",14.8721,15.4265,14.5062,15.3849,4962400.0],["2005-10-20",15.9116,16.0835,14.9857,15.0523,9844200.0],["2005-10-21",15.3156,15.8146,15.0828,15.7591,6213800.0],["2005-10-24",15.8367,16.3745,15.8367,16.3551,5430000.0],["2005-10-25",16.3801,16.7792,16.2193,16.3884,5601200.0],["2005-10-26",16.3884,16.8264,16.3357,16.4355,4004600.0],["2005-10-27",16.3551,16.3551,15.737,15.9864,4375200.0],["2005-10-28",16.1611,16.6462,15.9476,16.6102,5223400.0],["2005-10-31",16.6102,16.8375,16.5658,16.5907,4172800.0],["2005-11-01",16.6601,17.3004,16.6434,17.2782,5262600.0],["2005-11-02",17.2339,17.5721,17.1978,17.5582,4710800.0],["2005-11-03",17.6164,17.7245,17.2588,17.3032,4626000.0],["2005-11-04",17.2838,17.2949,16.7765,17.245,4307600.0],["2005-11-07",17.159,17.3836,16.843,17.3614,3375800.0],["2005-11-08",17.3253,17.4279,17.1036,17.3143,2298400.0],["2005-11-09",17.3946,17.8049,17.2976,17.6025,5461800.0],["2005-11-10",17.6025,17.7134,17.1258,17.475,4604200.0],["2005-11-11",17.4889,18.0017,17.4861,17.9768,3087200.0],["2005-11-14",18.0045,18.0184,17.561,17.6109,3715800.0],["2005-11-15",17.2339,17.8797,17.0925,17.4002,5926000.0],["2005-11-16",17.4085,17.5859,17.3059,17.5471,2994000.0],["2005-11-17",17.658,17.9241,17.4778,17.913,3716400.0],["2005-11-18",17.7744,17.913,17.4335,17.5582,4779600.0],["2005-11-21",17.4639,18.157,17.4584,18.1403,4174600.0],["2005-11-22",17.8936,17.9075,17.5942,17.8798,5079000.0],["2005-11-23",18.157,18.5534,17.9352,18.1514,5565000.0],["2005-11-25",17.9019,18.3482,17.7411,18.254,1911000.0],["2005-11-28",18.3455,18.4757,17.9879,18.0045,4138000.0],["2005-11-29",18.1292,18.6781,18.1237,18.473,4645600.0],["2005-11-30",18.5173,18.7225,18.2373,18.5949,4101400.0],["2005-12-01",18.6836,19.1688,18.606,19.0551,4713200.0],["2005-12-02",18.983,19.0218,18.6726,18.8638,3250400.0],["2005-12-05",18.9941,19.2381,18.9886,19.0385,3855000.0],["2005-12-06",19.0385,19.4321,18.9609,19.1937,2773000.0],["2005-12-07",19.1937,19.4626,18.9636,19.0579,3995000.0],["2005-12-08",18.8195,18.8333,18.5173,18.764,4582800.0],["2005-12-09",18.7529,18.85,18.5035,18.5589,2643600.0],["2005-12-12",18.6282,18.7419,18.4314,18.5839,2509800.0],["2005-12-13",18.1708,18.5561,18.1653,18.5395,4431800.0],["2005-12-14",18.4702,18.5118,18.254,18.2734,2748000.0],["2005-12-15",18.2817,18.5395,18.193,18.29,2687600.0],["2005-12-16",18.3926,18.8278,18.2734,18.3621,3147600.0],["2005-12-19",18.4064,18.7585,18.0877,18.1708,2391800.0],["2005-12-20",18.157,18.2706,17.8382,18.1708,3199600.0],["2005-12-21",18.2817,18.8444,18.2817,18.8223,3446000.0],["2005-12-22",18.9054,18.9193,18.2706,18.6393,3602800.0],["2005-12-23",18.6282,18.8638,18.5423,18.85,1430600.0],["2005-12-27",18.9054,18.9082,18.5866,18.6393,2092200.0],["2005-12-28",18.7261,18.9108,18.6785,18.8184,2215200.0],["2005-12-29",18.7541,19.0312,18.6309,18.9332,2233600.0],["2005-12-30",18.852,18.8548,18.5581,18.6757,1768800.0],["2006-01-03",19.034,19.5378,18.8296,19.4146,5824600.0],["2006-01-04",19.4678,19.8849,19.3195,19.7198,3819800.0],["2006-01-05",19.4818,19.6162,19.3195,19.5742,3484400.0],["2006-01-06",19.8037,20.3496,19.6218,20.1396,3707400.0],["2006-01-09",20.0416,20.4615,19.8821,20.2768,3126600.0],["2006-01-10",19.7897,20.3552,19.7338,20.1788,4368600.0],["2006-01-11",20.2656,20.4755,20.1004,20.1088,3585800.0],["2006-01-12",19.9157,20.0556,19.5658,19.591,4473600.0],["2006-01-13",19.5098,19.7617,19.4118,19.4454,2713800.0],["2006-01-17",19.4958,19.8205,19.4678,19.7477,2626600.0],["2006-01-18",19.5798,19.6218,19.1599,19.1599,3394200.0],["2006-01-19",19.2271,19.9605,19.2271,19.7337,3242600.0],["2006-01-20",19.6778,19.8821,19.2719,19.605,4659200.0],["2006-01-23",19.6498,20.2936,19.647,20.2656,3848800.0],["2006-01-24",20.5035,21.4468,20.5035,21.2257,7407600.0],["2006-01-25",21.2313,21.6567,21.0353,21.6483,6089800.0],["2006-01-26",21.7995,22.6056,21.6651,22.5105,8413400.0],["2006-01-27",23.7225,23.9324,22.9331,23.9324,12525400.0],["2006-01-30",23.9324,24.4223,23.6665,23.6805,9456400.0],["2006-01-31",23.3586,23.8596,23.2606,23.5769,7839800.0],["2006-02-01",23.4426,23.6049,23.1067,23.3558,4963000.0],["2006-02-02",23.3446,23.84,22.6812,22.74,5235000.0],["2006-02-03",22.74,23.5265,22.6448,23.1291,4860000.0],["2006-02-06",23.5126,24.7386,23.437,24.579,8850400.0],["2006-02-07",24.1144,24.3019,22.8996,22.9807,7534800.0],["2006-02-08",23.0927,23.1487,22.2949,22.4125,8730200.0],["2006-02-09",22.7008,23.0199,22.1074,22.155,6546000.0],["2006-02-10",22.2194,22.712,21.7771,22.5133,6761400.0],["2006-02-13",22.5133,22.6028,22.0794,22.2138,4275400.0],["2006-02-14",22.211,23.255,22.211,23.1459,4696400.0],["2006-02-15",23.1459,23.1459,22.2809,22.6476,5781000.0],["2006-02-16",22.7848,23.4538,22.7316,23.4426,5244000.0],["2006-02-17",23.4426,23.451,22.9863,23.0787,3161200.0],["2006-02-21",23.1347,23.7057,23.0731,23.5462,3564600.0],["2006-02-22",23.5629,24.0444,23.1067,23.9016,3420800.0],["2006-02-23",24.2935,24.8421,23.8037,24.1647,5567400.0],["2006-02-24",24.0332,24.6434,24.0192,24.2683,3156000.0],["2006-02-27",24.4782,24.5706,24.1144,24.3439,4189200.0],["2006-02-28",24.1843,24.3215,23.7113,24.0864,4078600.0],["2006-03-01",24.1563,24.6182,23.9884,24.495,3544200.0],["2006-03-02",24.4922,24.9401,24.1843,24.8981,2861600.0],["2006-03-03",24.9681,25.108,24.3887,24.5622,5182600.0],["2006-03-06",25.0241,25.805,24.8309,25.206,7390000.0],["2006-03-07",25.136,25.1528,24.4531,24.5958,5028200.0],["2006-03-08",24.4559,24.9541,24.0612,24.8701,6887000.0],["2006-03-09",25.3292,25.749,25.1948,25.22,6376000.0],["2006-03-10",25.8918,26.6308,25.6427,26.614,8462000.0],["2006-03-13",26.8715,26.8855,25.7267,25.9618,7888800.0],["2006-03-14",25.7519,26.8295,25.7155,26.8155,5399800.0],["2006-03-15",26.8603,27.2466,26.7287,27.213,4486000.0],["2006-03-16",27.3053,27.5713,26.8855,27.115,3785400.0],["2006-03-17",27.2913,27.9771,27.1234,27.6104,5742000.0],["2006-03-20",27.9827,28.2878,27.3389,27.7112,5353800.0],["2006-03-21",27.7112,28.0051,27.269,27.3221,5686000.0],["2006-03-22",27.3809,27.9911,27.3613,27.784,4416200.0],["2006-03-23",27.9212,28.6069,27.8512,28.439,4454000.0],["2006-03-24",28.2767,28.6909,28.1451,28.6405,3495600.0],["2006-03-27",28.8589,29.2507,28.5202,29.2003,3873000.0],["2006-03-28",29.2004,29.8302,28.912,29.0464,5636800.0],["2006-03-29",29.3642,29.9296,29.3136,29.7608,4308600.0],["2006-03-30",30.8831,30.8831,29.8171,29.9971,6158200.0],["2006-03-31",29.7861,29.9155,29.3502,29.4739,6833200.0],["2006-04-03",29.6736,30.7453,29.6596,30.388,6032600.0],["2006-04-04",30.1518,30.7059,30.0758,30.3543,4667000.0],["2006-04-05",30.3543,31.2909,30.2812,31.1362,4782800.0],["2006-04-06",31.1081,31.5047,30.8887,31.1812,4810600.0],["2006-04-07",31.1812,31.1953,30.2277,30.4724,4562600.0],["2006-04-10",30.4021,30.7846,30.0139,30.5455,5149000.0],["2006-04-11",30.658,30.8971,29.8424,29.9071,4693600.0],["2006-04-12",29.9521,30.4049,29.7046,30.1546,4917000.0],["2006-04-13",30.0111,30.8521,29.7158,30.8127,4132400.0],["2006-04-17",31.0828,31.6481,30.9703,31.6172,4828000.0],["2006-04-18",31.9519,32.8885,31.8422,32.8716,5739600.0],["2006-04-19",32.8519,33.5185,32.3991,33.4088,5172400.0],["2006-04-20",32.5425,32.7535,31.364,31.5384,7845800.0],["2006-04-21",31.7916,32.3175,31.5384,31.9238,5465800.0],["2006-04-24",31.8675,32.1291,31.3837,31.7691,5684800.0],["2006-04-25",32.0222,32.191,31.2825,31.4878,4437600.0],["2006-04-26",31.7775,32.0419,31.2459,31.3753,3448200.0],["2006-04-27",31.2347,31.2347,29.8621,30.0168,6237000.0],["2006-04-28",30.0955,30.9,30.0955,30.6074,4314600.0],["2006-05-01",30.9393,32.6775,30.9393,32.3091,7068200.0],["2006-05-02",32.4722,32.8632,32.0081,32.6466,4591800.0],["2006-05-03",32.9054,33.0038,31.9378,32.9701,4246600.0],["2006-05-04",33.1894,33.6198,32.6972,33.5551,3644000.0],["2006-05-05",33.4848,33.9207,32.8238,32.9222,3641400.0],["2006-05-08",33.3441,33.6367,32.9419,33.5382,3225800.0],["2006-05-09",33.5382,33.5804,32.7816,32.8801,4110600.0],["2006-05-10",32.8941,33.4679,32.551,33.4567,4775800.0],["2006-05-11",33.6817,33.7379,31.6622,31.8084,6132600.0],["2006-05-12",31.8113,32.3625,31.094,31.3612,6553800.0],["2006-05-15",30.9112,31.7859,30.5652,31.125,6462200.0],["2006-05-16",31.4287,31.5694,30.3149,31.2234,6334000.0],["2006-05-17",30.9422,31.7241,29.3502,29.6455,8454600.0],["2006-05-18",29.8143,30.5146,29.3642,29.4767,6553600.0],["2006-05-19",29.4767,30.118,28.737,29.5189,7803400.0],["2006-05-22",29.4345,29.5189,27.1788,28.197,12106000.0],["2006-05-23",28.9142,29.8846,28.7454,28.7792,8389000.0],["2006-05-24",28.7792,30.0393,28.5232,29.4064,10673000.0],["2006-05-25",29.4767,30.6974,29.4767,30.6355,7809200.0],["2006-05-26",30.7143,31.8366,30.3937,31.6031,6246400.0],["2006-05-30",31.5019,31.5019,29.8593,29.8593,7649800.0],["2006-05-31",30.1799,30.7931,29.3924,29.6089,11159000.0],["2006-06-01",29.398,30.1462,28.6836,30.028,8247000.0],["2006-06-02",30.9393,30.9393,29.7636,30.3205,6374300.0],["2006-06-05",29.8424,30.1743,28.1717,28.3573,6365900.0],["2006-06-06",28.2785,29.0267,27.6485,28.9142,7586000.0],["2006-06-07",28.9142,29.1223,26.8497,26.9566,6975800.0],["2006-06-08",26.3941,27.6766,25.2015,27.5079,8564400.0],["2006-06-09",27.7048,28.5486,27.3222,27.7104,6685500.0],["2006-06-12",28.1042,28.2673,26.3884,26.5572,6541700.0],["2006-06-13",26.6191,27.311,25.6459,26.0003,6891800.0],["2006-06-14",26.0453,26.9678,26.0453,26.8947,5558200.0],["2006-06-15",27.4516,28.8242,27.3954,28.6554,6472500.0],["2006-06-16",28.5992,28.6611,27.9073,28.4361,5119700.0],["2006-06-19",28.9705,29.0042,27.1028,27.3504,5576300.0],["2006-06-20",27.8004,28.4079,27.3841,27.6654,4895800.0],["2006-06-21",27.3954,29.0492,27.3954,28.5598,5261800.0],["2006-06-22",28.4361,28.5429,27.7835,27.9748,4292900.0],["2006-06-23",28.1154,29.1167,27.9016,28.8973,5004800.0],["2006-06-26",29.1392,29.3586,28.7004,29.2011,3680900.0],["2006-06-27",29.4486,29.8086,28.9423,29.2461,5098300.0],["2006-06-28",29.451,30.2762,29.3201,30.1225,3760100.0],["2006-06-29",30.39,31.2721,29.9973,31.2209,5646000.0],["2006-06-30",31.4428,31.4485,30.7314,30.8737,4353900.0],["2006-07-03",31.5851,31.8355,31.2493,31.8355,2356900.0],["2006-07-05",31.4144,31.5111,30.2249,30.7371,3770200.0],["2006-07-06",30.851,31.1355,30.1794,30.4014,3361900.0],["2006-07-07",30.168,31.3233,30.077,30.8396,3223500.0],["2006-07-10",31.0729,31.4258,30.1965,31.2835,3488000.0],["2006-07-11",31.1014,31.4428,30.3558,31.016,4315800.0],["2006-07-12",30.9306,31.5623,30.7201,30.851,2731700.0],["2006-07-13",30.6063,30.7315,28.2559,28.3299,7253700.0],["2006-07-14",28.8819,28.9103,27.9201,28.6713,5346100.0],["2006-07-17",28.2729,28.6144,27.4364,27.6697,4163200.0],["2006-07-18",27.886,28.4551,27.6299,28.3299,4667200.0],["2006-07-19",28.4551,30.2648,28.438,29.9916,5061000.0],["2006-07-20",30.703,31.1526,28.2274,28.5347,7299000.0],["2006-07-21",28.825,28.825,26.8616,27.5729,8165000.0],["2006-07-24",28.0112,28.5859,27.0608,28.5632,6407200.0],["2006-07-25",28.6827,29.3372,28.4266,29.1949,4625800.0],["2006-07-26",29.3201,29.5819,28.4607,29.3656,4099800.0],["2006-07-27",29.764,30.3445,29.0355,29.1095,4491900.0],["2006-07-28",29.0241,29.9518,28.6258,29.9062,4010500.0],["2006-07-31",29.3372,30.6461,29.3372,30.2591,3951800.0],["2006-08-01",30.1624,30.1624,29.0298,29.3485,3324600.0],["2006-08-02",29.5079,30.8054,29.2632,30.4298,4989600.0],["2006-08-03",29.5079,30.6176,29.3713,30.0827,3222700.0],["2006-08-04",30.7315,30.7315,28.7681,29.1494,5534100.0],["2006-08-07",29.3656,30.0656,29.0526,29.7071,3204900.0],["2006-08-08",29.8493,30.2477,29.0697,29.468,4958600.0],["2006-08-09",29.8209,30.2193,28.99,29.4908,4015900.0],["2006-08-10",29.0355,29.468,28.6315,29.1778,4092200.0],["2006-08-11",28.9103,28.9957,27.6412,27.755,4943900.0],["2006-08-14",28.1705,28.2616,27.3965,27.8006,3716600.0],["2006-08-15",28.2843,28.9502,27.8973,28.7453,3614300.0],["2006-08-16",28.9046,29.9062,28.8591,29.7526,4066100.0],["2006-08-17",29.7526,29.781,28.7225,28.8989,3679000.0],["2006-08-18",29.0241,29.3542,28.7908,29.3542,2466400.0],["2006-08-21",29.212,29.5306,28.9331,29.2233,2572400.0],["2006-08-22",29.0811,29.5705,29.0811,29.4851,2930600.0],["2006-08-23",29.3656,29.5933,28.512,28.6144,3427000.0],["2006-08-24",28.5689,28.7112,27.886,28.3128,3808400.0],["2006-08-25",28.2274,28.7112,28.1136,28.199,2420700.0],["2006-08-28",27.7152,28.512,27.5786,28.3924,3229500.0],["2006-08-29",29.0242,29.0242,27.8973,28.4551,2818400.0],["2006-08-30",28.455,28.5859,27.6811,27.6811,3226500.0],["2006-08-31",27.9372,28.0282,27.6242,27.812,3844700.0],["2006-09-01",27.9201,28.5347,27.5786,28.2729,2626300.0],["2006-09-05",28.0282,29.8038,27.9941,29.4453,5676100.0],["2006-09-06",29.0071,29.2006,28.4607,28.6542,4249700.0],["2006-09-07",28.1705,28.8363,27.903,28.3185,4828300.0],["2006-09-08",28.2274,28.6258,27.8177,28.2672,3308100.0],["2006-09-11",28.125,28.142,26.2925,26.3892,7516800.0],["2006-09-12",26.8274,26.9355,26.2071,26.4063,5420500.0],["2006-09-13",26.4632,27.2998,26.4632,27.1575,3885500.0],["2006-09-14",27.1518,27.3396,26.2925,26.5543,3510700.0],["2006-09-15",26.8729,27.0323,26.3494,26.6111,3441300.0],["2006-09-18",26.5656,28.1193,26.5599,27.755,4737500.0],["2006-09-19",27.664,27.8859,27.0949,27.3965,4352200.0],["2006-09-20",27.5559,28.0396,27.3282,27.738,4005800.0],["2006-09-21",27.7038,28.1534,26.6396,27.129,5971400.0],["2006-09-22",27.3737,27.4591,26.4006,26.7307,4614200.0],["2006-09-25",26.1786,26.8445,25.6778,26.8445,6868600.0],["2006-09-26",26.8616,28.3355,26.4632,28.1534,6115200.0],["2006-09-27",27.681,28.6892,27.2317,28.309,5279600.0],["2006-09-28",27.8481,28.7007,27.7041,28.5624,5139300.0],["2006-09-29",28.0267,29.0579,28.0267,28.5106,2607800.0],["2006-10-02",28.6892,29.0925,28.3435,28.7641,3268900.0],["2006-10-03",28.2456,28.3896,27.7674,27.8539,4133400.0],["2006-10-04",27.8539,28.309,27.3642,28.0843,4709600.0],["2006-10-05",28.3723,30.2734,28.3723,29.945,7249900.0],["2006-10-06",29.1212,29.778,28.9715,29.4496,5420700.0],["2006-10-09",29.9278,31.2643,29.7492,30.3426,6509900.0],["2006-10-10",29.9566,30.6363,29.9566,30.6075,4627500.0],["2006-10-11",30.4175,30.7919,30.0488,30.2965,4473600.0],["2006-10-12",30.2907,31.1721,30.285,31.1145,3713000.0],["2006-10-13",30.7977,32.3934,30.7689,31.5581,5566300.0],["2006-10-16",31.8001,32.5893,31.7079,32.1918,4066800.0],["2006-10-17",31.9441,31.9787,30.982,31.5984,3206000.0],["2006-10-18",31.9153,32.2321,30.8956,31.2816,4429800.0],["2006-10-19",30.6997,31.9268,30.331,31.512,6079700.0],["2006-10-20",31.4314,31.4486,30.815,31.1376,4065200.0],["2006-10-23",31.0396,31.754,30.8207,31.7482,4047200.0],["2006-10-24",31.6272,35.4928,31.4947,35.4755,10743700.0],["2006-10-25",35.055,35.5446,33.8279,34.0814,6944000.0],["2006-10-26",34.5365,34.8188,33.6954,34.3521,3621000.0],["2006-10-27",34.2715,34.7151,33.5283,33.6205,3663500.0],["2006-10-30",33.5398,33.9143,33.0617,33.2576,3110000.0],["2006-10-31",33.2979,33.9028,32.9522,33.6493,3445500.0],["2006-11-01",33.1308,34.2023,32.9638,33.0214,3956300.0],["2006-11-02",32.8716,33.2864,32.3589,33.079,3531200.0],["2006-11-03",33.3324,33.7011,33.0444,33.125,3200000.0],["2006-11-06",33.8452,34.9225,33.5399,34.3233,3863900.0],["2006-11-07",34.3636,34.8706,33.6551,33.7127,4251400.0],["2006-11-08",33.4131,34.1102,33.0732,33.2403,3697300.0],["2006-11-09",33.5283,35.2624,33.3325,34.6287,5279600.0],["2006-11-10",34.4328,34.9743,33.5456,33.8221,3007900.0],["2006-11-13",33.609,34.3348,32.9061,33.9489,3851700.0],["2006-11-14",34.018,34.2772,33.0156,33.5917,3669800.0],["2006-11-15",33.6263,34.0468,33.1308,33.4995,4410000.0],["2006-11-16",33.6147,33.6147,31.7194,31.7943,5169300.0],["2006-11-17",31.9729,33.7299,31.9729,32.9004,5815200.0],["2006-11-20",33.9892,34.4443,32.9292,33.1078,6278000.0],["2006-11-21",33.7012,34.427,33.3037,34.3925,3779900.0],["2006-11-22",34.3637,34.5134,33.7184,34.1908,2287800.0],["2006-11-24",33.6608,34.2024,33.6436,33.8913,981600.0],["2006-11-27",33.897,34.4155,33.5859,33.776,4051600.0],["2006-11-28",33.4765,33.8048,32.9868,33.2518,3733700.0],["2006-11-29",33.5283,34.8533,33.4707,34.571,4236400.0],["2006-11-30",34.5422,34.813,33.8279,34.4789,3661600.0],["2006-12-01",34.1332,34.3637,33.2921,33.7818,4076600.0],["2006-12-04",34.2484,37.0021,33.8164,36.5182,8538200.0],["2006-12-05",36.8696,37.1289,35.8384,36.6162,6212400.0],["2006-12-06",36.6162,37.3996,35.9882,36.8754,4490300.0],["2006-12-07",37.1577,38.9147,37.1001,37.9296,6104100.0],["2006-12-08",37.8087,38.1428,36.9849,37.7626,3568900.0],["2006-12-11",37.9123,37.9411,36.9388,37.0713,3632900.0],["2006-12-12",34.9974,35.0838,33.5283,34.3349,13009600.0],["2006-12-13",33.9316,34.8303,33.7011,34.4328,7035800.0],["2006-12-14",34.5653,34.7381,33.488,33.6032,5926700.0],["2006-12-15",33.4823,34.3809,33.4131,34.1505,4943800.0],["2006-12-18",33.7472,33.9546,32.6527,32.8889,5895700.0],["2006-12-19",31.9095,33.4477,31.9095,33.1308,3754500.0],["2006-12-20",32.8485,33.1251,32.1803,32.2379,3815800.0],["2006-12-21",32.2609,32.7218,31.7482,32.0593,2729900.0],["2006-12-22",31.898,32.3013,31.5927,31.7828,2097800.0],["2006-12-26",31.7828,32.1457,31.6791,31.9959,1708300.0],["2006-12-27",31.9726,32.5434,31.961,32.4327,1930900.0],["2006-12-28",32.4676,32.788,32.0891,32.1939,1789800.0],["2006-12-29",31.9959,32.1765,31.7979,31.8329,1443600.0],["2007-01-03",31.8329,32.1765,30.9826,31.7397,4668400.0],["2007-01-04",31.6232,32.0775,31.4485,31.9843,3401400.0],["2007-01-05",31.9086,32.4327,31.5417,31.8736,4263700.0],["2007-01-08",32.2638,32.6482,31.9028,32.5841,4712500.0],["2007-01-09",32.0949,32.788,31.9319,32.4094,4505600.0],["2007-01-10",32.3454,32.6191,31.8853,32.4618,3921900.0],["2007-01-11",32.4502,33.0151,32.2114,32.5958,3572700.0],["2007-01-12",32.654,33.1665,32.5084,32.788,2856900.0],["2007-01-16",32.8462,32.8695,32.392,32.5608,2821400.0],["2007-01-17",32.5201,33.0442,32.5142,32.7938,2837200.0],["2007-01-18",32.8986,33.3587,32.0425,32.2405,2831400.0],["2007-01-19",32.5259,33.4169,32.3861,33.3063,3081600.0],["2007-01-22",33.3121,33.7081,32.986,33.1432,2599600.0],["2007-01-23",33.2422,34.4361,33.1898,34.4186,3330500.0],["2007-01-24",34.2148,34.8729,33.912,34.4769,3978500.0],["2007-01-25",36.2182,37.4004,35.8163,36.4861,7486400.0],["2007-01-26",36.4919,36.6899,35.6241,35.8047,4280100.0],["2007-01-29",36.1075,36.8937,35.8979,36.0377,4260100.0],["2007-01-30",36.6899,37.3888,35.9619,37.1209,5265000.0],["2007-01-31",36.754,37.7848,36.7482,37.5868,4409600.0],["2007-02-01",37.6392,37.8547,37.051,37.7499,3176200.0],["2007-02-02",37.546,37.8547,36.8763,37.7557,3513400.0],["2007-02-05",37.3538,37.8488,36.7248,36.9986,2791700.0],["2007-02-06",37.3305,37.5518,36.8297,37.3946,2249800.0],["2007-02-07",37.4179,38.1051,37.051,37.4004,2804100.0],["2007-02-08",37.2432,37.348,36.5618,36.9054,2781500.0],["2007-02-09",36.6724,36.8006,35.7465,35.9037,2540200.0],["2007-02-12",36.0493,36.7132,35.8746,36.2997,2147400.0],["2007-02-13",36.8355,37.6567,36.5793,37.2839,2933400.0],["2007-02-14",37.8023,37.977,37.1034,37.4237,2511100.0],["2007-02-15",37.5227,38.4603,37.3655,38.0294,3998800.0],["2007-02-16",37.7906,38.0003,37.447,37.6916,2691100.0],["2007-02-20",37.348,37.8022,36.7598,37.6042,3387000.0],["2007-02-21",37.5169,38.734,37.1674,38.6525,4221200.0],["2007-02-22",39.002,39.0136,37.8954,38.0934,2779300.0],["2007-02-23",38.1517,38.437,37.4528,37.5111,2398100.0],["2007-02-26",37.6566,38.3671,37.0743,37.348,4147900.0],["2007-02-27",36.0202,36.7016,34.605,34.9602,7161600.0],["2007-02-28",35.1932,35.8746,34.7215,35.4494,6235700.0],["2007-03-01",34.6341,35.9911,34.2148,35.4203,4728800.0],["2007-03-02",35.5659,35.9328,34.0401,34.209,4852800.0],["2007-03-05",33.912,34.5176,33.3936,33.7198,4312200.0],["2007-03-06",34.4769,35.2631,33.9003,34.9661,4103500.0],["2007-03-07",34.9661,35.5077,34.7156,34.9137,2960400.0],["2007-03-08",35.9328,37.3538,35.6067,36.7598,7038600.0],["2007-03-09",37.1442,37.6217,36.556,37.4237,4668500.0],["2007-03-12",36.6899,37.5926,35.9328,36.8006,4916800.0],["2007-03-13",36.5036,37.249,35.2922,35.333,4603200.0],["2007-03-14",35.9794,36.9811,35.4203,36.8763,6851600.0],["2007-03-15",36.4162,37.4179,36.4045,36.8879,4200100.0],["2007-03-16",36.853,37.1325,35.7465,35.9095,4038200.0],["2007-03-19",36.6783,37.1675,36.1541,37.1092,4440500.0],["2007-03-20",37.2898,38.0003,36.8646,37.0976,5209000.0],["2007-03-21",37.3596,38.1633,37.1675,38.1459,3746000.0],["2007-03-22",37.9246,38.2041,37.6508,37.68,3261600.0],["2007-03-23",38.2332,38.2332,37.1966,37.9479,2082600.0],["2007-03-26",38.0876,38.274,37.5052,38.1808,4140900.0],["2007-03-27",38.1633,38.6059,37.9886,38.2623,4051900.0],["2007-03-28",38.3858,38.4446,37.6216,38.1213,4198200.0],["2007-03-29",38.6738,39.2969,38.2917,38.8619,4525200.0],["2007-03-30",38.8031,39.2323,38.2094,38.2858,4272400.0],["2007-04-02",38.2094,38.3858,37.7392,38.0742,3351700.0],["2007-04-03",38.374,38.6797,37.845,38.3446,3384400.0],["2007-04-04",38.4034,38.9501,38.0919,38.5974,2693400.0],["2007-04-05",38.7738,39.585,38.4916,39.0971,3698000.0],["2007-04-09",39.6496,40.0317,39.3498,39.679,3017400.0],["2007-04-10",39.9318,39.9318,39.2205,39.4145,2561000.0],["2007-04-11",39.3498,39.826,38.8972,39.1147,2831000.0],["2007-04-12",39.3557,39.8436,39.05,39.2087,3743800.0],["2007-04-13",39.3204,39.5321,38.8737,39.2617,2149400.0],["2007-04-16",39.2381,39.7966,39.0912,39.6673,2634900.0],["2007-04-17",39.7143,40.1258,39.0971,39.2264,2651100.0],["2007-04-18",39.0265,39.2793,38.5034,38.668,2861700.0],["2007-04-19",38.4387,39.4615,37.698,39.1676,4749600.0],["2007-04-20",39.6908,40.0611,39.1676,39.7907,4445400.0],["2007-04-23",39.9729,40.649,39.485,40.2904,2817100.0],["2007-04-24",39.679,39.9612,38.9148,39.2146,3963700.0],["2007-04-25",39.6673,39.9729,39.2381,39.3028,4310300.0],["2007-04-26",39.2088,39.3028,38.6797,38.9031,2503500.0],["2007-04-27",38.7679,38.7679,38.0919,38.1742,2944700.0],["2007-04-30",38.3152,38.5504,37.2807,37.3042,2505700.0],["2007-05-01",37.6216,38.1683,36.8339,37.8038,4048700.0],["2007-05-02",37.8861,38.327,37.7392,38.0154,2587700.0],["2007-05-03",38.5445,38.6444,37.7039,38.5033,2650800.0],["2007-05-04",38.8854,39.1265,38.2917,38.4328,2361400.0],["2007-05-07",38.7973,39.3087,38.7738,39.0559,2199700.0],["2007-05-08",39.4674,39.5262,38.4563,38.7561,3956400.0],["2007-05-09",38.7796,38.8619,38.374,38.7973,3694100.0],["2007-05-10",38.4269,39.0089,37.8979,38.0919,3129800.0],["2007-05-11",38.2976,38.7914,38.2094,38.7091,2306800.0],["2007-05-14",39.2381,39.2381,38.5974,38.7973,2899900.0],["2007-05-15",38.7385,39.4733,38.715,38.9207,3253200.0],["2007-05-16",38.9912,39.1558,38.3211,39.0148,2861100.0],["2007-05-17",38.5327,38.8678,38.327,38.6503,2095600.0],["2007-05-18",38.9383,39.1735,38.4622,39.1735,2739200.0],["2007-05-21",39.4439,39.679,38.9442,39.0265,2995400.0],["2007-05-22",38.6268,39.4909,38.4975,38.6444,2878800.0],["2007-05-23",38.9089,38.9736,37.7685,38.0683,3625800.0],["2007-05-24",38.2565,38.6738,37.3453,37.5687,2921000.0],["2007-05-25",37.7039,38.7385,37.6333,38.6385,2745300.0],["2007-05-29",39.0912,39.15,38.4739,38.7914,3040400.0],["2007-05-30",38.039,39.9436,37.9861,39.9024,4320400.0],["2007-05-31",40.1258,40.6196,39.4556,39.7025,4017500.0],["2007-06-01",39.7672,41.1075,39.7378,40.7077,3316300.0],["2007-06-04",39.826,40.7195,39.826,40.1846,2844100.0],["2007-06-05",39.9494,40.6783,39.3851,39.8025,3411100.0],["2007-06-06",39.679,39.8671,39.0324,39.4145,2735200.0],["2007-06-07",39.3087,39.7202,37.8038,38.0919,4713000.0],["2007-06-08",38.0977,39.3851,37.8861,39.1559,4763700.0],["2007-06-11",36.9985,37.5628,36.4459,36.8339,7930300.0],["2007-06-12",36.2637,36.4459,35.3408,35.4348,6882700.0],["2007-06-13",35.6465,36.2225,35.3878,36.1402,6569100.0],["2007-06-14",36.4165,37.3865,36.3401,36.781,3718500.0],["2007-06-15",37.3042,37.6569,36.8633,37.0455,3806500.0],["2007-06-18",37.0573,37.4453,36.7457,36.7928,3371400.0],["2007-06-19",36.8809,37.3571,36.5517,37.1925,3116200.0],["2007-06-20",37.2219,37.604,36.1873,36.1873,3633000.0],["2007-06-21",36.152,36.6693,35.5642,36.5988,5015200.0],["2007-06-22",36.3577,36.8515,36.0227,36.1873,3166900.0],["2007-06-25",36.0932,36.1755,35.0998,35.1409,4925800.0],["2007-06-26",35.188,35.3526,34.0946,34.2121,5761500.0],["2007-06-27",34.1112,34.4022,33.3092,34.2716,4948900.0],["2007-06-28",34.3369,35.1151,34.3369,34.5686,3016400.0],["2007-06-29",34.5983,35.0735,34.5745,34.8419,3675600.0],["2007-07-02",35.43,35.7329,35.1389,35.4537,2568400.0],["2007-07-03",35.5072,35.5844,35.0854,35.1745,1405800.0],["2007-07-05",35.2577,35.6201,35.0854,35.3765,2696100.0],["2007-07-06",35.3765,36.2676,35.2458,36.2379,3352400.0],["2007-07-09",36.4399,37.0339,36.2498,36.2914,2936300.0],["2007-07-10",35.8339,36.2438,35.5072,35.6914,2714300.0],["2007-07-11",36.2676,37.3488,36.2676,36.6478,3971800.0],["2007-07-12",37.4201,37.7765,36.6478,37.527,3238400.0],["2007-07-13",37.83,38.4656,37.6755,37.8835,3142300.0],["2007-07-16",37.6518,37.9072,36.624,37.0042,3535400.0],["2007-07-17",37.1825,37.6934,36.9092,37.0637,3963100.0],["2007-07-18",37.3963,37.3963,36.4637,37.0221,3369600.0],["2007-07-19",36.0894,36.5943,35.5844,36.3151,6261700.0],["2007-07-20",36.7488,36.7488,35.8577,35.9765,4759900.0],["2007-07-23",35.8993,36.0597,34.3963,34.8122,5893100.0],["2007-07-24",34.6577,35.2636,33.6003,33.8379,5549600.0],["2007-07-25",34.4498,34.4557,32.4775,33.226,7527000.0],["2007-07-26",32.7923,32.8814,30.1903,31.1705,9938100.0],["2007-07-27",31.3963,31.9131,30.4874,30.7785,7946500.0],["2007-07-30",31.0814,31.3963,30.3507,31.1824,4580400.0],["2007-07-31",31.5745,32.121,29.7507,29.822,7006900.0],["2007-08-01",29.7032,30.1784,28.9428,30.0537,8582200.0],["2007-08-02",30.3567,30.6418,29.8992,30.1606,6184900.0],["2007-08-03",30.4458,31.0992,30.2972,30.523,8739500.0],["2007-08-06",30.8913,31.7527,30.1784,31.7527,7388700.0],["2007-08-07",31.2181,32.0497,30.8616,31.8418,6830000.0],["2007-08-08",32.0616,32.9705,32.0616,32.6082,6594100.0],["2007-08-09",31.8121,32.1804,30.9745,31.2478,7535300.0],["2007-08-10",30.9804,32.7032,30.5052,31.0933,8885900.0],["2007-08-13",31.6042,31.7943,29.9527,30.1309,6555300.0],["2007-08-14",30.125,30.7309,29.2933,29.3171,4878400.0],["2007-08-15",29.3883,29.7032,27.3923,27.6299,6623200.0],["2007-08-16",27.0418,27.6537,24.7249,27.2438,14825100.0],["2007-08-17",28.218,29.6497,27.921,29.4715,10507500.0],["2007-08-20",29.7032,30.0656,28.7289,29.4715,5892200.0],["2007-08-21",28.9606,30.4517,28.9606,29.7032,6786100.0],["2007-08-22",29.8874,32.02,29.8874,31.8181,7396400.0],["2007-08-23",32.3111,32.6379,30.0299,30.6121,6459900.0],["2007-08-24",31.3428,32.9349,31.2121,32.7389,6880900.0],["2007-08-27",32.424,32.9705,31.6339,31.7646,4599600.0],["2007-08-28",31.3369,31.4676,30.321,30.428,3897200.0],["2007-08-29",31.0161,31.3785,30.7072,31.3547,3039100.0],["2007-08-30",30.826,31.521,30.3923,30.82,3765700.0],["2007-08-31",31.6636,31.9309,31.3725,31.426,3084700.0],["2007-09-04",31.4854,31.4854,30.7725,31.0695,5331200.0],["2007-09-05",30.8913,31.6517,30.8616,31.4557,4432000.0],["2007-09-06",31.8656,33.1428,31.5388,32.929,7140700.0],["2007-09-07",32.1983,32.8577,31.6992,32.0022,5064200.0],["2007-09-10",32.4359,32.7983,31.0992,31.6577,5912000.0],["2007-09-11",31.8715,32.525,31.5329,31.8062,4659300.0],["2007-09-12",30.719,32.0913,30.5765,31.7586,12015900.0],["2007-09-13",32.4894,33.7072,32.3765,33.4458,6985400.0],["2007-09-14",33.1488,34.5151,32.923,33.9032,5312100.0],["2007-09-17",33.7904,33.9745,33.0181,33.1785,4753200.0],["2007-09-18",33.2557,35.1329,32.6616,34.9904,6582800.0],["2007-09-19",35.7805,36.3151,34.5864,34.9131,6400100.0],["2007-09-20",34.83,35.5369,34.2834,34.5507,5231800.0],["2007-09-21",34.7587,35.3587,34.4319,35.3468,4499200.0],["2007-09-24",35.3111,35.5072,34.7468,35.1983,5143900.0],["2007-09-25",34.7587,35.626,34.3785,35.424,5913900.0],["2007-09-26",36.1022,36.5824,35.7901,36.0722,4412900.0],["2007-09-27",36.3123,36.5824,36.0542,36.3363,2819400.0],["2007-09-28",36.3123,36.4924,35.31,35.6941,3799100.0],["2007-10-01",35.6941,35.6941,34.8899,35.1539,4890400.0],["2007-10-02",35.4,35.412,34.5057,35.316,3423900.0],["2007-10-03",35.1419,35.22,34.1336,34.3137,3332800.0],["2007-10-04",34.1816,34.6317,33.4493,34.2056,3083300.0],["2007-10-05",34.4037,35.388,34.1636,34.8358,3488200.0],["2007-10-08",34.8358,34.9559,34.2837,34.3737,2757200.0],["2007-10-09",34.4037,35.412,34.0556,35.274,3271300.0],["2007-10-10",35.0459,35.6101,34.4817,34.9919,4211600.0],["2007-10-11",35.424,35.7061,33.3113,33.9715,6159500.0],["2007-10-12",33.7855,33.9595,33.2453,33.7374,4287400.0],["2007-10-15",33.7195,34.2716,33.0832,33.4434,3256200.0],["2007-10-16",33.2153,33.6954,32.483,33.4313,5865100.0],["2007-10-17",34.2116,34.6558,33.7014,34.3017,5793100.0],["2007-10-18",34.2836,37.0386,34.1156,36.1503,8230800.0],["2007-10-19",36.0242,36.6064,35.334,35.49,6152100.0],["2007-10-22",35.0159,35.6941,34.2956,35.6041,5366900.0],["2007-10-23",35.9402,37.3567,35.5261,37.1766,4943500.0],["2007-10-24",36.7085,37.1286,35.7841,37.0866,5411000.0],["2007-10-25",37.1346,37.9389,37.0266,37.3747,4421300.0],["2007-10-26",37.6928,38.323,37.4587,38.0649,3161100.0],["2007-10-29",37.8008,38.9952,37.6328,38.143,3125000.0],["2007-10-30",37.2066,37.5428,36.6124,36.6845,3508400.0],["2007-10-31",37.0506,37.4227,36.4804,37.2246,4124100.0],["2007-11-01",36.6304,36.7925,34.5958,34.7578,4921000.0],["2007-11-02",34.8718,35.43,34.0976,34.7578,5820300.0],["2007-11-05",34.4637,34.5117,33.8215,34.2116,4015200.0],["2007-11-06",34.2416,35.7001,34.2416,35.46,4017600.0],["2007-11-07",35.0519,35.0519,33.7134,33.7615,3676300.0],["2007-11-08",34.5897,34.5897,32.8431,33.9415,4501700.0],["2007-11-09",33.5634,33.6594,32.5671,32.8852,3914000.0],["2007-11-12",32.459,32.7591,31.0485,31.1626,7049600.0],["2007-11-13",31.3607,32.0449,31.1026,31.9909,6209900.0],["2007-11-14",32.2489,32.9272,31.7208,31.8948,5716800.0],["2007-11-15",31.8108,32.1769,30.1782,30.5984,6548000.0],["2007-11-16",30.8685,31.8828,30.0762,31.4867,6505400.0],["2007-11-19",31.2286,31.2826,30.0762,30.3823,5107800.0],["2007-11-20",30.7724,31.7988,30.6224,31.1986,4006900.0],["2007-11-21",30.8805,31.9188,30.1782,31.2226,4126400.0],["2007-11-23",31.3666,32.1049,31.2526,31.9488,1541200.0],["2007-11-26",32.0149,32.411,31.0665,31.0785,3501500.0],["2007-11-27",31.1746,31.7988,30.6824,31.2646,4396600.0],["2007-11-28",31.5647,33.1913,31.2646,32.9392,4607200.0],["2007-11-29",32.7651,34.7938,32.513,34.4577,7140800.0],["2007-11-30",35.232,36.4024,35.202,35.5381,7451600.0],["2007-12-03",35.5321,35.5381,34.5777,34.7278,4463900.0],["2007-12-04",34.5117,35.0939,34.1576,34.7698,2832400.0],["2007-12-05",35.0759,36.0542,34.9019,35.8922,4613100.0],["2007-12-06",35.9522,37.0626,35.7722,36.7565,4337300.0],["2007-12-07",36.7505,37.6568,36.5284,37.2006,3852900.0],["2007-12-10",37.2306,37.3387,36.4384,37.0446,4081400.0],["2007-12-11",36.9125,37.2066,35.364,35.5321,4500400.0],["2007-12-12",36.4024,37.2246,36.1683,36.8405,4852200.0],["2007-12-13",36.5884,36.8045,35.7481,36.4684,4730600.0],["2007-12-14",36.2523,36.3183,35.28,35.9702,3132500.0],["2007-12-17",35.5261,36.2403,34.7098,34.8598,4436300.0],["2007-12-18",35.0519,35.8382,34.4757,35.346,3870600.0],["2007-12-19",35.442,35.8022,34.7218,35.1179,2830900.0],["2007-12-20",35.304,35.6281,34.4817,35.46,2940700.0],["2007-12-21",35.8082,36.4324,35.7722,36.2703,4363300.0],["2007-12-24",36.3904,36.7565,36.0122,36.3904,1358100.0],["2007-12-26",35.9462,37.4107,35.9462,37.0686,3379900.0],["2007-12-27",37.3717,37.4262,36.5836,36.6988,2210100.0],["2007-12-28",37.1898,37.3899,36.4442,36.8867,2870400.0],["2007-12-31",36.6382,36.6503,35.7168,35.8987,2554300.0],["2008-01-02",35.9471,36.3412,34.5893,35.1409,5502300.0],["2008-01-03",35.3228,35.8077,34.2559,34.462,5148300.0],["2008-01-04",33.6981,34.0982,32.9343,33.2314,5842400.0],["2008-01-07",33.4981,33.4981,31.3461,32.5282,6792600.0],["2008-01-08",33.1223,33.3769,31.8493,31.8978,7384000.0],["2008-01-09",32.0311,32.407,30.746,31.7887,7638000.0],["2008-01-10",31.6129,34.2801,30.8733,33.7467,7409300.0],["2008-01-11",33.5042,33.5042,32.5646,32.6798,5394800.0],["2008-01-14",33.0071,33.8982,32.795,33.8861,5876000.0],["2008-01-15",33.5224,33.5224,32.3464,32.5161,5121000.0],["2008-01-16",32.4252,33.7163,31.2188,32.1524,7672500.0],["2008-01-17",32.1887,32.9707,30.4247,30.4914,7417900.0],["2008-01-18",30.643,31.6492,29.9398,31.0491,6658800.0],["2008-01-22",29.1396,32.1281,29.1396,31.6311,7774400.0],["2008-01-23",30.8309,31.8372,28.9274,31.7947,10596100.0],["2008-01-24",32.6191,34.1104,32.5949,34.0437,7758500.0],["2008-01-25",34.8439,35.0379,32.5888,33.3223,5448400.0],["2008-01-28",33.3041,33.6557,32.3888,33.486,4972100.0],["2008-01-29",33.1284,34.3529,32.9344,33.9406,4348200.0],["2008-01-30",33.8618,35.3531,33.4011,34.7772,5099300.0],["2008-01-31",34.2983,35.4319,33.7042,35.0621,5163200.0],["2008-02-01",35.1167,36.5654,35.0621,36.1169,4428900.0],["2008-02-04",35.8623,36.3048,35.1712,35.3652,2506700.0],["2008-02-05",34.8014,34.8014,33.88,34.1589,4071800.0],["2008-02-06",34.4559,35.0742,33.7952,33.9346,3913800.0],["2008-02-07",33.7952,35.4258,33.6012,34.5105,5247200.0],["2008-02-08",35.0924,36.5836,34.3407,36.3715,7944400.0],["2008-02-11",36.4018,36.7291,35.5046,36.3412,4876800.0],["2008-02-12",36.4927,37.6748,35.9714,36.4563,5440000.0],["2008-02-13",36.4927,37.5596,36.2078,37.1959,4029100.0],["2008-02-14",37.5838,38.3961,37.1474,37.6808,5457500.0],["2008-02-15",37.602,37.8324,36.7109,37.5899,3709800.0],["2008-02-19",38.19,39.457,38.19,38.7295,5114300.0],["2008-02-20",38.4628,40.2572,38.2082,40.0025,6253100.0],["2008-02-21",40.0632,40.3117,38.7356,38.8872,4782700.0],["2008-02-22",38.9538,39.9844,38.4143,39.9177,4204100.0],["2008-02-25",39.8874,40.6148,39.2266,40.4814,4197700.0],["2008-02-26",40.3602,41.4513,40.0753,41.1664,5164200.0],["2008-02-27",40.833,41.6938,40.0692,41.2756,4629300.0],["2008-02-28",40.7967,41.6453,40.7906,41.2392,6520400.0],["2008-02-29",40.8633,40.9664,38.9781,39.1418,5099700.0],["2008-03-03",39.2691,40.0995,38.7962,40.0389,7348100.0],["2008-03-04",39.5903,41.4635,39.5903,40.4208,6357100.0],["2008-03-05",41.0755,42.3061,40.8634,42.1,5539400.0],["2008-03-06",41.9727,42.3425,41.221,41.5241,5344400.0],["2008-03-07",40.439,41.8272,39.8146,40.3966,5733900.0],["2008-03-10",40.3541,40.3541,38.0567,38.3719,5972300.0],["2008-03-11",39.2812,40.8694,39.2084,40.8694,5850900.0],["2008-03-12",40.8694,41.3968,39.9904,40.9179,4305100.0],["2008-03-13",40.2753,44.3368,39.7722,43.9307,11068200.0],["2008-03-14",44.161,44.4035,42.1303,43.1608,7874400.0],["2008-03-17",42.0272,43.8397,41.4938,42.688,5799300.0],["2008-03-18",43.4942,45.8705,43.0456,45.1309,10625500.0],["2008-03-19",44.4702,44.846,41.2756,41.4029,7564100.0],["2008-03-20",41.3362,42.4394,39.4024,41.8029,6844200.0],["2008-03-24",41.9727,44.1004,41.9727,43.1972,4644900.0],["2008-03-25",43.6154,44.7066,43.3427,44.1853,5800400.0],["2008-03-26",44.5882,44.7958,43.532,43.6236,4990700.0],["2008-03-27",43.6724,43.6724,42.146,42.2559,4502900.0],["2008-03-28",42.4879,42.9031,41.9507,42.1643,3984800.0],["2008-03-31",42.2315,42.7932,40.8761,41.3584,5796700.0],["2008-04-01",41.3096,42.4269,40.2289,42.3231,6642800.0],["2008-04-02",42.3964,43.3854,42.3231,42.8665,4854400.0],["2008-04-03",42.5124,43.5747,42.4025,42.4941,6011600.0],["2008-04-04",42.7383,43.6297,42.1888,43.068,7419900.0],["2008-04-07",43.4099,44.7592,42.9398,43.5198,6316000.0],["2008-04-08",43.129,44.2402,42.5856,43.5747,4336300.0],["2008-04-09",43.7701,43.7701,42.0789,42.372,3647700.0],["2008-04-10",42.4574,43.9288,42.201,43.7457,4281800.0],["2008-04-11",42.8787,43.1962,41.6637,41.9079,4137300.0],["2008-04-14",41.8224,42.1338,41.273,41.5843,3420200.0],["2008-04-15",41.853,42.9886,41.4256,42.0117,5173300.0],["2008-04-16",42.9764,44.5394,42.7383,44.3318,6138100.0],["2008-04-17",43.2633,46.6946,42.1583,45.0828,11772500.0],["2008-04-18",45.1133,45.7788,44.3929,45.1316,4806800.0],["2008-04-21",44.9729,46.1573,44.7165,45.4186,3865400.0],["2008-04-22",45.3026,45.6567,44.6371,45.5651,4060100.0],["2008-04-23",45.6506,46.3405,44.9912,45.9375,6256200.0],["2008-04-24",45.8826,46.3466,44.4539,44.8447,5155900.0],["2008-04-25",45.3942,46.2856,44.7226,46.2367,4541800.0],["2008-04-28",46.3955,47.4029,45.7483,47.0121,5890300.0],["2008-04-29",46.5786,46.7557,45.5346,45.8399,5275200.0],["2008-04-30",45.9559,46.951,45.7666,46.0963,4231400.0],["2008-05-01",46.078,46.078,43.764,45.0706,4657300.0],["2008-05-02",45.4186,46.1207,44.6981,45.3636,4278600.0],["2008-05-05",45.7849,46.9572,45.4186,46.9205,3844200.0],["2008-05-06",46.5847,48.2637,46.4199,48.2393,5335800.0],["2008-05-07",48.3004,49.0635,47.641,47.9707,5205700.0],["2008-05-08",48.1233,50.0221,48.1233,49.9855,4720700.0],["2008-05-09",49.3993,49.7596,47.0121,47.873,4428300.0],["2008-05-12",48.105,49.7962,47.7631,49.6619,4118000.0],["2008-05-13",49.7046,49.7595,48.9109,49.6924,3688900.0],["2008-05-14",49.1429,50.3091,48.7461,48.8376,3467400.0],["2008-05-15",49.2284,50.2053,48.9903,49.7229,3629500.0],["2008-05-16",49.729,50.7365,49.5093,50.1076,3923900.0],["2008-05-19",50.5472,51.0173,49.2711,49.6497,4617300.0],["2008-05-20",48.3125,48.9536,47.2441,48.746,6658700.0],["2008-05-21",48.514,49.1673,46.1817,46.4077,8232400.0],["2008-05-22",46.5542,47.4212,45.3819,45.4796,9685800.0],["2008-05-23",44.3745,44.6371,43.5503,44.1181,22103800.0],["2008-05-27",44.1059,44.4295,43.5076,44.2463,9161400.0],["2008-05-28",44.4478,45.791,44.2646,45.791,8645200.0],["2008-05-29",45.6384,45.7361,43.9594,44.5089,7828900.0],["2008-05-30",45.0706,45.9436,45.0644,45.6689,6774300.0],["2008-06-02",45.5468,46.2306,45.211,45.7177,5165000.0],["2008-06-03",46.0902,47.0609,44.808,45.4552,7754200.0],["2008-06-04",45.2293,46.3222,45.0645,45.2659,5267500.0],["2008-06-05",47.1708,49.6008,46.5969,49.1734,12706600.0],["2008-06-06",48.8498,49.6069,47.7203,47.7448,7037500.0],["2008-06-09",48.398,48.7583,47.3174,48.166,5592000.0],["2008-06-10",47.3174,47.5433,46.023,46.4626,7294600.0],["2008-06-11",46.9572,46.9816,45.2232,45.3819,6197300.0],["2008-06-12",45.443,46.5664,44.6188,45.1316,5848600.0],["2008-06-13",45.6078,47.2563,45.6078,47.0487,5312300.0],["2008-06-16",47.0976,48.0867,46.542,47.6898,6173400.0],["2008-06-17",48.0256,48.3065,46.9205,46.9755,4330900.0],["2008-06-18",47.0121,47.2197,46.3588,46.658,5432200.0],["2008-06-19",47.0915,47.7325,46.5298,47.2014,4510100.0],["2008-06-20",47.2136,47.5799,45.8154,46.1329,5703900.0],["2008-06-23",46.5786,47.0732,45.791,46.9388,4474300.0],["2008-06-24",47.6227,48.3797,46.7557,47.0915,7029100.0],["2008-06-25",47.3601,47.7997,45.7116,47.122,7138300.0],["2008-06-26",46.8023,47.2511,44.6632,45.407,6864700.0],["2008-06-27",45.364,46.5196,44.8231,46.0278,6035100.0],["2008-06-30",46.409,47.5523,45.8557,45.8988,7269100.0],["2008-07-01",45.4193,45.4193,42.6225,44.3989,11357400.0],["2008-07-02",44.737,44.7616,37.9263,38.0738,21643900.0],["2008-07-03",38.4365,39.6412,37.1641,38.4426,9919200.0],["2008-07-07",38.7868,41.3378,38.5778,40.6124,14281900.0],["2008-07-08",40.5449,40.5449,37.1887,38.8237,10556400.0],["2008-07-09",40.3235,42.6901,40.0838,40.3174,11095100.0],["2008-07-10",41.1349,41.2333,39.2294,40.8337,7796500.0],["2008-07-11",40.2621,40.3789,38.836,40.1822,7259700.0],["2008-07-14",41.0858,41.3685,38.5778,39.5429,6627700.0],["2008-07-15",38.836,40.0101,37.6128,39.2601,8856900.0],["2008-07-16",39.8933,41.5468,37.8341,41.3439,9691800.0],["2008-07-17",39.6412,41.3808,34.7668,36.7645,21050900.0],["2008-07-18",37.5943,37.9693,35.615,35.99,15525700.0],["2008-07-21",36.7276,37.5513,36.2051,37.5144,8146000.0],["2008-07-22",37.4407,37.4652,36.1437,36.9489,6883900.0],["2008-07-23",37.0534,37.0534,35.7564,36.0207,6521500.0],["2008-07-24",35.8363,36.3281,33.9247,34.3058,10672200.0],["2008-07-25",34.8713,34.945,33.7156,34.4779,8519000.0],["2008-07-28",34.9204,35.7933,34.8836,35.0987,5691400.0],["2008-07-29",36.5371,37.2624,36.1437,36.3896,8277000.0],["2008-07-30",37.3054,37.5943,36.0515,37.0165,7442500.0],["2008-07-31",36.3281,36.4756,34.7422,35.1725,7071000.0],["2008-08-01",35.5105,35.5105,32.9289,33.0579,8541300.0],["2008-08-04",32.6338,33.5128,31.2569,31.5888,7979600.0],["2008-08-05",31.5765,33.1317,30.759,32.0621,7710200.0],["2008-08-06",32.1052,33.2854,32.0683,33.0457,5672300.0],["2008-08-07",33.1071,33.6112,32.5969,32.9842,6733400.0],["2008-08-08",32.8366,32.8366,31.4167,31.7179,6436100.0],["2008-08-11",31.9576,31.9576,30.7344,31.1278,7776400.0],["2008-08-12",31.3491,31.5581,29.9783,30.5992,8196700.0],["2008-08-13",31.0418,32.6215,30.5807,32.4187,8160600.0],["2008-08-14",32.2711,32.3941,31.0172,31.263,6760900.0],["2008-08-15",31.0172,31.3491,30.3164,30.9864,4748400.0],["2008-08-18",31.4659,31.7487,30.4271,30.5807,4170200.0],["2008-08-19",30.3226,31.595,30.2795,31.2446,5795200.0],["2008-08-20",31.7425,32.431,31.5765,32.2896,6713400.0],["2008-08-21",32.4863,32.6215,31.6626,32.1666,3788100.0],["2008-08-22",32.3387,32.4125,31.3983,31.7179,3864200.0],["2008-08-25",31.7732,31.9638,30.3041,30.7467,4284400.0],["2008-08-26",30.7344,31.3368,30.4639,31.22,3498700.0],["2008-08-27",31.7732,32.2711,31.6196,32.0314,3297500.0],["2008-08-28",32.265,32.7936,32.0621,32.4617,4312700.0],["2008-08-29",32.7137,32.8612,32.1789,32.2711,2652200.0],["2008-09-02",31.0356,31.2815,29.9353,30.1627,8744500.0],["2008-09-03",30.0951,31.1155,29.0317,30.0214,9281200.0],["2008-09-04",29.923,30.6729,28.7981,29.1239,9359700.0],["2008-09-05",28.7613,30.0275,28.0421,29.7816,9222500.0],["2008-09-08",30.5193,30.6115,28.122,28.6875,9806300.0],["2008-09-09",28.4293,28.583,25.694,25.9091,13889500.0],["2008-09-10",26.7082,27.7962,26.3455,27.2,14618400.0],["2008-09-11",26.5853,28.2941,25.5526,27.8146,14563700.0],["2008-09-12",27.87,30.4025,27.6733,30.3595,11823500.0],["2008-09-15",28.5031,29.7939,27.1139,27.1692,12327000.0],["2008-09-16",26.573,29.1977,25.8169,29.1178,11512900.0],["2008-09-17",28.4355,28.7981,26.2841,27.0586,10322500.0],["2008-09-18",27.747,28.7182,25.78,27.9437,13226000.0],["2008-09-19",30.1197,32.5785,29.3821,31.4475,12599100.0],["2008-09-22",31.3552,31.6441,28.9211,29.0194,8515100.0],["2008-09-23",29.1608,29.6771,27.7286,27.9068,7568700.0],["2008-09-24",28.1589,28.3925,27.5073,27.7716,7516900.0],["2008-09-25",28.0236,28.9088,27.3905,28.2818,6245800.0],["2008-09-26",27.4052,28.2756,27.0632,27.5793,7210300.0],["2008-09-29",26.7275,26.8581,22.0584,22.991,13835600.0],["2008-09-30",23.5568,24.8375,23.0656,24.5577,8028100.0],["2008-10-01",24.2407,24.5515,23.0034,24.0293,6566300.0],["2008-10-02",23.6936,23.7806,21.157,21.3248,9368700.0],["2008-10-03",21.6979,23.4697,21.4803,21.6046,11281600.0],["2008-10-06",19.8949,21.331,18.0111,20.9767,13946500.0],["2008-10-07",21.4492,22.4563,19.1239,19.2545,11083600.0],["2008-10-08",18.1727,21.4492,18.123,20.1436,15659700.0],["2008-10-09",20.9145,21.8533,18.4152,18.496,10218200.0],["2008-10-10",17.408,20.6658,16.3511,19.1177,16864300.0],["2008-10-13",20.8772,24.4272,20.5166,24.4272,11091300.0],["2008-10-14",25.5525,25.7141,20.2492,21.2626,16030100.0],["2008-10-15",20.3549,20.7839,17.0474,17.0474,13535200.0],["2008-10-16",18.2349,20.1063,16.4754,19.7643,21494800.0],["2008-10-17",19.0804,21.8346,18.6515,20.8648,14423700.0],["2008-10-20",21.7165,23.221,21.387,23.0594,11819000.0],["2008-10-21",22.3196,23.4697,21.1445,22.419,12254000.0],["2008-10-22",22.0709,22.848,20.3612,21.3621,12697800.0],["2008-10-23",21.3124,22.6926,19.3042,21.0637,13840900.0],["2008-10-24",19.1426,22.3942,18.6639,21.7662,12030400.0],["2008-10-27",21.6046,22.0398,19.6338,19.6711,10071400.0],["2008-10-28",20.8896,22.5372,19.0431,22.4439,11841600.0],["2008-10-29",21.903,23.6625,21.5424,22.7796,14102500.0],["2008-10-30",23.849,24.1909,22.475,24.1847,11242000.0],["2008-10-31",23.7557,25.2292,23.0781,25.1857,8103200.0],["2008-11-03",24.8313,25.024,23.1091,23.5195,8754400.0],["2008-11-04",24.0168,25.1297,23.6376,24.6572,8933900.0],["2008-11-05",23.8365,24.309,22.0149,22.0709,8111300.0],["2008-11-06",21.8844,22.0025,19.7519,20.4668,11942900.0],["2008-11-07",21.1756,21.7227,20.4233,21.6295,6043000.0],["2008-11-10",22.761,23.1837,21.188,21.8408,5405000.0],["2008-11-11",21.3621,22.0709,20.7093,21.2875,4841500.0],["2008-11-12",20.8585,21.1383,18.9685,19.0431,8926700.0],["2008-11-13",19.2048,21.8719,18.6514,21.7849,10195600.0],["2008-11-14",21.2937,21.6357,20.3487,20.3487,6825100.0],["2008-11-17",19.926,20.7218,19.6897,19.8203,5686300.0],["2008-11-18",19.9011,20.2803,18.9623,19.3726,8719000.0],["2008-11-19",19.2483,19.7954,17.5137,17.6194,8937800.0],["2008-11-20",17.4267,18.1665,15.6983,15.8662,10510200.0],["2008-11-21",16.892,17.7748,16.1646,17.5821,10510000.0],["2008-11-24",18.4649,19.8327,18.2038,19.3229,9584600.0],["2008-11-25",19.7457,20.299,18.6825,20.0627,8175000.0],["2008-11-26",19.6648,21.7289,19.4659,21.6979,7137700.0],["2008-11-28",21.4181,22.2139,20.8274,22.1828,3101200.0],["2008-12-01",21.1445,21.2999,19.2296,19.2483,7280300.0],["2008-12-02",20.1871,20.5601,19.5529,20.3176,5639300.0],["2008-12-03",19.8265,20.3425,18.552,20.0441,6636600.0],["2008-12-04",19.7394,21.4802,19.6027,21.0264,8575200.0],["2008-12-05",20.3301,22.8853,20.0752,22.6615,9048000.0],["2008-12-08",24.365,26.0374,23.8428,25.31,13630300.0],["2008-12-09",23.6873,27.5482,23.5195,25.4779,15267700.0],["2008-12-10",26.1991,27.3555,26.0125,27.2311,9595100.0],["2008-12-11",26.8581,28.1015,26.4229,26.7897,10168000.0],["2008-12-12",25.7079,27.5606,25.366,27.3803,7633500.0],["2008-12-15",27.7161,28.3191,26.3048,26.771,7765700.0],["2008-12-16",27.1751,28.6175,26.9078,28.3813,8034200.0],["2008-12-17",28.288,30.0226,28.1264,29.3822,9325600.0],["2008-12-18",29.6993,29.7055,26.3234,26.7275,9202800.0],["2008-12-19",27.0508,27.3555,25.8571,26.454,8566400.0],["2008-12-22",27.1503,27.7223,25.2914,25.8944,6596900.0],["2008-12-23",26.6405,27.0446,25.9752,26.7462,4642400.0],["2008-12-24",26.9576,27.3492,26.2674,27.1565,1907600.0],["2008-12-26",27.3492,28.3315,27.057,28.1823,3299300.0],["2008-12-29",28.5771,28.5771,27.3302,27.8565,4463000.0],["2008-12-30",28.1949,28.9091,27.7375,28.8715,4282800.0],["2008-12-31",28.7838,29.5043,28.552,28.9467,3958400.0],["2009-01-02",29.4167,30.4442,29.3477,30.2625,7049300.0],["2009-01-05",29.8051,30.7011,29.1472,29.6485,9096300.0],["2009-01-06",29.6673,29.874,27.5182,28.552,10552500.0],["2009-01-07",27.7124,28.1761,27.2237,27.3991,7320100.0],["2009-01-08",27.3302,28.2387,26.8666,28.1823,6215400.0],["2009-01-09",28.3014,28.3202,27.2864,27.3929,4874000.0],["2009-01-12",26.9606,27.0984,25.2563,25.6072,6121500.0],["2009-01-13",25.4067,26.6598,25.319,26.4468,6544900.0],["2009-01-14",25.7638,25.8202,24.5608,24.73,9250000.0],["2009-01-15",24.8992,26.0583,23.3265,25.5508,11864900.0],["2009-01-16",26.1398,26.923,25.3754,26.3779,7341500.0],["2009-01-20",25.6887,26.7162,24.8867,25.0934,7021600.0],["2009-01-21",25.6009,25.8077,24.2664,25.5633,8387800.0],["2009-01-22",25.2187,25.814,24.4355,24.705,6966200.0],["2009-01-23",23.8278,25.5132,23.5584,24.7112,7397500.0],["2009-01-26",24.6548,25.4506,23.1511,23.4707,8124400.0],["2009-01-27",24.3666,25.6009,23.5458,24.9368,10200100.0],["2009-01-28",25.8891,28.2387,25.6886,27.9129,11809400.0],["2009-01-29",27.5683,27.5871,26.641,26.9606,6748300.0],["2009-01-30",26.3215,26.428,25.3127,25.5571,7916700.0],["2009-02-02",25.1498,26.1147,24.7551,25.3315,7150500.0],["2009-02-03",25.6197,26.9417,25.4506,26.7162,6714400.0],["2009-02-04",26.9856,28.1949,26.6911,26.7851,7832500.0],["2009-02-05",26.6598,28.1761,26.5345,27.7249,8482100.0],["2009-02-06",28.0508,29.0157,27.9442,28.7525,8485700.0],["2009-02-09",29.3602,29.3602,27.7813,28.4267,6073600.0],["2009-02-10",28.0633,28.8026,26.2713,26.5345,7462000.0],["2009-02-11",27.0859,27.5558,26.2525,26.9856,5673400.0],["2009-02-12",26.5157,27.5996,26.0646,27.5432,6259100.0],["2009-02-13",27.443,28.057,27.1861,27.4618,4439100.0],["2009-02-17",26.7475,26.7475,25.106,25.1937,7993100.0],["2009-02-18",25.8014,26.0019,24.0346,24.2413,9083800.0],["2009-02-19",24.6674,25.3754,24.4355,24.5546,6725500.0],["2009-02-20",24.0032,25.3691,23.7338,25.0496,10024600.0],["2009-02-23",25.4067,25.6699,22.2176,22.2739,8942300.0],["2009-02-24",22.3867,23.7463,21.9983,23.6523,8610700.0],["2009-02-25",23.4832,23.6524,22.3491,22.5622,7264900.0],["2009-02-26",23.0195,23.101,21.9356,22.0108,6755000.0],["2009-02-27",21.3153,22.5308,21.002,21.0835,9018800.0],["2009-03-02",20.4193,21.0835,18.6963,19.2602,11710400.0],["2009-03-03",19.5484,20.5697,19.4231,20.1249,9514800.0],["2009-03-04",21.2589,22.2175,21.002,21.7602,11014900.0],["2009-03-05",20.9895,21.2715,19.8241,20.0935,9420000.0],["2009-03-06",20.388,21.1712,19.586,20.2627,6995900.0],["2009-03-09",19.9244,20.6512,19.6487,19.7865,6471900.0],["2009-03-10",21.0146,23.1198,20.8329,22.913,10617600.0],["2009-03-11",23.6649,23.9656,22.4807,23.1198,8844500.0],["2009-03-12",22.0797,23.2388,21.9607,23.1574,8103200.0],["2009-03-13",23.4205,24.21,22.6624,23.4205,9225200.0],["2009-03-16",23.5834,24.0847,22.9068,23.1511,5909300.0],["2009-03-17",20.7702,21.2339,19.7615,21.0208,19598900.0],["2009-03-18",20.4945,22.3867,20.3943,22.2489,11146700.0],["2009-03-19",22.4494,24.6548,22.393,23.8591,11779900.0],["2009-03-20",24.2413,24.5609,23.2012,23.4769,8428400.0],["2009-03-23",24.1473,25.1874,23.7839,25.1874,8246300.0],["2009-03-24",24.7238,25.7262,24.2977,25.2877,7442500.0],["2009-03-25",25.9393,26.1084,23.6524,24.4857,10292500.0],["2009-03-26",24.9243,25.9706,24.9243,25.745,7162900.0],["2009-03-27",25.3532,26.2253,25.151,25.6187,6155000.0],["2009-03-30",24.7213,24.7403,23.7039,24.0704,6125300.0],["2009-03-31",24.4369,24.7655,23.5775,24.121,7078200.0],["2009-04-01",23.6723,25.5934,23.5585,25.29,6869300.0],["2009-04-02",26.1558,27.3881,26.061,26.9268,7787600.0],["2009-04-03",26.7561,27.9631,26.4275,27.6156,7562000.0],["2009-04-06",27.1227,27.2238,26.4528,27.0532,7216700.0],["2009-04-07",26.2885,26.5981,25.467,25.6566,6649200.0],["2009-04-08",26.061,26.0673,24.6581,25.7071,6698000.0],["2009-04-09",26.4971,27.1606,26.3264,27.0216,4587700.0],["2009-04-13",26.6866,27.8683,26.3896,27.5524,4656800.0],["2009-04-14",27.1859,27.6598,26.7751,26.9773,4222700.0],["2009-04-15",26.6424,26.8762,26.2253,26.8383,4186200.0],["2009-04-16",26.813,27.6977,26.4023,27.4765,5138600.0],["2009-04-17",27.5713,28.1211,27.1732,27.9063,5333600.0],["2009-04-20",26.794,27.0531,26.1748,26.3517,5453500.0],["2009-04-21",26.1432,27.2933,25.9536,27.2111,4142700.0],["2009-04-22",26.7625,28.791,26.6487,27.8494,6419800.0],["2009-04-23",26.5413,27.0089,24.5191,25.2774,13727500.0],["2009-04-24",25.5428,26.813,24.9741,25.6187,8486100.0],["2009-04-27",24.993,25.7514,24.3295,24.6139,6232100.0],["2009-04-28",24.0578,24.7276,23.6344,23.6976,6900800.0],["2009-04-29",23.9819,24.873,23.7228,24.4053,7078600.0],["2009-04-30",24.9046,25.9852,24.7529,25.7134,7432800.0],["2009-05-01",25.7703,26.7119,25.4733,26.1811,6787700.0],["2009-05-04",26.6108,28.4371,26.5413,28.3613,7844200.0],["2009-05-05",28.1211,28.4371,27.2048,27.7736,5802000.0],["2009-05-06",28.1969,28.6772,27.4197,28.001,6806100.0],["2009-05-07",28.5445,28.753,26.6108,27.0342,6960100.0],["2009-05-08",27.5713,28.1843,27.0847,27.5461,4990200.0],["2009-05-11",26.9963,27.6156,26.535,27.0152,4726100.0],["2009-05-12",27.2427,27.3628,26.2253,27.0026,5162200.0],["2009-05-13",26.2822,26.5413,24.5128,25.012,7020800.0],["2009-05-14",24.6771,25.3027,24.3358,24.8982,6484900.0],["2009-05-15",24.9235,25.5175,24.2347,24.5823,5004000.0],["2009-05-18",24.8224,25.5934,24.6897,25.5428,4073900.0],["2009-05-19",25.7387,26.7309,25.6186,26.4402,5723400.0],["2009-05-20",26.9331,27.3312,25.4543,25.6629,6848600.0],["2009-05-21",25.2142,25.2205,24.3927,24.7971,5841200.0],["2009-05-22",25.0057,26.08,24.7971,25.3343,5791900.0],["2009-05-26",24.9235,26.2379,24.7339,26.0041,5504300.0],["2009-05-27",26.1305,27.7419,26.1305,26.3959,7209200.0],["2009-05-28",26.9015,27.3628,26.4402,27.0595,5874800.0],["2009-05-29",27.3881,27.8052,27.0152,27.7483,4366700.0],["2009-06-01",28.4055,29.7642,28.2601,29.6883,9740300.0],["2009-06-02",29.4861,30.2128,29.1322,29.9411,6944600.0],["2009-06-03",29.1449,29.3913,27.6282,28.2665,8263400.0],["2009-06-04",28.3107,29.4924,27.5903,29.2649,8237600.0],["2009-06-05",29.6694,30.2381,28.652,30.0359,6814800.0],["2009-06-08",29.3471,29.84,28.6203,29.5493,5420600.0],["2009-06-09",29.3344,30.3518,29.0817,30.1812,6447800.0],["2009-06-10",30.6489,30.7752,29.1764,29.9537,6892000.0],["2009-06-11",29.9537,31.483,29.7452,30.9459,7180500.0],["2009-06-12",30.4593,30.5161,29.7389,30.0169,4133800.0],["2009-06-15",29.385,29.5367,28.475,28.911,5068600.0],["2009-06-16",29.701,30.6109,29.3344,29.6125,10069700.0],["2009-06-17",29.3723,29.8905,28.4434,29.3092,7333400.0],["2009-06-18",29.385,29.9537,28.791,29.3787,4594100.0],["2009-06-19",29.8905,30.0928,29.2017,29.4987,5306800.0],["2009-06-22",28.9489,28.9805,27.3817,27.4386,5585400.0],["2009-06-23",27.8431,28.1085,26.8383,27.7925,6513400.0],["2009-06-24",28.2791,28.7783,27.5018,27.9189,5065000.0],["2009-06-25",27.565,28.6014,27.4639,28.475,5278100.0],["2009-06-26",28.424,29.4048,28.2139,28.7552,4622500.0],["2009-06-29",28.8762,29.3412,28.6597,28.8189,3316600.0],["2009-06-30",28.8189,29.131,28.1375,28.2967,4471300.0],["2009-07-01",28.8699,28.9017,27.3859,27.6789,4403800.0],["2009-07-02",27.2649,27.3605,26.8701,26.8892,4886900.0],["2009-07-06",26.3287,26.5007,25.6409,26.3096,5902300.0],["2009-07-07",26.3988,26.7427,25.8256,25.9466,5006900.0],["2009-07-08",26.1185,26.6153,24.9658,25.73,6739400.0],["2009-07-09",26.1822,26.9528,25.9848,26.3924,5712800.0],["2009-07-10",25.9784,26.4115,25.5581,26.2395,3901000.0],["2009-07-13",26.2459,27.1503,26.0103,27.1184,5550700.0],["2009-07-14",27.2331,27.6916,27.1184,27.2267,4599200.0],["2009-07-15",27.8508,27.9082,27.4241,27.7744,6433200.0],["2009-07-16",27.7808,28.3412,27.526,28.0992,6357500.0],["2009-07-17",28.061,28.6087,28.0037,28.4049,4439800.0],["2009-07-20",28.8062,29.2393,28.3413,28.5387,6115900.0],["2009-07-21",28.9017,29.1692,27.6916,28.4113,4378800.0],["2009-07-22",27.87,28.4241,27.7044,28.2011,4978200.0],["2009-07-23",27.9273,28.475,27.7107,28.2457,7782400.0],["2009-07-24",28.1247,28.717,28.0228,28.5514,6886600.0],["2009-07-27",28.6533,28.9781,28.3413,28.7234,4548600.0],["2009-07-28",28.2967,28.9654,28.0292,28.8508,5856300.0],["2009-07-29",28.2394,28.2712,27.2968,27.5197,6084800.0],["2009-07-30",28.1948,28.4877,27.8827,27.9782,4428600.0],["2009-07-31",27.8763,28.6597,27.7044,28.3222,4240300.0],["2009-08-03",29.0546,30.2137,28.9972,30.099,6401900.0],["2009-08-04",29.8061,30.2965,29.6405,29.9335,5424200.0],["2009-08-05",30.1755,30.755,29.7233,30.5512,6034700.0],["2009-08-06",30.755,31.2072,30.4939,31.099,6862200.0],["2009-08-07",31.3919,31.7104,30.685,31.29,5166800.0],["2009-08-10",31.0225,31.1117,29.7042,29.9971,4573300.0],["2009-08-11",29.8634,30.0672,29.08,29.2584,5243500.0],["2009-08-12",29.0737,29.9844,29.0737,29.6914,4463800.0],["2009-08-13",30.08,30.4302,29.6787,30.3857,4034200.0],["2009-08-14",30.271,30.3411,29.4622,29.7997,3531900.0],["2009-08-17",28.7361,29.0291,28.0228,28.3922,5820600.0],["2009-08-18",28.5705,29.3029,28.4814,29.2201,4647500.0],["2009-08-19",28.5705,29.6341,28.4941,29.3475,3960000.0],["2009-08-20",29.3348,29.9717,29.3284,29.6851,3567900.0],["2009-08-21",29.9971,30.3729,29.8125,30.029,4567400.0],["2009-08-24",30.4684,30.6659,29.6851,29.787,4271300.0],["2009-08-25",30.0417,30.392,29.4494,29.5322,3991400.0],["2009-08-26",29.4876,29.6851,28.7106,28.838,4295000.0],["2009-08-27",28.9272,28.9272,27.819,28.5705,6514600.0],["2009-08-28",28.9463,29.2838,28.7298,29.2074,3586600.0],["2009-08-31",28.6979,28.7489,28.2075,28.3667,3910800.0],["2009-09-01",28.1375,28.8762,27.6152,27.8126,4278000.0],["2009-09-02",27.7235,28.0164,27.3987,27.6025,4063900.0],["2009-09-03",27.9655,28.0929,27.5069,28.0674,2915800.0],["2009-09-04",28.061,28.2903,27.7362,28.1311,3177800.0],["2009-09-08",28.717,28.9845,28.4113,28.9081,4226800.0],["2009-09-09",28.9654,29.2711,28.6597,29.0609,3942500.0],["2009-09-10",28.9972,29.9908,28.6597,29.9526,5405100.0],["2009-09-11",30.4493,30.4493,29.4049,29.5322,5897300.0],["2009-09-14",29.0864,29.8252,28.9972,29.8125,4378700.0],["2009-09-15",29.1374,30.5703,29.1374,30.4366,9011000.0],["2009-09-16",30.6149,30.8187,30.1564,30.6404,5667000.0],["2009-09-17",31.1053,32.5319,30.927,31.7422,10296800.0],["2009-09-18",31.8823,32.0989,31.2964,31.653,4875700.0],["2009-09-21",31.1372,31.6339,30.8888,31.3792,4205200.0],["2009-09-22",31.7613,31.8441,31.3028,31.6658,4111400.0],["2009-09-23",31.7613,31.9333,31.048,31.0607,3579900.0],["2009-09-24",31.2645,31.2645,30.1691,30.4621,3529600.0],["2009-09-25",30.1882,30.443,29.5641,29.8379,3394300.0],["2009-09-28",29.8829,30.6529,29.639,30.409,3544600.0],["2009-09-29",30.4218,30.6272,29.9855,30.0304,4160700.0],["2009-09-30",30.3834,30.5951,29.8379,30.1652,5145700.0],["2009-10-01",29.9085,30.1267,28.8369,28.8433,5186100.0],["2009-10-02",28.4968,29.1257,28.2979,28.4647,5964700.0],["2009-10-05",28.7535,29.3952,28.5546,29.1963,4942200.0],["2009-10-06",29.7609,29.7609,28.6765,29.0487,4974200.0],["2009-10-07",28.9652,29.4465,28.715,29.0615,3213900.0],["2009-10-08",29.7802,29.9984,28.9653,29.2155,6561900.0],["2009-10-09",28.9011,29.2861,28.6637,28.9139,4765700.0],["2009-10-12",29.0166,29.2925,28.5353,28.7599,3703800.0],["2009-10-13",28.7663,28.9524,28.3941,28.715,3889000.0],["2009-10-14",29.2283,29.5171,28.946,29.4337,3888800.0],["2009-10-15",29.2027,29.7673,28.9396,29.6005,4251900.0],["2009-10-16",29.3053,29.408,28.8626,29.023,4770400.0],["2009-10-19",29.0872,29.716,29.0743,29.3759,4286700.0],["2009-10-20",29.7096,29.7417,29.0936,29.2989,5722000.0],["2009-10-21",29.2027,30.1588,29.0037,29.5171,5794700.0],["2009-10-22",29.1706,29.4273,28.2402,28.3493,8575100.0],["2009-10-23",28.5225,28.8048,28.2401,28.3428,5229500.0],["2009-10-26",28.4006,29.0102,27.7396,27.7717,6369100.0],["2009-10-27",27.7974,27.9001,26.1483,26.3215,9649300.0],["2009-10-28",26.206,26.3087,25.4617,25.6349,9683900.0],["2009-10-29",26.1098,26.7707,25.9943,26.4691,6001700.0],["2009-10-30",26.4948,26.5397,25.1409,25.5708,7549200.0],["2009-11-02",25.7119,26.1868,24.5569,25.0382,8276800.0],["2009-11-03",24.7751,25.2243,24.589,25.051,7079400.0],["2009-11-04",25.3654,25.4874,24.7623,24.8136,6496800.0],["2009-11-05",25.0382,25.5259,25.0189,25.5259,4564300.0],["2009-11-06",25.2564,26.1868,25.1152,25.2435,4556000.0],["2009-11-09",25.6221,26.5718,25.5195,26.5526,6049000.0],["2009-11-10",26.4627,26.5525,25.7954,26.1483,4960100.0],["2009-11-11",26.482,27.0723,26.482,26.6039,5365100.0],["2009-11-12",26.5076,26.8862,25.866,26.0585,4977000.0],["2009-11-13",26.1547,26.4499,25.8595,26.1996,3530500.0],["2009-11-16",26.5076,27.252,26.4178,26.9568,4274200.0],["2009-11-17",26.7836,27.098,26.4691,27.098,3199700.0],["2009-11-18",27.2648,27.5151,26.5461,26.899,4019600.0],["2009-11-19",26.6103,26.636,25.975,26.4499,3600000.0],["2009-11-20",26.1804,26.4627,25.9622,26.3921,3963600.0],["2009-11-23",26.9889,27.1557,26.5461,26.7836,3374800.0],["2009-11-24",26.822,26.976,26.405,26.9311,3159100.0],["2009-11-25",27.0338,27.8872,26.8541,27.6434,4639900.0],["2009-11-27",26.7515,27.0659,26.2509,26.8285,2265900.0],["2009-11-30",27.3996,27.3996,26.9183,27.2135,5344300.0],["2009-12-01",27.9129,28.0797,27.5536,27.7781,4043200.0],["2009-12-02",27.9835,28.4262,27.945,28.2722,4957100.0],["2009-12-03",28.3556,28.4391,27.5536,27.6113,4340200.0],["2009-12-04",28.0541,28.4647,26.9504,27.6819,4724200.0],["2009-12-07",27.4701,27.8808,27.3931,27.5856,2968100.0],["2009-12-08",27.2776,27.4124,27.0466,27.1493,3092500.0],["2009-12-09",27.175,27.8744,26.8477,27.6306,4714300.0],["2009-12-10",27.5151,27.6883,26.899,26.976,4896000.0],["2009-12-11",27.0916,27.4445,26.9311,27.1108,4707000.0],["2009-12-14",27.3482,27.5279,26.9953,27.483,3903500.0],["2009-12-15",27.2905,27.8231,27.1172,27.6049,3621700.0],["2009-12-16",27.2327,27.8936,27.175,27.6626,8264000.0],["2009-12-17",27.4766,27.6755,27.3675,27.5921,4581000.0],["2009-12-18",27.6883,28.1375,27.5664,28.1247,7228400.0],["2009-12-21",28.3941,28.6701,28.0284,28.6316,4762000.0],["2009-12-22",28.6444,29.1,28.4455,29.0936,4685900.0],["2009-12-23",29.4208,29.6262,29.2219,29.5812,3144900.0],["2009-12-24",29.9213,30.3192,29.8443,30.2229,2037800.0],["2009-12-28",30.6272,30.8004,29.9406,30.1267,3900400.0],["2009-12-29",30.3983,30.3983,29.7064,29.784,2920100.0],["2009-12-30",29.59,30.45,29.59,30.4306,3529300.0],["2009-12-31",30.6634,30.6634,30.1655,30.1655,2290000.0],["2010-01-04",30.6375,31.2195,30.5987,30.9026,4923600.0],["2010-01-05",30.8897,31.2066,30.644,31.116,3610000.0],["2010-01-06",31.0708,32.3964,31.0708,32.0536,6650900.0],["2010-01-07",31.8726,31.8726,31.1096,31.8338,4732000.0],["2010-01-08",31.7691,32.6162,31.5751,32.2864,6611200.0],["2010-01-11",32.7714,32.7973,31.6592,32.0989,4522300.0],["2010-01-12",31.5558,31.6463,30.9479,31.3036,5210800.0],["2010-01-13",31.3036,31.6075,30.644,31.3165,3397200.0],["2010-01-14",31.2906,31.3876,30.6375,30.9802,4450700.0],["2010-01-15",30.9996,31.0902,30.3983,30.6699,3922200.0],["2010-01-19",30.6828,31.2001,30.4694,31.1096,3438400.0],["2010-01-20",30.7668,30.838,30.3595,30.4629,5049300.0],["2010-01-21",30.4629,30.5535,29.4865,29.5447,5712900.0],["2010-01-22",28.73,29.4154,28.1415,28.5748,7093600.0],["2010-01-25",29.0533,29.3249,28.4454,28.536,5990800.0],["2010-01-26",27.76,28.8463,27.6436,28.1674,7585900.0],["2010-01-27",28.0574,28.4907,26.9323,27.5401,7340000.0],["2010-01-28",28.0057,28.0057,26.5767,26.7707,6786700.0],["2010-01-29",27.1845,27.3462,26.2339,26.3827,6653700.0],["2010-02-01",26.706,27.2686,26.5573,27.1392,4801700.0],["2010-02-02",27.3785,27.8311,26.9711,27.7535,5357900.0],["2010-02-03",27.4302,27.9217,27.0293,27.1198,5049400.0],["2010-02-04",26.2986,26.706,25.542,25.542,9175200.0],["2010-02-05",25.846,26.2145,25.1735,26.1628,8421400.0],["2010-02-08",26.2663,26.415,25.5809,25.5873,4748000.0],["2010-02-09",26.1369,26.4991,25.7878,26.1628,5038000.0],["2010-02-10",25.93,26.0141,25.3739,25.8136,6147800.0],["2010-02-11",25.9171,26.6219,25.8007,26.609,5957000.0],["2010-02-12",26.0852,26.803,25.8654,26.5961,5982400.0],["2010-02-16",27.1457,27.6565,26.984,27.6048,7459600.0],["2010-02-17",27.7923,27.7923,27.288,27.4432,4983200.0],["2010-02-18",27.4496,28.3096,27.3397,28.2062,6230100.0],["2010-02-19",27.9734,29.1244,27.9346,28.6782,7040500.0],["2010-02-22",28.7493,28.7687,28.148,28.232,5398900.0],["2010-02-23",28.135,28.2579,26.9582,27.1586,6989100.0],["2010-02-24",27.3785,27.7471,26.9517,27.2168,5767200.0],["2010-02-25",26.5831,27.1392,26.1887,27.081,5943500.0],["2010-02-26",27.1457,27.2039,26.4279,26.7707,6456900.0],["2010-03-01",27.0164,27.5531,26.8288,27.3979,5729600.0],["2010-03-02",27.76,27.9928,27.4819,27.7471,5721400.0],["2010-03-03",27.954,28.439,27.8893,27.9087,4400600.0],["2010-03-04",27.9087,28.245,27.7471,28.135,4517200.0],["2010-03-05",28.4907,28.9175,28.4196,28.814,4963900.0],["2010-03-08",29.0597,29.2667,28.9175,28.9951,5328200.0],["2010-03-09",28.7817,29.3055,28.6524,29.0533,4952400.0],["2010-03-10",29.0921,29.4154,28.8076,29.1179,4868800.0],["2010-03-11",28.7106,29.1179,28.5618,29.105,4522300.0],["2010-03-12",29.2408,29.396,28.9433,29.2796,6052300.0],["2010-03-15",29.0921,29.2279,28.8593,29.1761,5030800.0],["2010-03-16",29.6094,29.8745,29.1309,29.7904,6990500.0],["2010-03-17",29.6611,29.8874,29.0145,29.1697,7720600.0],["2010-03-18",29.1891,29.4154,28.6588,28.9304,4503600.0],["2010-03-19",28.7041,29.105,28.4325,28.7041,6494500.0],["2010-03-22",28.2838,28.911,28.1545,28.8787,3256700.0],["2010-03-23",28.9822,29.9974,28.911,29.9586,5863900.0],["2010-03-24",29.7775,29.8163,29.5059,29.6288,4313600.0],["2010-03-25",30.0232,30.0232,28.9433,29.0209,5180200.0],["2010-03-26",29.2343,29.7452,29.1567,29.5318,4033900.0],["2010-03-29",29.975,30.2292,29.786,30.0076,3409800.0],["2010-03-30",30.2813,30.2813,29.4536,29.6947,2833400.0],["2010-03-31",29.6035,29.8707,29.4862,29.5774,3034600.0],["2010-04-01",29.9685,30.1249,29.7012,29.9489,2971000.0],["2010-04-05",30.2683,31.1873,30.0336,30.9787,5907200.0],["2010-04-06",30.9461,31.3176,30.7115,31.0504,4088900.0],["2010-04-07",30.9201,31.3242,30.7897,31.0309,6488500.0],["2010-04-08",30.7962,31.0178,30.6072,30.9526,4715700.0],["2010-04-09",31.096,31.1612,30.6072,30.894,4397600.0],["2010-04-12",30.9266,31.1091,30.6072,30.731,3261500.0],["2010-04-13",30.731,30.9201,30.2552,30.6333,4527700.0],["2010-04-14",31.0243,31.1351,30.7441,31.07,5042100.0],["2010-04-15",31.0243,31.0243,30.3269,30.4051,6026500.0],["2010-04-16",30.1836,30.3791,29.4275,29.7469,6421000.0],["2010-04-19",29.5187,29.7208,29.1733,29.6752,5724700.0],["2010-04-20",29.9619,30.1444,29.1537,29.4992,6513700.0],["2010-04-21",29.5513,29.6947,29.0364,29.4014,5332900.0],["2010-04-22",29.258,29.6165,28.4629,29.5057,6567400.0],["2010-04-23",29.7925,30.1379,29.3362,30.0206,5576600.0],["2010-04-26",30.2422,30.5029,29.786,29.8251,4307500.0],["2010-04-27",29.7729,29.9945,28.9973,29.0821,7392200.0],["2010-04-28",29.4145,29.4145,28.8735,29.3362,4818900.0],["2010-04-29",29.5839,29.9359,29.4014,29.7599,4459200.0],["2010-04-30",29.8903,30.0923,29.5122,29.5383,6374400.0],["2010-05-03",29.8577,30.0793,29.2515,29.9359,4699300.0],["2010-05-04",29.4927,29.7208,29.1081,29.434,5433900.0],["2010-05-05",28.7366,30.6398,28.7366,29.8316,7855300.0],["2010-05-06",29.5839,30.4312,27.7915,29.1342,7931300.0],["2010-05-07",28.9908,29.8316,28.0523,29.2646,8373100.0],["2010-05-10",30.3595,30.4834,29.9163,30.353,5379600.0],["2010-05-11",29.9294,30.4638,29.7403,29.975,3919000.0],["2010-05-12",30.2096,30.5485,29.9489,30.4833,3945400.0],["2010-05-13",30.6137,30.9461,30.1053,30.1966,4872000.0],["2010-05-14",29.8772,30.0336,29.3167,29.9098,5772100.0],["2010-05-17",29.9554,30.0076,29.0429,29.6752,6162700.0],["2010-05-18",30.0076,30.2748,28.9191,29.0104,6269500.0],["2010-05-19",28.7301,29.4145,28.515,29.043,6450700.0],["2010-05-20",28.2348,28.6128,27.5504,27.8372,7989000.0],["2010-05-21",27.2636,28.313,27.1919,27.9936,9555600.0],["2010-05-24",27.8632,28.3325,27.5374,27.5374,4467000.0],["2010-05-25",26.5988,28.0197,26.4359,27.961,7794200.0],["2010-05-26",28.1696,28.678,27.583,27.6677,6652500.0],["2010-05-27",28.5476,28.6063,28.0132,28.5802,5412400.0],["2010-05-28",28.3912,28.4955,27.7785,28.0588,3816200.0],["2010-06-01",27.7394,28.0197,27.0029,27.0029,4082000.0],["2010-06-02",27.1267,27.9154,27.1072,27.8698,4452800.0],["2010-06-03",28.0979,28.1566,27.2571,27.7264,3936900.0],["2010-06-04",27.1724,27.4331,26.5076,26.677,5618900.0],["2010-06-07",26.7617,26.866,26.1491,26.1491,4526000.0],["2010-06-08",26.1817,26.7552,25.9601,26.6901,6361800.0],["2010-06-09",26.9051,27.3353,26.6379,26.7813,6426200.0],["2010-06-10",27.3092,27.6938,27.1724,27.6547,4642400.0],["2010-06-11",27.3744,27.8828,27.3744,27.785,3535600.0],["2010-06-14",28.0523,28.2087,27.596,27.6547,3767600.0],["2010-06-15",27.596,27.8502,26.9051,27.7981,6498700.0],["2010-06-16",27.4852,27.6156,27.3158,27.4852,4092500.0],["2010-06-17",27.5439,27.5439,26.7292,27.1724,5274800.0],["2010-06-18",27.218,27.3614,26.8726,27.042,5197200.0],["2010-06-21",27.5699,27.9806,27.0355,27.2245,5653700.0],["2010-06-22",27.2115,27.4135,26.7161,26.7748,4751300.0],["2010-06-23",26.7748,27.3483,26.6184,27.1919,4594800.0],["2010-06-24",26.9443,27.1007,26.3707,26.4228,4973600.0],["2010-06-25",26.501,26.9312,26.0969,26.8269,5737800.0],["2010-06-28",26.9716,26.9716,26.3667,26.393,4063400.0],["2010-06-29",25.9722,26.0445,25.17,25.3015,7586400.0],["2010-06-30",25.2686,25.788,25.1042,25.17,4621700.0],["2010-07-01",25.2028,25.5842,24.5585,24.8281,6919700.0],["2010-07-02",24.9924,25.0319,24.5322,24.5388,3749100.0],["2010-07-06",24.9201,25.1963,24.2955,24.5716,4605700.0],["2010-07-07",24.5124,25.696,24.4138,25.6894,5371800.0],["2010-07-08",25.9327,25.9393,25.262,25.7157,4634900.0],["2010-07-09",25.7026,26.2483,25.65,26.0445,2693400.0],["2010-07-12",26.005,26.005,25.2555,25.4264,3633000.0],["2010-07-13",25.7946,25.9458,25.5842,25.7815,2781800.0],["2010-07-14",25.9195,26.0642,25.4001,25.9064,3892400.0],["2010-07-15",25.9919,25.9919,25.3804,25.8209,3305200.0],["2010-07-16",25.6237,25.6237,24.9924,25.045,3872100.0],["2010-07-19",25.2226,25.4461,25.045,25.2817,2578400.0],["2010-07-20",24.9859,26.2417,24.9596,26.1826,4047600.0],["2010-07-21",26.3864,26.5639,25.5053,25.7157,4570300.0],["2010-07-22",26.2943,26.7349,25.8406,26.0839,4412900.0],["2010-07-23",26.3009,26.3009,25.5513,26.1957,5863800.0],["2010-07-26",26.1497,26.4193,25.9787,26.3732,3228000.0],["2010-07-27",26.6494,26.6888,25.7354,26.1694,3945300.0],["2010-07-28",25.9919,26.3009,25.8998,26.005,2791200.0],["2010-07-29",26.176,26.3338,25.525,25.7486,2861100.0],["2010-07-30",25.4593,25.8341,25.4001,25.7354,2608600.0],["2010-08-02",26.1168,26.5639,26.0116,26.4784,2310400.0],["2010-08-03",26.3995,26.6231,26.0708,26.2089,3184300.0],["2010-08-04",26.3535,26.5245,26.1168,26.4982,2313300.0],["2010-08-05",26.3601,26.3732,26.0116,26.2878,2415800.0],["2010-08-06",26.0445,26.531,25.9195,26.2943,3078900.0],["2010-08-09",26.3469,26.3995,26.0905,26.3141,1551000.0],["2010-08-10",25.9985,26.3009,25.6434,26.1037,2791600.0],["2010-08-11",25.6828,25.7749,25.216,25.2226,3107400.0],["2010-08-12",24.9727,25.4922,24.8675,25.3541,2865900.0],["2010-08-13",25.1897,25.2817,24.9924,25.045,1993200.0],["2010-08-16",24.999,25.3672,24.8741,25.262,1881100.0],["2010-08-17",25.4264,26.0905,25.4264,25.8538,2843400.0],["2010-08-18",25.8209,26.0642,25.6105,25.8669,2480200.0],["2010-08-19",25.8209,26.0839,25.2226,25.3409,2837700.0],["2010-08-20",25.1765,25.2686,24.9859,25.2291,2534900.0],["2010-08-23",25.3278,25.3672,24.8215,24.8281,2847400.0],["2010-08-24",24.5716,24.6308,24.0653,24.1179,4952600.0],["2010-08-25",23.9338,24.21,23.4801,24.1179,8353900.0],["2010-08-26",24.3086,24.4204,23.8878,23.9207,2999900.0],["2010-08-27",24.0916,24.5059,23.9141,24.4927,3039500.0],["2010-08-30",24.3218,24.6505,24.1048,24.1048,2604900.0],["2010-08-31",23.993,24.4796,23.9404,24.1837,3036400.0],["2010-09-01",24.5387,25.0253,24.4598,24.9596,3012900.0],["2010-09-02",24.9727,25.2752,24.7557,25.2752,1935600.0],["2010-09-03",25.5776,25.6105,25.1897,25.433,2966100.0],["2010-09-07",25.3212,26.1234,25.2554,25.8932,4104500.0],["2010-09-08",25.9327,26.5968,25.8801,26.3206,3567600.0],["2010-09-09",26.8927,26.8927,26.051,26.1891,3022800.0],["2010-09-10",26.2549,26.531,26.051,26.3601,1732500.0],["2010-09-13",26.6034,26.8861,26.6034,26.7349,2187500.0],["2010-09-14",25.8406,26.3338,25.0187,25.913,6728600.0],["2010-09-15",25.7354,25.913,25.6565,25.8209,3623300.0],["2010-09-16",25.65,25.9919,25.5711,25.6105,3473300.0],["2010-09-17",25.6434,25.7289,25.3475,25.4724,3206500.0],["2010-09-20",25.2226,25.525,25.045,25.4856,3528800.0],["2010-09-21",25.3738,25.3935,24.8609,25.0319,8789600.0],["2010-09-22",25.0056,25.4396,24.8018,24.8807,4332900.0],["2010-09-23",24.6242,24.7492,24.2757,24.3283,4822400.0],["2010-09-24",24.6505,24.8412,24.473,24.7492,3142800.0],["2010-09-27",24.7492,24.8083,24.5388,24.69,3056600.0],["2010-09-28",24.8294,25.2808,24.5439,25.241,4321700.0],["2010-09-29",25.0618,25.5796,24.9954,25.4867,3750100.0],["2010-09-30",25.6061,25.7588,25.2476,25.3605,3418600.0],["2010-10-01",25.6327,25.8053,25.4335,25.8053,3526900.0],["2010-10-04",25.6526,25.7522,25.3937,25.5929,3765800.0],["2010-10-05",25.8584,26.2833,25.7456,26.2435,3699000.0],["2010-10-06",26.2568,26.7679,26.2236,26.4426,3887900.0],["2010-10-07",26.5555,26.5621,25.6526,25.885,3896800.0],["2010-10-08",25.8385,26.5887,25.8385,26.5024,3570300.0],["2010-10-11",26.5754,26.841,26.4426,26.6086,2239800.0],["2010-10-12",26.4825,26.675,26.2435,26.4758,3222400.0],["2010-10-13",26.8011,26.8011,26.4692,26.6551,3586900.0],["2010-10-14",26.6551,26.7215,26.0709,26.3165,3790200.0],["2010-10-15",26.4825,26.5555,25.8053,26.0576,8579400.0],["2010-10-18",25.9049,26.27,25.7655,26.2302,2319100.0],["2010-10-19",25.7588,26.2236,25.4601,25.5729,3867400.0],["2010-10-20",25.6725,26.2169,25.6725,26.1439,3214100.0],["2010-10-21",26.0178,26.0908,24.8028,25.1547,8120100.0],["2010-10-22",25.3273,25.3937,25.0286,25.1481,3429000.0],["2010-10-25",25.3937,25.5597,25.1547,25.4003,3553900.0],["2010-10-26",24.9887,25.2742,24.8161,25.1481,2870000.0],["2010-10-27",24.8958,25.0153,24.5771,24.9423,3291600.0],["2010-10-28",25.0949,25.2941,25.002,25.2012,2814700.0],["2010-10-29",25.1813,25.4667,25.0286,25.3738,2297800.0],["2010-11-01",25.4866,25.7721,25.2012,25.3605,2945900.0],["2010-11-02",25.5597,26.0111,25.5597,25.719,2788100.0],["2010-11-03",25.8717,25.8717,25.1613,25.5862,3551900.0],["2010-11-04",25.9713,26.2036,25.8252,26.1572,5102800.0],["2010-11-05",26.1306,27.0933,26.1306,26.8211,4964700.0],["2010-11-08",26.6816,26.7879,26.5422,26.7414,2620500.0],["2010-11-09",26.8343,27.1796,26.4227,26.5024,3813700.0],["2010-11-10",26.5289,26.9273,26.3032,26.8874,2954400.0],["2010-11-11",26.7016,27.0269,26.5953,26.9804,2253400.0],["2010-11-12",26.6684,27.0468,26.4559,26.5953,3787600.0],["2010-11-15",26.7414,26.7879,26.124,26.1306,2969000.0],["2010-11-16",25.9248,25.9514,25.1547,25.2078,6064900.0],["2010-11-17",25.1813,25.5929,24.9755,24.9887,4949400.0],["2010-11-18",25.3207,25.5398,25.0352,25.1082,4029800.0],["2010-11-19",25.1281,25.3871,24.9024,25.2012,4082600.0],["2010-11-22",25.1016,25.4402,24.9622,25.4003,3028700.0],["2010-11-23",25.1082,25.1082,24.7298,24.8958,3066400.0],["2010-11-24",24.9887,25.241,24.8626,25.2012,3622300.0],["2010-11-26",24.9954,25.0153,24.8161,24.9223,1233200.0],["2010-11-29",24.8161,25.002,24.5638,24.9754,3311800.0],["2010-11-30",24.7099,25.4866,24.6966,25.0551,4301500.0],["2010-12-01",25.553,26.0576,25.4999,26.0377,4124100.0],["2010-12-02",26.0111,26.7679,26.0111,26.7281,4648200.0],["2010-12-03",26.675,26.7414,26.3032,26.4958,4228800.0],["2010-12-06",26.4825,26.5489,26.2435,26.3829,7125400.0],["2010-12-07",26.8742,27.5115,26.8742,27.4385,7834400.0],["2010-12-08",27.5248,27.87,27.0933,27.3522,5489200.0],["2010-12-09",27.465,27.6509,27.1397,27.5115,3797100.0],["2010-12-10",27.5381,27.8368,27.2659,27.8036,3031300.0],["2010-12-13",28.0426,28.5206,27.9098,28.3546,6524300.0],["2010-12-14",28.3679,28.7331,28.3148,28.6733,7021300.0],["2010-12-15",28.5272,28.9455,28.4343,28.7862,5173200.0],["2010-12-16",28.2883,29.5231,28.1488,29.4434,10680400.0],["2010-12-17",29.4766,29.7023,29.1048,29.5961,6991300.0],["2010-12-20",29.6824,29.7422,29.3173,29.4036,4083800.0],["2010-12-21",29.4899,29.7886,29.2111,29.5895,3882600.0],["2010-12-22",29.6094,29.6691,29.3704,29.543,3369700.0],["2010-12-23",29.4434,29.7687,29.4434,29.5895,2436200.0],["2010-12-27",29.5231,29.6625,29.2974,29.4965,1731000.0],["2010-12-28",29.543,29.6957,29.4501,29.5828,2169700.0],["2010-12-29",29.6986,29.8392,29.5848,29.6183,2316500.0],["2010-12-30",29.5714,29.9195,29.5714,29.7589,1805300.0],["2010-12-31",29.6585,29.7723,29.2368,29.3305,2436000.0],["2011-01-03",29.6116,29.8459,29.3974,29.5915,3071500.0],["2011-01-04",29.625,29.7923,28.6545,29.3372,4724300.0],["2011-01-05",29.1431,29.9195,28.8753,29.6652,3852600.0],["2011-01-06",29.6116,29.7923,29.3238,29.3907,2835100.0],["2011-01-07",29.3773,29.7522,28.9958,29.4443,5602700.0],["2011-01-10",29.3573,29.5581,28.8954,29.2836,4221000.0],["2011-01-11",29.3573,29.9998,29.3439,29.9329,4475700.0],["2011-01-12",30.1069,30.2876,29.6919,29.9396,3211900.0],["2011-01-13",29.9396,30.281,29.8191,29.9329,2791300.0],["2011-01-14",29.8191,29.9463,29.5179,29.5848,3069100.0],["2011-01-18",29.8593,30.2542,29.779,30.1471,2968700.0],["2011-01-19",30.1672,30.2475,29.2167,29.3104,4926400.0],["2011-01-20",29.1698,29.8793,28.9891,29.866,5277200.0],["2011-01-21",30.1538,30.3345,29.7455,29.8191,8182300.0],["2011-01-24",29.8927,30.4282,29.7923,30.1672,2985700.0],["2011-01-25",29.8124,30.2542,29.5648,30.0801,4050600.0],["2011-01-26",30.2876,31.2247,30.2876,31.1243,6451500.0],["2011-01-27",31.2783,31.2783,29.9998,30.388,5751800.0],["2011-01-28",30.87,31.1243,30.1136,30.1872,5882700.0],["2011-01-31",30.3479,30.8164,30.3345,30.7294,5621500.0],["2011-02-01",30.9503,31.6933,30.8968,31.5929,4091100.0],["2011-02-02",31.4925,32.5433,31.2917,32.0079,4611300.0],["2011-02-03",31.9744,32.3291,31.5393,32.2689,3969400.0],["2011-02-04",32.2823,32.463,31.5594,32.1082,3352000.0],["2011-02-07",32.1953,32.4831,32.0413,32.1216,2679600.0],["2011-02-08",32.2488,32.3693,31.5059,31.874,3731800.0],["2011-02-09",31.7,31.8673,31.131,31.4925,3919000.0],["2011-02-10",31.3653,31.8606,31.218,31.6531,2677000.0],["2011-02-11",31.5795,32.0413,31.4255,32.0012,2901400.0],["2011-02-14",31.9677,32.704,31.9476,32.2689,2602700.0],["2011-02-15",32.2354,32.8646,32.202,32.3559,3010100.0],["2011-02-16",32.6437,32.9449,32.3894,32.5299,2731400.0],["2011-02-17",32.5366,32.7977,32.2756,32.7174,2574100.0],["2011-02-18",32.7374,32.9583,32.3894,32.6236,2584100.0],["2011-02-22",32.309,32.6906,31.6397,31.6866,4069100.0],["2011-02-23",31.4991,32.0413,30.9637,31.3854,4087700.0],["2011-02-24",31.3653,31.8405,30.9771,31.4054,2766500.0],["2011-02-25",31.5862,31.787,31.0775,31.4054,2982200.0],["2011-02-28",31.7134,32.1283,31.6531,32.1016,2555600.0],["2011-03-01",32.1886,32.4496,31.1913,31.198,3335800.0],["2011-03-02",31.285,31.8138,31.0976,31.3586,3750500.0],["2011-03-03",31.7468,32.1551,31.6129,32.1082,4849900.0],["2011-03-04",32.048,32.2421,31.6665,32.0882,4711800.0],["2011-03-07",32.1149,32.2488,31.3519,31.3787,6112500.0],["2011-03-08",31.4992,31.7937,31.1444,31.5929,2412200.0],["2011-03-09",31.4523,31.5527,30.6089,30.9838,3606100.0],["2011-03-10",30.6424,30.716,29.953,30.1672,5325600.0],["2011-03-11",29.9463,31.5728,29.9463,31.5192,5193300.0],["2011-03-14",31.4791,31.7937,30.9905,31.3586,3920900.0],["2011-03-15",30.3278,31.4791,30.2609,31.1712,9864900.0],["2011-03-16",31.0775,31.2113,29.6786,29.9798,7306400.0],["2011-03-17",30.4817,30.6692,30.0601,30.2809,4030100.0],["2011-03-18",30.6625,30.783,30.1939,30.368,5371100.0],["2011-03-21",30.7227,30.783,30.3613,30.5554,2460600.0],["2011-03-22",30.4818,30.6156,30.1872,30.5888,2226100.0],["2011-03-23",30.5152,30.9838,30.3546,30.8298,2266500.0],["2011-03-24",31.0574,31.1243,30.7227,31.0373,1904700.0],["2011-03-25",31.2247,31.3921,31.0507,31.1645,1895800.0],["2011-03-28",31.1779,31.3987,30.9235,30.9503,2138900.0],["2011-03-29",30.9658,31.492,30.8106,31.4515,2357400.0],["2011-03-30",31.6944,31.7686,31.0333,31.4583,2710900.0],["2011-03-31",31.3166,31.4515,31.0333,31.0468,3203100.0],["2011-04-01",31.3166,31.4448,31.013,31.1682,3088400.0],["2011-04-04",31.2087,31.7079,31.2019,31.6202,2455300.0],["2011-04-05",31.6405,32.2476,31.492,32.0182,3114500.0],["2011-04-06",32.1329,32.2476,32.0115,32.1397,2967600.0],["2011-04-07",32.1397,32.3825,31.971,32.025,3973300.0],["2011-04-08",32.1464,32.3083,31.1547,31.3166,3023100.0],["2011-04-11",31.4516,31.5325,30.9253,31.2087,2976900.0],["2011-04-12",30.7567,31.0603,30.3991,30.5003,4020600.0],["2011-04-13",30.7972,30.8174,29.9674,30.2574,3683700.0],["2011-04-14",30.0551,30.4329,30.0416,30.3384,2280200.0],["2011-04-15",30.3856,30.8174,30.19,30.5138,3100700.0],["2011-04-18",30.082,30.2979,29.8189,30.2102,2192600.0],["2011-04-19",30.2979,30.9388,30.2979,30.8309,2450400.0],["2011-04-20",31.3099,31.5393,31.0333,31.3571,3450800.0],["2011-04-21",31.8901,31.8901,30.8849,31.1345,3028700.0],["2011-04-25",30.6083,30.8309,30.1832,30.4261,2702700.0],["2011-04-26",30.5745,31.3773,30.4396,31.2964,3400000.0],["2011-04-27",31.3908,31.3908,30.5543,31.2222,3635800.0],["2011-04-28",31.1142,31.5392,30.9995,31.3638,2210300.0],["2011-04-29",31.3773,31.7079,31.0535,31.6809,2561000.0],["2011-05-02",31.6944,31.7079,30.669,30.7972,2691000.0],["2011-05-03",30.7364,31.1075,30.5745,31.094,6774300.0],["2011-05-04",30.9051,31.1345,30.4126,30.5948,3649400.0],["2011-05-05",30.3586,30.669,29.9673,30.1562,3490300.0],["2011-05-06",30.5813,30.6825,29.6233,29.8257,5984700.0],["2011-05-09",29.9471,30.4936,29.8729,30.3249,2651100.0],["2011-05-10",30.4463,30.4733,30.0551,30.3317,2190500.0],["2011-05-11",30.2507,30.2507,29.7312,29.8594,3502900.0],["2011-05-12",29.8729,30.0213,29.4749,29.8729,2918000.0],["2011-05-13",29.9336,29.9539,28.9082,28.9824,3883300.0],["2011-05-16",28.8744,29.5288,28.7193,29.0633,3513300.0],["2011-05-17",28.9284,29.1173,28.4224,28.7125,3978200.0],["2011-05-18",28.7867,29.0431,28.4832,28.9621,2910900.0],["2011-05-19",29.1375,29.205,28.6181,28.9014,2355600.0],["2011-05-20",28.9217,28.9217,28.1458,28.1998,3614700.0],["2011-05-23",27.8153,28.1458,27.7545,28.0311,3342000.0],["2011-05-24",28.274,28.6923,28.2673,28.2942,3814300.0],["2011-05-25",28.1323,28.4089,28.0177,28.1863,3228800.0],["2011-05-26",28.0581,28.4089,27.7545,28.2605,4258300.0],["2011-05-27",28.4089,28.6181,28.2268,28.3954,2231700.0],["2011-05-31",28.7462,28.7597,28.0311,28.5641,3103700.0],["2011-06-01",28.3752,28.3752,27.5387,27.6196,4114300.0],["2011-06-02",27.6061,27.7815,27.2823,27.5994,3734100.0],["2011-06-03",27.2756,27.6803,27.1946,27.2553,2846500.0],["2011-06-06",27.2553,27.4847,26.9787,26.9855,2703100.0],["2011-06-07",27.1541,27.3902,27.0057,27.0124,2563600.0],["2011-06-08",26.9652,27.0597,26.5874,26.6414,3525200.0],["2011-06-09",26.6481,26.9585,26.6211,26.7628,2885800.0],["2011-06-10",26.5739,27.3498,26.5739,26.972,5955200.0],["2011-06-13",27.1001,27.1001,26.4458,26.6212,3842200.0],["2011-06-14",26.9315,27.6129,26.8438,27.4644,4239500.0],["2011-06-15",27.822,28.0311,26.7831,26.8505,7483000.0],["2011-06-16",26.9113,27.1406,26.2434,26.6212,4701400.0],["2011-06-17",26.891,26.9315,26.3176,26.6144,3985000.0],["2011-06-20",26.5807,26.9854,26.4862,26.8033,2800300.0],["2011-06-21",27.0057,27.2756,26.9517,27.2013,7020300.0],["2011-06-22",27.0327,27.5724,27.0259,27.1811,3859500.0],["2011-06-23",26.837,27.0866,26.3243,26.9855,4935900.0],["2011-06-24",27.0529,27.2081,26.4727,26.6886,6031800.0],["2011-06-27",26.6144,26.6886,26.358,26.6346,3359900.0],["2011-06-28",26.8001,27.0384,26.7252,27.0248,3036200.0],["2011-06-29",27.195,27.7397,27.1678,27.3993,3736900.0],["2011-06-30",27.5151,28.1551,27.338,28.0666,4065800.0],["2011-07-01",28.0393,28.3594,27.8487,28.3049,2533000.0],["2011-07-05",28.1891,28.2504,27.9032,28.0598,2563500.0],["2011-07-06",28.0393,28.0393,27.6104,27.7942,3232100.0],["2011-07-07",28.0461,28.3934,27.9236,28.264,2584000.0],["2011-07-08",27.944,28.0325,27.5082,27.8691,2740000.0],["2011-07-11",27.4265,27.4265,26.8682,27.1133,3947300.0],["2011-07-12",27.018,27.3244,26.9635,26.9976,2170200.0],["2011-07-13",27.1337,27.5763,26.9976,27.1133,2378800.0],["2011-07-14",27.161,27.3721,26.4869,26.7116,3477700.0],["2011-07-15",26.7933,26.9159,26.555,26.8886,2608000.0],["2011-07-18",26.8273,26.9567,26.4188,26.5005,2611500.0],["2011-07-19",26.7048,26.9431,26.5414,26.9295,2648200.0],["2011-07-20",26.9635,27.338,26.7592,27.0997,2858900.0],["2011-07-21",27.2495,27.7942,27.0657,27.6649,5275700.0],["2011-07-22",27.6921,28.1619,27.6785,27.9849,3954300.0],["2011-07-25",27.5627,27.9168,27.5423,27.7125,2640900.0],["2011-07-26",27.624,27.624,26.8954,27.0384,3640700.0],["2011-07-27",26.8954,26.9771,26.5209,26.555,6013900.0],["2011-07-28",26.555,26.9227,26.4256,26.5005,2861500.0],["2011-07-29",26.2418,26.7524,26.0579,26.4801,2853400.0],["2011-08-01",26.8954,26.9635,25.9081,26.1873,3277300.0],["2011-08-02",25.9217,26.1737,25.4383,25.4383,3680500.0],["2011-08-03",25.4587,25.6698,24.7983,25.4247,4079600.0],["2011-08-04",24.9957,25.0025,23.7701,23.7974,6078800.0],["2011-08-05",24.1991,24.451,23.0552,23.7974,6097700.0],["2011-08-08",23.1437,23.3616,21.8091,21.8159,10879800.0],["2011-08-09",22.4287,23.1233,21.4823,23.1165,9445300.0],["2011-08-10",22.3811,22.9394,22.0406,22.0883,5983200.0],["2011-08-11",22.3334,23.3616,22.0134,23.1709,6023100.0],["2011-08-12",23.559,23.6748,23.0552,23.2731,3327200.0],["2011-08-15",23.4092,23.6952,23.3071,23.6884,2643600.0],["2011-08-16",23.416,23.7293,23.1301,23.2662,3205800.0],["2011-08-17",23.3548,23.6339,22.9803,23.0824,2634800.0],["2011-08-18",22.5649,22.5649,21.6593,21.7751,4825100.0],["2011-08-19",21.4891,22.2994,21.4414,21.4551,3498200.0],["2011-08-22",22.027,22.1155,21.3597,21.4346,2962300.0],["2011-08-23",21.5163,22.2109,21.3461,22.204,3190700.0],["2011-08-24",22.5922,23.1573,22.49,23.1505,5002900.0],["2011-08-25",23.2935,23.4297,22.5785,22.633,3454000.0],["2011-08-26",22.4696,23.4161,22.0951,23.3956,3987000.0],["2011-08-29",23.7837,24.3421,23.6135,24.3148,2519100.0],["2011-08-30",24.1242,24.771,24.0289,24.6008,3352000.0],["2011-08-31",24.88,24.9276,24.3216,24.5668,4170700.0],["2011-09-01",24.5259,24.7506,24.0697,24.1174,3736800.0],["2011-09-02",23.5795,23.6135,23.0416,23.1982,3190300.0],["2011-09-06",22.0338,22.8305,22.0338,22.6602,4849400.0],["2011-09-07",23.0143,23.6748,22.9394,23.6544,3065700.0],["2011-09-08",23.3616,23.6135,23.205,23.3548,2721500.0],["2011-09-09",22.953,23.1437,22.3811,22.5649,4853000.0],["2011-09-12",22.2653,22.6262,21.8772,22.4356,4493000.0],["2011-09-13",22.5377,23.0279,22.313,22.919,3760900.0],["2011-09-14",23.0415,23.4909,22.5445,23.2186,3293500.0],["2011-09-15",23.5931,23.9608,23.3752,23.8859,3438800.0],["2011-09-16",23.954,24.0833,23.4773,23.8586,4012100.0],["2011-09-19",23.1641,23.5114,22.7828,23.416,2822300.0],["2011-09-20",23.4569,23.7361,23.1505,23.2254,2693300.0],["2011-09-21",23.1709,23.3411,22.4083,22.4151,4895500.0],["2011-09-22",21.741,21.8159,20.9172,21.278,10240500.0],["2011-09-23",21.278,21.9249,21.2304,21.4959,5115600.0],["2011-09-26",21.8091,22.3334,21.1691,22.3266,5225500.0],["2011-09-27",22.8645,23.4365,22.6671,22.776,3714800.0],["2011-09-28",22.8469,22.9708,21.9038,21.9658,4075400.0],["2011-09-29",22.5234,22.7023,21.8488,22.3444,4310100.0],["2011-09-30",22.0553,22.365,21.7593,21.7799,4250100.0],["2011-10-03",21.6147,22.014,21.1466,21.2774,5071200.0],["2011-10-04",20.8919,21.7662,20.5271,21.7318,6100000.0],["2011-10-05",21.718,22.7918,21.539,22.7643,3958400.0],["2011-10-06",22.8194,23.4251,22.6886,23.2875,3587900.0],["2011-10-07",23.5009,23.5422,22.4614,22.6266,4444300.0],["2011-10-10",23.1704,23.6661,23.1704,23.611,3126100.0],["2011-10-11",23.4871,24.0997,23.4389,23.8795,4060900.0],["2011-10-12",24.1548,24.8776,24.1548,24.4852,4639300.0],["2011-10-13",24.2305,24.5059,23.79,24.3751,2929900.0],["2011-10-14",24.7606,24.8845,24.382,24.6986,2199200.0],["2011-10-17",24.499,24.5954,23.6385,23.7969,3406700.0],["2011-10-18",23.7693,24.6848,23.4045,24.499,3732100.0],["2011-10-19",24.4714,24.4714,23.8932,24.0171,3678500.0],["2011-10-20",24.3544,24.8294,23.8726,24.7193,4431400.0],["2011-10-21",25.1254,25.5109,24.9671,25.3319,3945800.0],["2011-10-24",25.621,25.9445,25.4971,25.8826,3219200.0],["2011-10-25",25.8,25.8826,25.1392,25.1667,4068700.0],["2011-10-26",25.6279,25.8138,24.9671,25.6141,3486000.0],["2011-10-27",26.4058,27.4245,26.3025,27.1148,6252300.0],["2011-10-28",26.7431,27.1354,26.5297,27.0597,4121000.0],["2011-10-31",26.5779,26.7018,25.9927,26.0065,4974500.0],["2011-11-01",24.9189,26.0753,24.6642,25.5315,5843600.0],["2011-11-02",26.1442,26.4127,25.7449,26.0547,4126800.0],["2011-11-03",26.3163,26.6742,25.8826,26.5228,2778800.0],["2011-11-04",26.3025,27.0046,26.0685,26.8532,3009700.0],["2011-11-07",26.8463,27.2318,26.3438,26.8325,2871600.0],["2011-11-08",26.9633,27.2593,26.7086,27.2456,3123200.0],["2011-11-09",26.3851,26.6811,25.8138,25.9514,4548500.0],["2011-11-10",26.3232,26.688,25.9996,26.4195,3259900.0],["2011-11-11",26.9496,27.5209,26.8807,27.3282,3363900.0],["2011-11-14",27.1974,27.2731,26.8188,27.0322,2460400.0],["2011-11-15",26.8463,27.3832,26.7293,27.2249,2077500.0],["2011-11-16",26.8463,27.3419,26.7224,26.7844,2846800.0],["2011-11-17",26.6536,26.9565,25.979,26.1648,3769700.0],["2011-11-18",26.3989,26.6123,26.0822,26.2681,2472900.0],["2011-11-21",25.6554,25.9445,25.2699,25.7793,3328200.0],["2011-11-22",25.7587,25.9308,25.2975,25.6073,2509300.0],["2011-11-23",25.2287,25.3044,24.3888,24.4233,3818400.0],["2011-11-25",24.2649,24.795,24.2649,24.4852,1380300.0],["2011-11-28",25.4971,25.7243,24.9877,25.2975,4788000.0],["2011-11-29",25.4007,25.6761,25.0015,25.3526,3866700.0],["2011-11-30",26.4058,27.1561,26.1648,27.1423,5819800.0],["2011-12-01",26.9496,27.3764,26.8463,27.1698,4167900.0],["2011-12-02",27.5691,28.347,27.4727,27.755,5630900.0],["2011-12-05",28.2781,28.3951,27.927,28.1473,3807700.0],["2011-12-06",28.0372,28.6154,27.8238,28.3263,3517100.0],["2011-12-07",28.1336,28.4571,27.7481,28.3401,8240100.0],["2011-12-08",28.0854,28.0854,27.1561,27.2456,4192800.0],["2011-12-09",27.4659,28.0854,27.3764,27.9546,2989500.0],["2011-12-12",27.4314,27.4796,27.046,27.4246,3200000.0],["2011-12-13",27.6379,27.9408,26.5572,26.7224,4241500.0],["2011-12-14",26.5641,27.0597,26.392,26.6536,4368400.0],["2011-12-15",26.9014,27.0666,26.1442,26.5779,4525100.0],["2011-12-16",26.8601,27.1905,26.6054,26.8394,4272300.0],["2011-12-19",27.046,27.0735,26.213,26.3094,2861900.0],["2011-12-20",26.8945,27.5278,26.8876,27.3282,3285600.0],["2011-12-21",27.4796,27.5278,26.75,27.2318,3005500.0],["2011-12-22",27.397,27.7618,27.2938,27.6104,2279300.0],["2011-12-23",27.6655,27.8513,27.4865,27.8444,1441500.0],["2011-12-27",27.7756,28.0372,27.7137,27.8789,2190100.0],["2011-12-28",27.8268,27.9657,27.2919,27.4795,2960700.0],["2011-12-29",27.4933,27.7087,27.3336,27.5003,1995800.0],["2011-12-30",27.3892,27.6809,27.3892,27.4864,1524100.0],["2012-01-03",28.1602,28.6048,28.0004,28.1463,3128000.0],["2012-01-04",28.0699,28.5214,27.924,28.3964,2521300.0],["2012-01-05",28.1393,28.4728,27.8407,28.445,2190200.0],["2012-01-06",28.4658,28.6187,28.063,28.5978,3428200.0],["2012-01-09",28.7228,28.8201,28.3964,28.5353,1918500.0],["2012-01-10",28.8479,29.0354,28.6187,28.8826,2581100.0],["2012-01-11",28.8826,29.3549,28.7992,29.2508,3619400.0],["2012-01-12",29.348,29.4869,29.0076,29.3619,2666500.0],["2012-01-13",28.9868,29.0841,28.577,29.0771,2331400.0],["2012-01-17",29.4522,29.5217,29.0285,29.1674,2147800.0],["2012-01-18",29.1118,29.7092,28.9173,29.605,2693500.0],["2012-01-19",29.6467,29.9523,29.6259,29.7995,2838200.0],["2012-01-20",29.8551,30.0009,29.4661,29.7787,1999800.0],["2012-01-23",29.8273,30.001,29.5981,29.7995,1914500.0],["2012-01-24",29.4591,30.0774,29.3411,30.0079,1898100.0],["2012-01-25",30.0426,30.64,29.7648,30.383,3201300.0],["2012-01-26",30.5844,30.9804,30.5011,30.6539,2980000.0],["2012-01-27",30.0843,31.1054,29.9037,30.9109,3737000.0],["2012-01-30",30.4872,31.154,30.2788,30.9804,3366600.0],["2012-01-31",31.0221,31.2513,30.6331,30.904,3776700.0],["2012-02-01",31.2027,31.5013,31.0707,31.1332,2365600.0],["2012-02-02",31.1888,31.3485,30.9179,30.9526,2375000.0],["2012-02-03",31.3416,31.7722,31.2096,31.543,2651600.0],["2012-02-06",31.3902,31.55,31.154,31.3485,3376100.0],["2012-02-07",31.293,31.6889,31.0012,31.4874,2378100.0],["2012-02-08",31.5708,31.7167,31.3554,31.4735,2103100.0],["2012-02-09",31.6264,31.7792,31.1679,31.5361,2192800.0],["2012-02-10",31.1263,31.1263,30.508,30.8901,3223800.0],["2012-02-13",31.0637,31.1818,30.4941,30.508,3280100.0],["2012-02-14",30.4663,30.5358,29.7648,30.126,3957800.0],["2012-02-15",30.2441,30.3066,29.8065,29.9801,2257800.0],["2012-02-16",30.0357,30.6608,29.8064,30.6608,2934800.0],["2012-02-17",30.8067,30.8276,30.3899,30.5011,1801400.0],["2012-02-21",30.6817,31.3833,30.5636,30.8137,3087500.0],["2012-02-22",30.2996,30.6817,30.1885,30.2649,2867900.0],["2012-02-23",30.2649,30.3205,29.9037,30.3066,2026600.0],["2012-02-24",30.3622,30.6192,30.2719,30.4664,1784800.0],["2012-02-27",30.1885,30.7095,30.0565,30.6678,2024600.0],["2012-02-28",30.772,30.8206,30.4455,30.5844,2854100.0],["2012-02-29",30.5844,30.7373,30.0774,30.2371,2244600.0],["2012-03-01",30.3969,30.6678,30.3205,30.4455,1817200.0],["2012-03-02",30.376,30.5983,30.1677,30.2649,1831300.0],["2012-03-05",30.1816,30.1955,29.3202,29.5356,3062400.0],["2012-03-06",29.0563,29.091,28.5422,28.6951,3988800.0],["2012-03-07",28.7992,28.8618,28.5422,28.7923,3926300.0],["2012-03-08",28.9937,29.1396,28.6464,28.9312,1583800.0],["2012-03-09",29.0285,29.73,28.8965,29.348,2167900.0],["2012-03-12",29.2924,29.6745,29.2299,29.3966,2773400.0],["2012-03-13",29.5842,30.3205,29.3966,30.2858,3628700.0],["2012-03-14",30.258,30.9734,30.2441,30.5011,3687100.0],["2012-03-15",30.0218,30.5011,29.6745,30.1815,5698500.0],["2012-03-16",31.0915,31.0915,30.4941,30.7234,4798400.0],["2012-03-19",31.1401,31.3971,30.8414,31.1193,4070100.0],["2012-03-20",30.7928,30.7928,30.1746,30.4455,4507900.0],["2012-03-21",30.4455,30.5011,30.0704,30.2719,2823100.0],["2012-03-22",29.9037,29.9245,29.355,29.7926,2970600.0],["2012-03-23",29.7995,30.1677,29.6259,29.9732,2382700.0],["2012-03-26",30.2441,30.4108,30.001,30.3969,2338100.0],["2012-03-27",30.4108,30.6747,30.1677,30.1954,2083400.0],["2012-03-28",30.0308,30.1779,29.4354,29.8067,2479600.0],["2012-03-29",29.5124,29.9888,29.4074,29.9888,1831600.0],["2012-03-30",30.311,30.3881,29.7646,30.0869,2428900.0],["2012-04-02",30.0939,30.8154,29.9398,30.4651,3896900.0],["2012-04-03",30.3671,30.4371,29.7016,29.9958,3836300.0],["2012-04-04",29.6386,29.7296,29.2883,29.4914,2770600.0],["2012-04-05",29.4914,29.8207,29.1342,29.2042,2308600.0],["2012-04-09",28.826,29.0781,28.6578,28.8049,2661300.0],["2012-04-10",28.6718,29.0221,28.2655,28.5107,3791100.0],["2012-04-11",28.952,29.1202,28.7909,28.8259,2329800.0],["2012-04-12",28.903,29.7016,28.903,29.5965,2139600.0],["2012-04-13",29.5335,29.5335,29.0781,29.1202,5597300.0],["2012-04-16",29.3724,29.6596,29.0781,29.1972,3944800.0],["2012-04-17",29.4985,29.8837,29.4144,29.6456,2120500.0],["2012-04-18",29.5265,29.7296,29.4424,29.5615,2187400.0],["2012-04-19",29.4214,29.4284,27.9363,28.0834,7786500.0],["2012-04-20",28.1815,28.2445,27.6001,27.7892,5069300.0],["2012-04-23",27.3269,27.3829,26.9136,27.2638,3940600.0],["2012-04-24",27.3269,27.509,27.0537,27.2498,2852000.0],["2012-04-25",27.551,27.6981,27.3479,27.558,2374500.0],["2012-04-26",27.3899,27.7402,27.2498,27.6701,1780500.0],["2012-04-27",27.7472,27.8522,27.3619,27.551,2322700.0],["2012-04-30",27.446,27.551,27.2638,27.467,1665500.0],["2012-05-01",27.4039,27.9013,27.3409,27.6281,1916300.0],["2012-05-02",27.4179,27.474,27.0887,27.3129,2069400.0],["2012-05-03",27.3479,27.502,26.9906,27.0256,2075000.0],["2012-05-04",26.9416,26.9906,26.3952,26.5003,2865000.0],["2012-05-07",26.4162,26.6194,26.143,26.3041,2773200.0],["2012-05-08",26.087,26.2061,25.7437,26.164,2793700.0],["2012-05-09",25.6947,26.4582,25.6947,26.101,4537400.0],["2012-05-10",26.3532,26.4933,25.8698,25.9539,2883500.0],["2012-05-11",25.8838,26.2691,25.7157,25.8418,2252100.0],["2012-05-14",25.5686,25.8558,25.2814,25.7227,2711300.0],["2012-05-15",25.7297,25.8348,25.0012,25.0712,4171600.0],["2012-05-16",25.2043,25.4915,24.5669,24.5669,3601300.0],["2012-05-17",24.6299,24.8541,24.3147,24.3707,3181900.0],["2012-05-18",24.5178,24.6299,23.9784,24.0905,3328700.0],["2012-05-21",24.2026,24.6509,24.1676,24.5879,2996400.0],["2012-05-22",24.6789,25.2043,24.5599,24.791,4117300.0],["2012-05-23",24.5739,25.1413,24.2797,25.1413,3400000.0],["2012-05-24",25.2604,25.3654,24.735,25.0292,4374900.0],["2012-05-25",25.0012,25.4845,24.9732,25.2954,2928100.0],["2012-05-29",25.5966,25.9048,25.3234,25.6456,2264400.0],["2012-05-30",25.2534,25.3094,25.0222,25.1553,2346500.0],["2012-05-31",25.1343,25.2323,24.5739,25.0502,2991100.0],["2012-06-01",24.5739,25.2674,24.5178,25.0572,4572200.0],["2012-06-04",25.0292,25.1413,24.5388,24.9872,4085700.0],["2012-06-05",24.798,25.1133,24.707,25.0152,2826200.0],["2012-06-06",25.3374,25.7787,25.2744,25.7577,3006400.0],["2012-06-07",26.115,26.6053,25.9819,26.129,8381000.0],["2012-06-08",25.9539,26.101,25.6176,26.073,2340500.0],["2012-06-11",26.3462,26.4302,25.2744,25.3094,4232600.0],["2012-06-12",25.3724,25.5406,25.0222,25.2954,4728900.0],["2012-06-13",24.5879,25.5756,24.5879,25.2604,4528800.0],["2012-06-14",25.2604,25.7087,25.0362,25.5896,3012200.0],["2012-06-15",25.7297,26.3672,25.6176,26.3461,4055300.0],["2012-06-18",26.178,26.3041,25.8698,26.2971,2797700.0],["2012-06-19",26.4933,27.0607,26.3602,26.9206,3230100.0],["2012-06-20",26.8785,27.0677,26.5773,26.7805,2186300.0],["2012-06-21",26.8225,26.8225,26.15,26.171,11346800.0],["2012-06-22",26.3181,26.4372,25.8208,25.8628,8470300.0],["2012-06-25",25.5125,25.5616,25.0502,25.2604,7914200.0],["2012-06-26",25.3724,25.6807,25.3304,25.5686,2991800.0],["2012-06-27",25.6853,26.0391,25.3952,25.9471,1760000.0],["2012-06-28",25.7561,26.2726,25.6641,26.2443,2107600.0],["2012-06-29",26.8387,26.959,26.6547,26.8175,2851000.0],["2012-07-02",26.8316,27.0298,26.3434,26.7962,2318300.0],["2012-07-03",26.9024,27.5887,26.8882,27.5251,2011100.0],["2012-07-05",27.4048,27.7373,27.242,27.4968,1965200.0],["2012-07-06",27.1783,27.3411,26.959,27.1359,1846200.0],["2012-07-09",27.15,27.1925,26.8882,27.0722,1389200.0],["2012-07-10",26.9731,27.3835,26.5274,26.676,2675000.0],["2012-07-11",26.7467,27.0227,26.591,26.7396,1844400.0],["2012-07-12",26.4495,26.8528,26.032,26.676,2186800.0],["2012-07-13",26.7326,27.2633,26.7326,27.1854,1829000.0],["2012-07-16",27.051,27.1076,26.7679,26.9095,1815100.0],["2012-07-17",27.0722,27.1854,26.7892,27.0864,2362100.0],["2012-07-18",26.9165,27.4472,26.9024,27.3906,2062000.0],["2012-07-19",26.8741,27.2916,26.6123,27.051,3590600.0],["2012-07-20",26.9024,27.1147,26.5203,26.8599,5310000.0],["2012-07-23",26.6264,26.9519,26.1807,26.7821,2851000.0],["2012-07-24",26.7467,27.0227,26.0604,26.2656,2124100.0],["2012-07-25",26.3858,26.5698,26.0108,26.0533,1818800.0],["2012-07-26",26.4566,26.6193,25.9047,26.3929,3161900.0],["2012-07-27",26.6264,27.4543,26.4424,27.2279,3264000.0],["2012-07-30",27.2066,27.2632,26.9307,27.242,1857400.0],["2012-07-31",27.334,27.8647,27.242,27.7373,3071000.0],["2012-08-01",27.8435,27.893,27.5958,27.6029,2404000.0],["2012-08-02",27.3482,27.7586,26.8599,27.2279,2231200.0],["2012-08-03",27.6878,28.0133,27.5604,27.9071,1958700.0],["2012-08-06",28.0133,28.6289,27.9142,28.4591,1913600.0],["2012-08-07",28.6572,28.9332,28.5864,28.7775,2070400.0],["2012-08-08",28.6218,28.8483,28.544,28.6997,1603900.0],["2012-08-09",28.5652,28.9544,28.544,28.7846,1444900.0],["2012-08-10",28.7421,28.9261,28.4803,28.8412,2059900.0],["2012-08-13",28.7563,28.827,28.2326,28.4025,2009600.0],["2012-08-14",28.5228,28.6855,27.9638,28.077,1719600.0],["2012-08-15",28.0487,28.077,27.7869,27.9921,1273200.0],["2012-08-16",27.9991,28.3883,27.9284,28.2751,1328800.0],["2012-08-17",28.268,28.5581,28.169,28.2822,1357900.0],["2012-08-20",28.2256,28.5652,28.1265,28.4591,1523200.0],["2012-08-21",28.5935,28.9898,28.452,28.544,1440800.0],["2012-08-22",28.4095,28.7138,28.2539,28.6926,1557300.0],["2012-08-23",28.4166,28.4166,27.6383,27.6949,2188300.0],["2012-08-24",27.5887,27.61,27.242,27.3835,2570500.0],["2012-08-27",27.4543,27.5604,27.1996,27.242,1811800.0],["2012-08-28",27.1217,27.2845,27.0085,27.1005,1955900.0],["2012-08-29",27.143,27.15,26.959,27.0581,1644300.0],["2012-08-30",26.9024,26.9024,26.5698,26.676,1335900.0],["2012-08-31",26.8599,26.9307,26.5698,26.6406,1933100.0],["2012-09-04",26.6689,26.7538,26.2373,26.2585,3427800.0],["2012-09-05",26.2939,26.3505,26.0816,26.1806,3304900.0],["2012-09-06",26.3505,27.0014,26.3222,26.9519,2807100.0],["2012-09-07",27.2279,27.9708,27.15,27.8789,2534900.0],["2012-09-10",27.6454,27.9567,27.6241,27.6878,2600200.0],["2012-09-11",27.6949,28.0133,27.6524,27.7939,2093100.0],["2012-09-12",27.7727,27.9425,27.3199,27.5958,2603500.0],["2012-09-13",27.5038,28.6997,27.3836,28.636,7389800.0],["2012-09-14",28.7421,28.9615,28.5511,28.8341,9385200.0],["2012-09-17",28.7209,28.7209,28.0275,28.1973,11148200.0],["2012-09-18",28.084,28.2185,27.5251,28.1831,3250400.0],["2012-09-19",28.2043,28.2468,27.8789,28.0062,1978900.0],["2012-09-20",27.7586,28.0982,27.4543,28.0982,2320100.0],["2012-09-21",28.2539,28.2963,27.893,27.9425,2910200.0],["2012-09-24",27.8647,28.1336,27.6383,27.985,2308900.0],["2012-09-25",28.0487,28.2043,27.1147,27.1713,3427700.0],["2012-09-26",27.2391,27.4963,26.9319,27.2106,2350800.0],["2012-09-27",27.4463,27.5535,27.0534,27.3963,2307200.0],["2012-09-28",27.2677,27.4106,27.132,27.332,1700200.0],["2012-10-01",27.4463,27.8892,27.2534,27.3391,2127600.0],["2012-10-02",27.4677,27.5677,26.932,27.0177,1870400.0],["2012-10-03",27.0891,27.2749,26.932,27.132,1334700.0],["2012-10-04",27.3034,27.8178,27.3034,27.6177,1883500.0],["2012-10-05",27.8106,27.9392,27.4534,27.5606,1209000.0],["2012-10-08",27.3749,28.0964,27.2891,28.0964,2054100.0],["2012-10-09",28.1464,28.5679,28.1107,28.2178,2361800.0],["2012-10-10",28.1535,28.2393,27.7106,27.7606,1785200.0],["2012-10-11",27.9821,28.0892,27.7535,27.8678,1431200.0],["2012-10-12",27.8392,27.9321,27.432,27.5606,1290100.0],["2012-10-15",27.582,27.9249,27.4106,27.8964,1581300.0],["2012-10-16",28.1107,28.6107,27.9678,28.4821,2161500.0],["2012-10-17",28.6607,28.9893,28.5107,28.8679,4829100.0],["2012-10-18",28.5607,29.4323,28.2964,29.2894,3756500.0],["2012-10-19",29.2108,29.3394,28.9036,28.9536,3708600.0],["2012-10-22",28.9965,29.6323,28.8893,29.3751,3342200.0],["2012-10-23",28.8893,28.9893,28.5036,28.8393,2228900.0],["2012-10-24",28.9108,29.0179,28.6893,28.9251,2430200.0],["2012-10-25",29.1822,29.2537,28.5893,28.7393,2039700.0],["2012-10-26",28.8108,29.0536,28.5036,28.7322,1763900.0],["2012-10-31",28.9251,29.2822,28.5536,28.6679,2090100.0],["2012-11-01",28.8036,29.9038,28.7822,29.668,2824700.0],["2012-11-02",29.7823,30.0038,28.9679,29.0322,5362800.0],["2012-11-05",28.9108,29.3965,28.8679,29.2537,1467700.0],["2012-11-06",29.4108,29.9752,29.3108,29.6323,1682100.0],["2012-11-07",29.1608,29.1894,28.675,28.9751,2419100.0],["2012-11-08",28.9108,29.0608,28.5464,28.6036,1566000.0],["2012-11-09",28.5393,29.4037,28.5036,28.9608,2017500.0],["2012-11-12",29.1108,29.1108,28.7536,28.8608,758500.0],["2012-11-13",28.5607,28.9965,28.5179,28.6679,1916400.0],["2012-11-14",28.8036,28.9036,28.1678,28.2535,1878400.0],["2012-11-15",28.2535,28.5321,28.0035,28.1178,2004400.0],["2012-11-16",28.0892,28.3964,27.7392,28.1678,2223400.0],["2012-11-19",28.5964,28.9393,28.5607,28.9393,1644900.0],["2012-11-20",28.8108,28.9679,28.5679,28.8108,1611000.0],["2012-11-21",28.8965,29.2251,28.7465,29.0608,950700.0],["2012-11-23",29.2251,29.4965,29.1036,29.3894,692800.0],["2012-11-26",29.2608,29.468,29.0894,29.3323,1172400.0],["2012-11-27",29.2322,29.5109,28.8751,28.9108,1546100.0],["2012-11-28",28.7322,29.1037,28.4607,29.0965,2002000.0],["2012-11-29",29.3322,29.9037,29.1036,29.318,2000800.0],["2012-11-30",29.4465,29.5108,29.2322,29.418,1658900.0],["2012-12-03",29.5537,29.6323,28.7393,28.775,2294100.0],["2012-12-04",28.775,29.2751,28.7679,29.1037,2112100.0],["2012-12-05",29.1751,29.3823,28.7393,29.1537,2053100.0],["2012-12-06",29.1322,29.1537,28.7036,29.0608,1762300.0],["2012-12-07",29.1537,29.2751,28.7536,29.0894,1539000.0],["2012-12-10",29.0679,29.1965,28.8679,29.1322,1639900.0],["2012-12-11",29.2537,29.9895,29.2537,29.8252,3327400.0],["2012-12-12",29.9038,29.9895,29.368,29.4466,2701400.0],["2012-12-13",29.4894,29.8037,29.2751,29.4251,1867700.0],["2012-12-14",29.4251,30.361,29.318,30.2038,3476700.0],["2012-12-17",30.2609,30.5681,30.0895,30.5467,2567900.0],["2012-12-18",30.3181,31.3325,30.3181,31.1753,4070900.0],["2012-12-19",31.2539,31.2896,30.8896,31.0396,2150700.0],["2012-12-20",31.0324,31.4182,30.8967,31.4111,1984600.0],["2012-12-21",31.061,31.1611,30.7824,31.0896,3566300.0],["2012-12-24",30.961,31.2182,30.961,31.0968,906800.0],["2012-12-26",31.2182,31.4325,31.1253,31.2468,1951200.0],["2012-12-27",31.4679,31.5544,30.6971,31.0861,2486600.0],["2012-12-28",30.8628,31.0213,30.4593,30.5746,2431300.0],["2012-12-31",30.5098,31.1294,30.4738,31.0933,2423300.0],["2013-01-02",31.7705,32.3469,31.7633,32.2604,3100400.0],["2013-01-03",32.2532,32.6134,32.0515,32.1956,2448000.0],["2013-01-04",32.2028,32.6422,32.1379,32.6206,1839200.0],["2013-01-07",32.4765,33.0529,32.3324,32.7647,2484500.0],["2013-01-08",32.7143,32.8295,32.21,32.4261,2448000.0],["2013-01-09",32.4981,32.6638,32.4477,32.599,1351200.0],["2013-01-10",32.7791,32.8511,32.563,32.7575,1893200.0],["2013-01-11",32.6999,32.7791,32.4837,32.7287,1442400.0],["2013-01-14",32.7719,33.1321,32.6134,32.8007,1811700.0],["2013-01-15",32.6494,33.233,32.635,33.1826,2129500.0],["2013-01-16",32.9736,33.1825,32.6783,33.0745,2765100.0],["2013-01-17",33.2114,33.7733,32.9952,33.6004,3114500.0],["2013-01-18",33.6869,34.3568,33.5356,34.2344,5357800.0],["2013-01-22",34.3136,34.8467,34.1479,34.6594,3244100.0],["2013-01-23",34.7531,34.7531,34.3136,34.5658,2294700.0],["2013-01-24",34.6666,34.8251,34.292,34.4217,2651700.0],["2013-01-25",34.5802,34.5802,33.9894,34.3496,2058600.0],["2013-01-28",34.4217,34.4217,33.7085,33.9966,3392700.0],["2013-01-29",34.2416,34.328,33.5067,33.8885,2732200.0],["2013-01-30",33.8597,33.9606,33.2978,33.3554,2672900.0],["2013-01-31",33.3699,33.4203,33.1393,33.1465,2422200.0],["2013-02-01",33.4779,33.9534,33.2762,33.8453,2594300.0],["2013-02-04",33.4923,33.622,33.1609,33.2258,2107900.0],["2013-02-05",33.3194,33.4635,33.161,33.305,2141900.0],["2013-02-06",33.233,34.0614,33.1825,33.8309,2938100.0],["2013-02-07",33.7661,33.8021,33.1465,33.341,3010200.0],["2013-02-08",33.3987,33.7805,33.3987,33.6724,1197200.0],["2013-02-11",33.5788,33.9174,33.4996,33.7661,1367400.0],["2013-02-12",33.7301,34.2344,33.7084,34.0326,1516200.0],["2013-02-13",34.011,34.3064,33.8597,34.1983,2237600.0],["2013-02-14",34.0759,34.8251,34.0398,34.7459,2881100.0],["2013-02-15",34.7459,34.8035,34.5297,34.6666,1985800.0],["2013-02-19",34.7531,35.0124,34.2776,34.3785,2253600.0],["2013-02-20",34.256,34.3856,33.024,33.1033,3406600.0],["2013-02-21",32.8944,32.9664,31.929,32.2028,4741300.0],["2013-02-22",32.527,32.7791,32.2748,32.5486,2359200.0],["2013-02-25",32.7575,32.8223,31.4679,31.4896,3033200.0],["2013-02-26",31.7273,31.821,31.2734,31.5904,2945000.0],["2013-02-27",31.5544,32.4765,31.54,32.3685,2301400.0],["2013-02-28",32.3901,32.8584,32.2244,32.4549,2595800.0],["2013-03-01",32.1956,32.4117,31.8714,31.965,2626600.0],["2013-03-04",32.1667,32.4477,31.6841,32.4333,3116000.0],["2013-03-05",32.8584,33.2186,32.6494,32.7143,2767100.0],["2013-03-06",32.8944,33.7661,32.844,33.4923,3792600.0],["2013-03-07",33.5067,33.9678,33.4923,33.7012,2351200.0],["2013-03-08",33.8237,34.4865,33.7445,34.328,2665600.0],["2013-03-11",34.2199,34.4289,33.8237,34.2632,2985900.0],["2013-03-12",34.256,34.573,33.9534,34.1047,2530600.0],["2013-03-13",34.0542,34.0903,33.0889,33.5283,4185900.0],["2013-03-14",33.2402,33.4707,32.8728,33.4491,4328600.0],["2013-03-15",33.1753,33.8237,33.1609,33.5716,3527900.0],["2013-03-18",33.0097,33.4995,33.0097,33.3194,2149400.0],["2013-03-19",33.305,33.5067,32.952,33.2474,2328600.0],["2013-03-20",33.4995,33.8309,33.1826,33.694,2229400.0],["2013-03-21",33.5211,33.9894,33.3482,33.4275,1697200.0],["2013-03-22",33.4923,33.586,33.1177,33.2474,2754700.0],["2013-03-25",33.3699,33.4347,32.7791,33.0601,2710800.0],["2013-03-26",33.116,33.4355,32.9998,33.3992,3001100.0],["2013-03-27",33.0797,33.4428,32.9417,33.4138,1921200.0],["2013-03-28",33.3557,33.726,33.0869,33.5154,2570300.0],["2013-04-01",33.5227,33.5808,32.6076,32.7819,3244400.0],["2013-04-02",32.8763,33.2249,31.5619,31.6998,3661000.0],["2013-04-03",31.6635,32.1138,30.9736,31.2786,3774300.0],["2013-04-04",31.3803,32.0412,31.2278,31.5909,2767300.0],["2013-04-05",31.1479,31.8814,30.8647,31.7797,2504100.0],["2013-04-08",31.7507,31.9177,31.4166,31.9105,1965200.0],["2013-04-09",31.954,32.535,31.9395,32.2736,2390400.0],["2013-04-10",32.4188,32.7311,32.1428,32.6657,2622400.0],["2013-04-11",32.6439,32.978,32.4043,32.673,3074300.0],["2013-04-12",32.5859,32.7674,31.9032,32.1792,1999100.0],["2013-04-15",31.8378,31.8596,31.0027,31.0753,3752200.0],["2013-04-16",31.4239,31.5401,31.1987,31.511,1980400.0],["2013-04-17",31.1407,31.2351,30.4943,30.8865,3082500.0],["2013-04-18",31.0753,31.177,30.2183,30.6686,3589200.0],["2013-04-19",30.8937,31.1697,30.0078,30.7776,4157700.0],["2013-04-22",30.8429,30.8937,30.2111,30.7412,2455700.0],["2013-04-23",30.8211,30.9736,30.5016,30.7194,2398700.0],["2013-04-24",30.8502,31.8306,30.7993,31.7216,3446700.0],["2013-04-25",31.8451,32.1211,31.3948,31.5473,3034300.0],["2013-04-26",31.4602,31.5546,30.9954,31.0753,1964900.0],["2013-04-29",31.177,31.4384,31.0535,31.3295,1817200.0],["2013-04-30",31.1407,31.6926,30.8139,31.6781,2057100.0],["2013-05-01",31.5619,31.5619,30.9881,31.177,1536900.0],["2013-05-02",31.2641,31.6998,30.9736,31.5183,1481500.0],["2013-05-03",31.9177,32.7601,31.9105,32.6222,2389500.0],["2013-05-06",32.673,32.6802,32.2881,32.4261,1462600.0],["2013-05-07",32.5205,32.7674,32.3898,32.7238,1310400.0],["2013-05-08",32.811,33.6461,32.6585,33.3121,1852100.0],["2013-05-09",33.2758,33.3774,32.8909,33.0071,1549500.0],["2013-05-10",33.0216,33.2177,32.6294,32.9344,1854500.0],["2013-05-13",32.8255,32.8764,32.4769,32.6004,984200.0],["2013-05-14",32.5132,33.116,32.4188,32.9272,1320500.0],["2013-05-15",32.6512,32.9708,32.3389,32.8473,1460000.0],["2013-05-16",32.7238,33.4137,32.5713,32.673,2192500.0],["2013-05-17",32.8763,33.3557,32.8255,33.2395,1379600.0],["2013-05-20",33.1668,33.6825,33.0288,33.5154,1716600.0],["2013-05-21",33.5517,34.4232,33.5445,34.2053,2564200.0],["2013-05-22",34.278,34.4232,33.0071,33.4791,3562000.0],["2013-05-23",32.9853,33.3266,32.84,33.1886,1841500.0],["2013-05-24",32.9272,33.1886,32.7238,32.84,1160800.0],["2013-05-28",33.1959,33.6534,33.0652,33.5154,2190100.0],["2013-05-29",33.2031,33.4573,33.0143,33.2104,1841900.0],["2013-05-30",33.2685,33.4501,33.0869,33.145,1228500.0],["2013-05-31",32.9853,33.254,32.3244,32.3244,2471800.0],["2013-06-03",32.4261,32.7601,32.1646,32.6512,1774900.0],["2013-06-04",32.6585,33.0579,32.4116,32.7965,1700400.0],["2013-06-05",32.5931,32.8255,32.1792,32.2009,1307600.0],["2013-06-06",32.2227,32.3825,31.954,32.3026,1551500.0],["2013-06-07",32.397,32.644,31.9468,32.3099,1534400.0],["2013-06-10",32.2591,32.4697,32.0485,32.2227,1741100.0],["2013-06-11",31.7289,31.9903,31.5619,31.6853,1987600.0],["2013-06-12",31.8814,32.0993,31.5837,31.8959,2497500.0],["2013-06-13",31.6345,33.0071,31.6345,32.8546,3576300.0],["2013-06-14",32.8981,32.9853,32.1937,32.4624,2172200.0],["2013-06-17",32.6803,32.9344,32.4624,32.6657,2087100.0],["2013-06-18",32.6149,32.8182,32.397,32.5859,2371200.0],["2013-06-19",32.4987,32.9054,32.4043,32.5713,1684700.0],["2013-06-20",32.1211,32.8618,31.7943,31.954,3213600.0],["2013-06-21",32.2663,32.4624,31.787,31.954,2763300.0],["2013-06-24",31.5909,31.6054,30.6613,31.3222,2347800.0],["2013-06-25",31.6635,31.8741,31.2496,31.7216,1744500.0],["2013-06-26",32.1369,32.1369,31.4778,31.9758,1656800.0],["2013-06-27",32.1882,32.6569,32.1882,32.2834,1353300.0],["2013-06-28",32.2834,32.3493,31.7048,31.7268,2244700.0],["2013-07-01",31.9904,32.3566,31.9025,32.1076,1430700.0],["2013-07-02",32.0051,32.2467,31.6462,32.0783,1634100.0],["2013-07-03",31.7707,32.0783,31.6609,31.8952,877600.0],["2013-07-05",32.1589,32.2614,31.573,32.1149,963200.0],["2013-07-08",32.3127,32.4811,32.0051,32.1369,1337300.0],["2013-07-09",32.4445,32.9791,32.4445,32.8034,1844100.0],["2013-07-10",32.8253,32.9352,32.0563,32.342,2165900.0],["2013-07-11",32.9572,33.6822,32.862,33.4112,2832100.0],["2013-07-12",33.3087,33.3966,32.6642,32.8693,1930100.0],["2013-07-15",32.7521,33.3087,32.7155,33.1622,1112400.0],["2013-07-16",33.2648,33.3234,32.4958,32.7814,1350900.0],["2013-07-17",32.9865,33.2721,32.8913,33.1696,1406200.0],["2013-07-18",33.1696,33.8507,33.067,33.4332,2243800.0],["2013-07-19",33.5211,33.5943,32.84,33.4259,3217100.0],["2013-07-22",33.5211,33.8946,33.5211,33.7408,1388800.0],["2013-07-23",33.9752,34.1729,33.7994,34.0557,1697700.0],["2013-07-24",33.8873,33.8873,33.2721,33.5724,2414800.0],["2013-07-25",33.5138,34.1656,33.4112,34.129,2018500.0],["2013-07-26",33.9166,34.3707,33.8287,34.356,1551600.0],["2013-07-29",34.3267,34.4805,33.9678,34.2828,1645300.0],["2013-07-30",34.2828,34.4585,33.9093,34.2681,1321300.0],["2013-07-31",34.2901,34.6709,34.2242,34.2608,1980100.0],["2013-08-01",34.5464,34.7295,34.356,34.5245,1056100.0],["2013-08-02",34.4439,34.5757,34.129,34.5611,1572700.0],["2013-08-05",34.5318,34.5318,34.1363,34.1949,1176800.0],["2013-08-06",34.1509,34.2608,33.9605,34.0557,1641500.0],["2013-08-07",33.9679,34.2242,33.7335,33.8727,1439500.0],["2013-08-08",34.2095,34.9346,34.1949,34.6563,2180900.0],["2013-08-09",34.7881,36.37,34.7735,36.0478,4299700.0],["2013-08-12",35.9892,36.392,35.4619,35.623,3265100.0],["2013-08-13",35.7768,35.872,35.0811,35.2568,2125400.0],["2013-08-14",35.2568,35.5424,34.9492,34.9492,1888600.0],["2013-08-15",34.5977,34.7222,34.2974,34.5904,1782500.0],["2013-08-16",34.4659,34.6783,34.2242,34.3633,1704000.0],["2013-08-19",34.3047,34.3487,33.7188,33.814,1609900.0],["2013-08-20",33.7115,34.2755,33.565,34.0411,1649100.0],["2013-08-21",33.9166,33.9605,33.3673,33.4918,1197200.0],["2013-08-22",33.6529,34.3267,33.6017,34.0264,1201100.0],["2013-08-23",34.0997,34.2022,33.7921,33.9239,1378100.0],["2013-08-26",34.0045,34.2242,33.836,33.8727,1239500.0],["2013-08-27",33.4845,33.6017,33.2428,33.3453,2222300.0],["2013-08-28",33.3307,33.5943,33.1915,33.4405,1555800.0],["2013-08-29",33.2941,33.7774,33.2062,33.4845,1314500.0],["2013-08-30",33.5357,33.6822,33.1915,33.316,1748900.0],["2013-09-03",33.6969,33.9898,33.316,33.4552,1614700.0],["2013-09-04",33.3893,33.9605,33.3234,33.9459,1088200.0],["2013-09-05",33.9385,34.3047,33.9239,34.129,1430300.0],["2013-09-06",34.2535,34.3853,33.7335,34.1363,1761600.0],["2013-09-09",34.3047,34.9932,34.2828,34.9199,1588300.0],["2013-09-10",35.1104,35.5278,34.9566,35.1323,1410300.0],["2013-09-11",35.0884,35.7109,34.9566,35.6523,1876900.0],["2013-09-12",35.4473,35.5059,35.2495,35.4106,1688700.0],["2013-09-13",35.3887,35.4912,35.1836,35.374,1443000.0],["2013-09-16",35.894,36.0112,35.7622,35.9526,3050000.0],["2013-09-17",36.0039,36.7143,35.9746,36.2309,2738500.0],["2013-09-18",36.2456,37.4027,36.0552,37.2563,3559400.0],["2013-09-19",37.3441,37.5345,36.7655,36.7655,2707200.0],["2013-09-20",36.7582,37.0146,36.707,36.89,2995000.0],["2013-09-23",36.7729,37.0072,36.5239,36.5312,3727300.0],["2013-09-24",36.5532,36.9633,36.4726,36.8388,2684800.0],["2013-09-25",36.9406,36.9554,36.5053,36.5053,1735400.0],["2013-09-26",36.5496,36.7488,36.0331,36.3872,1721800.0],["2013-09-27",36.129,36.1659,35.679,36.0036,1399000.0],["2013-09-30",35.6052,36.4537,35.4798,36.1659,1755900.0],["2013-10-01",36.07,36.6012,35.9594,36.1217,1399900.0],["2013-10-02",35.9003,36.2176,35.8487,36.0258,2198500.0],["2013-10-03",36.0257,36.2323,35.5462,35.738,1947400.0],["2013-10-04",35.738,36.0626,35.561,35.9889,1360900.0],["2013-10-07",35.6274,36.0258,35.4134,35.8118,1151100.0],["2013-10-08",35.8339,35.9667,35.3249,35.4281,1334200.0],["2013-10-09",35.561,35.561,34.9486,35.1035,1678600.0],["2013-10-10",35.3765,35.7159,35.347,35.6937,1976800.0],["2013-10-11",35.6716,36.2176,35.6347,36.0995,1259000.0],["2013-10-14",35.8487,36.5053,35.8413,36.3578,1302600.0],["2013-10-15",36.3282,37.1029,36.3282,36.5053,2339200.0],["2013-10-16",36.9332,37.1324,36.5201,36.7562,1904200.0],["2013-10-17",36.8668,37.5825,36.3725,37.4718,2564900.0],["2013-10-18",37.6194,37.8112,37.2578,37.6931,2703400.0],["2013-10-21",37.7669,37.9882,37.1693,37.4275,1831200.0],["2013-10-22",37.553,38.0915,37.5013,37.9366,1632000.0],["2013-10-23",37.6341,37.9071,37.1988,37.7595,1177800.0],["2013-10-24",37.9513,38.2169,37.8185,37.8849,1206200.0],["2013-10-25",37.885,37.9514,37.7005,37.9219,1352400.0],["2013-10-28",37.8112,38.003,37.5751,37.7226,919900.0],["2013-10-29",37.8407,38.0694,37.6489,38.0325,1566900.0],["2013-10-30",37.9883,38.1063,37.671,37.9071,1257800.0],["2013-10-31",37.8481,38.5637,37.7448,38.1948,1818700.0],["2013-11-01",38.2833,39.2425,38.2169,38.9178,2349900.0],["2013-11-04",39.1318,39.5376,39.1318,39.3236,1869400.0],["2013-11-05",39.1097,39.6483,38.7777,39.4859,1743100.0],["2013-11-06",39.6261,39.9729,39.5154,39.9065,1553900.0],["2013-11-07",40.0319,40.0614,39.4048,39.4786,1731700.0],["2013-11-08",39.4786,40.3786,39.3384,40.2975,1543800.0],["2013-11-11",40.3049,40.3049,40.0024,40.1868,1013500.0],["2013-11-12",40.0688,40.0688,39.3458,39.6778,1177700.0],["2013-11-13",38.9695,39.0728,38.3866,38.6522,4295900.0],["2013-11-14",38.8072,39.3458,38.4235,39.1761,2436500.0],["2013-11-15",39.2646,39.6999,39.1539,39.5523,1268100.0],["2013-11-18",39.2425,39.4859,38.9031,39.1097,1231900.0],["2013-11-19",39.0802,39.5745,39.0138,39.2572,1236300.0],["2013-11-20",39.331,39.5524,38.7555,38.881,1235500.0],["2013-11-21",39.058,39.1761,38.7482,39.1392,994400.0],["2013-11-22",38.6522,38.7777,37.9809,38.3424,1652800.0],["2013-11-25",38.335,38.3424,37.9735,38.1137,1113700.0],["2013-11-26",38.0178,38.1063,37.7522,37.9071,1494300.0],["2013-11-27",38.0399,38.2022,37.5677,37.6046,1273700.0],["2013-11-29",37.8186,37.9366,37.1988,37.671,1012400.0],["2013-12-02",37.7374,37.7374,37.2948,37.339,1307900.0],["2013-12-03",37.3833,37.8554,37.1324,37.2947,1715600.0],["2013-12-04",37.3095,38.3571,37.2357,37.9735,2124600.0],["2013-12-05",37.9735,38.4014,37.8776,38.2612,1860300.0],["2013-12-06",38.5932,38.8072,38.2981,38.5195,1288700.0],["2013-12-09",38.5047,38.8514,38.5047,38.7408,1068400.0],["2013-12-10",38.7998,39.0949,38.6006,39.0064,1591300.0],["2013-12-11",39.0064,39.0064,37.9071,37.9587,1767600.0],["2013-12-12",37.8333,37.9956,37.6341,37.7891,1077500.0],["2013-12-13",37.8333,38.1579,37.8185,38.062,1094800.0],["2013-12-16",38.1432,38.5342,37.9956,38.4014,1827100.0],["2013-12-17",38.3276,38.4014,37.5825,38.003,1979700.0],["2013-12-18",38.1506,38.1874,37.1767,38.0989,1961000.0],["2013-12-19",38.0768,38.8588,37.9956,38.6522,1617300.0],["2013-12-20",38.7777,38.9178,38.3276,38.3571,2018500.0],["2013-12-23",38.6006,38.7998,38.394,38.6744,1394500.0],["2013-12-24",38.7998,39.4638,38.6818,39.3384,856700.0],["2013-12-26",39.4122,39.7073,39.3531,39.5819,1089500.0],["2013-12-27",39.7824,40.2133,39.6784,40.1168,1850700.0],["2013-12-30",40.0276,40.2431,39.6784,39.7379,1167200.0],["2013-12-31",39.7379,39.9756,39.515,39.6561,1210900.0],["2014-01-02",39.5893,39.6561,39.0098,39.1733,1604200.0],["2014-01-03",39.1881,39.3292,39.0098,39.2104,849000.0],["2014-01-06",39.3144,39.3738,38.7795,39.0247,1459600.0],["2014-01-07",39.0915,39.463,39.0692,39.2178,1725500.0],["2014-01-08",39.203,39.671,38.9578,39.4258,2121300.0],["2014-01-09",39.6116,39.6413,39.0172,39.1807,1684200.0],["2014-01-10",39.2847,39.3664,38.9132,39.3367,1410700.0],["2014-01-13",39.2104,39.411,38.2075,38.2892,2298700.0],["2014-01-14",38.2298,38.4229,37.7543,38.3115,2686400.0],["2014-01-15",38.2818,38.5418,38.1035,38.2892,1576800.0],["2014-01-16",38.3561,38.5938,38.2521,38.4972,1501500.0],["2014-01-17",38.5715,38.7052,38.1109,38.1703,3290300.0],["2014-01-21",38.3115,38.3189,37.4571,37.7023,2351700.0],["2014-01-22",37.8138,37.9475,37.4349,37.6652,2034300.0],["2014-01-23",37.5463,37.5983,37.0931,37.264,1848000.0],["2014-01-24",36.9891,37.004,36.1199,36.2239,3209600.0],["2014-01-27",36.2388,36.4617,35.6816,35.9714,2667100.0],["2014-01-28",36.4022,37.8583,35.8451,36.3948,3535900.0],["2014-01-29",35.9268,36.2982,35.5256,35.9788,3126400.0],["2014-01-30",36.1571,36.2536,35.5405,36.0976,1976600.0],["2014-01-31",35.7931,36.2834,35.4885,35.9193,1873300.0],["2014-02-03",35.8451,36.0011,34.5821,34.6341,2358200.0],["2014-02-04",34.8793,34.9684,34.4632,34.753,2315100.0],["2014-02-05",34.7901,35.1541,34.6564,35.0576,2135100.0],["2014-02-06",35.0724,35.9713,35.0353,35.8971,3527700.0],["2014-02-07",36.0976,36.2314,35.533,35.9936,2212200.0],["2014-02-10",36.0011,36.0308,35.6816,35.8153,1848100.0],["2014-02-11",35.8748,36.4542,35.7931,36.3279,4272200.0],["2014-02-12",36.4914,37.5166,36.4914,37.316,3051600.0],["2014-02-13",36.9668,37.576,36.9445,37.5537,1619400.0],["2014-02-14",37.5463,38.1852,37.4794,38.1332,1592600.0],["2014-02-18",38.1109,38.2966,37.9177,38.1332,1828300.0],["2014-02-19",37.9252,38.2521,37.6132,37.6429,2038100.0],["2014-02-20",37.6206,37.9995,37.4869,37.9549,1425800.0],["2014-02-21",38.0218,38.0589,37.4274,37.4571,1933200.0],["2014-02-24",37.5314,37.5314,36.9148,36.9223,1852800.0],["2014-02-25",36.8034,36.9,36.1497,36.5805,2132900.0],["2014-02-26",36.6697,37.0337,36.5582,36.8183,1250400.0],["2014-02-27",36.8777,37.472,36.8777,37.4126,1184300.0],["2014-02-28",37.3754,37.5909,37.0337,37.3234,1181000.0],["2014-03-03",37.0634,37.3086,36.6177,36.8183,1813900.0],["2014-03-04",37.1823,37.6577,37.1451,37.5834,1552400.0],["2014-03-05",37.5091,37.7989,37.3457,37.7246,1187400.0],["2014-03-06",37.8657,38.2149,37.5091,37.5834,2488000.0],["2014-03-07",37.68,37.7172,37.0931,37.2566,2197000.0],["2014-03-10",37.0486,37.1897,36.6771,36.8331,1833300.0],["2014-03-11",37.0634,37.0782,36.6325,36.6771,1648800.0],["2014-03-12",36.5805,36.8925,36.3428,36.3651,1938500.0],["2014-03-13",36.4617,36.7217,35.8376,36.1422,2471700.0],["2014-03-14",35.7485,36.0456,35.5702,36.0308,3050900.0],["2014-03-17",36.2462,37.0634,36.2462,36.7514,2087000.0],["2014-03-18",36.6325,37.1451,36.4319,37.0634,2469300.0],["2014-03-19",37.0411,37.0411,36.6177,36.8257,1882000.0],["2014-03-20",36.6102,36.9965,36.4691,36.9817,1380600.0],["2014-03-21",37.2417,38.4229,37.1006,38.0589,5484500.0],["2014-03-24",38.1035,38.2,37.4497,37.8212,2028900.0],["2014-03-25",38.0663,38.4155,37.9772,38.1258,1835900.0],["2014-03-26",38.4229,38.6161,37.6726,37.6726,1976200.0],["2014-03-27",37.6651,37.8073,37.3882,37.5603,1409500.0],["2014-03-28",37.7324,37.7998,37.2909,37.463,1452200.0],["2014-03-31",37.695,38.0019,37.5903,37.8223,1459600.0],["2014-04-01",38.0168,38.1441,37.7399,37.8896,1584300.0],["2014-04-02",37.8746,38.3386,37.8372,38.2563,1378500.0],["2014-04-03",38.3162,38.8999,38.2264,38.5781,1480200.0],["2014-04-04",38.8326,39.0496,38.0617,38.2413,1750100.0],["2014-04-07",38.2339,38.5033,37.7624,38.0617,1485300.0],["2014-04-08",38.2189,38.8475,38.1066,38.5931,2282300.0],["2014-04-09",38.7727,39.4612,38.7577,39.2965,1836800.0],["2014-04-10",39.2741,39.2741,38.2339,38.3162,2116000.0],["2014-04-11",38.0168,38.2638,37.6801,37.9345,2165600.0],["2014-04-14",38.3461,38.9897,38.2638,38.7877,2035000.0],["2014-04-15",38.6829,38.6978,37.8522,38.6754,1700900.0],["2014-04-16",38.9074,39.072,38.4135,39.072,1987800.0],["2014-04-17",38.8774,39.3489,38.7577,39.0196,3070000.0],["2014-04-21",38.9897,39.2591,38.7802,38.9523,1703600.0],["2014-04-22",39.319,39.319,38.7951,39.0945,1829600.0],["2014-04-23",39.0496,39.4088,38.8026,39.319,2335800.0],["2014-04-24",39.319,39.319,38.2488,38.5332,2630300.0],["2014-04-25",38.2413,38.7652,38.0393,38.2488,1921900.0],["2014-04-28",38.2413,38.2713,37.6127,37.9645,1722300.0],["2014-04-29",38.189,38.6904,38.0168,38.6604,1906700.0],["2014-04-30",38.5182,38.7951,38.4359,38.7278,1321800.0],["2014-05-01",38.6529,39.0346,38.4584,38.8326,1181500.0],["2014-05-02",38.9149,39.536,38.8176,39.1768,1304900.0],["2014-05-05",39.0196,39.0795,38.4658,38.7053,1210800.0],["2014-05-06",38.7428,38.84,38.4359,38.4659,757100.0],["2014-05-07",38.5407,39.2891,38.5407,39.2591,1606600.0],["2014-05-08",39.2067,39.5809,38.7727,38.9373,1025600.0],["2014-05-09",38.8251,38.9373,38.4733,38.6604,1044600.0],["2014-05-12",39.0196,39.8054,38.9897,39.783,1430900.0],["2014-05-13",39.7456,39.8279,39.2965,39.3789,1226400.0],["2014-05-14",39.4986,39.9401,39.4238,39.6258,1379400.0],["2014-05-15",39.5884,39.6109,38.6904,39.0421,1152200.0],["2014-05-16",38.9822,39.1918,38.5482,39.0196,1165600.0],["2014-05-19",38.9448,39.2741,38.9298,39.2367,1167400.0],["2014-05-20",38.9747,39.1992,38.2264,38.391,1309800.0],["2014-05-21",38.5407,38.7727,38.1141,38.4359,1952600.0],["2014-05-22",38.5407,38.5931,38.0617,38.1216,1782200.0],["2014-05-23",38.2114,38.5557,38.0617,38.5182,999600.0],["2014-05-27",38.5856,38.9373,38.4883,38.8475,852000.0],["2014-05-28",38.8625,38.9897,38.3311,38.3686,1008400.0],["2014-05-29",38.4434,38.7428,38.159,38.6904,1189100.0],["2014-05-30",38.3611,38.4284,37.7474,37.8896,1892200.0],["2014-06-02",37.9719,37.9869,37.5753,37.71,1558600.0],["2014-06-03",37.5154,37.71,37.3059,37.7025,1491700.0],["2014-06-04",37.5529,37.9794,37.493,37.5678,1877200.0],["2014-06-05",37.725,38.3536,37.5678,38.1441,1443600.0],["2014-06-06",38.1815,38.5257,37.942,38.3386,1554600.0],["2014-06-09",38.3461,38.4808,37.8821,38.0094,1585000.0],["2014-06-10",37.942,38.1216,37.7699,37.9345,925700.0],["2014-06-11",37.8672,38.0767,37.7325,38.0094,1133000.0],["2014-06-12",37.9046,37.927,37.508,37.6427,1124000.0],["2014-06-13",37.7175,38.1291,37.6352,38.0468,1301600.0],["2014-06-16",38.0543,38.2114,37.6352,37.71,1282800.0],["2014-06-17",37.6427,38.4733,37.4705,38.3012,1460900.0],["2014-06-18",38.5033,38.9074,38.3461,38.8849,1509800.0],["2014-06-19",38.8625,39.0795,38.5781,38.6754,1105100.0],["2014-06-20",37.7699,38.2788,37.5379,37.8073,3455000.0],["2014-06-23",37.7325,37.7399,37.1113,37.5379,2708600.0],["2014-06-24",37.5304,37.695,37.276,37.3358,2177700.0],["2014-06-25",37.3358,37.7025,37.2086,37.6501,1774500.0],["2014-06-26",37.718,37.8612,37.4315,37.5823,1574600.0],["2014-06-27",37.424,37.5672,36.9264,37.0093,2503500.0],["2014-06-30",36.9415,37.1978,36.7304,37.1299,1875800.0],["2014-07-01",37.2656,37.4616,37.047,37.0545,1461300.0],["2014-07-02",37.1149,37.4918,37.0922,37.439,1382600.0],["2014-07-03",37.4994,38.2608,37.4843,38.0949,1748000.0],["2014-07-07",37.8009,37.8763,37.3787,37.4541,2319900.0],["2014-07-08",37.6275,37.6954,37.1827,37.5748,1367800.0],["2014-07-09",37.6426,38.0497,37.6125,37.8462,1932200.0],["2014-07-10",37.5823,37.7707,37.3787,37.4541,1317500.0],["2014-07-11",37.1375,37.4843,37.0847,37.2581,1809400.0],["2014-07-14",37.4692,37.5069,36.9641,37.1149,1519800.0],["2014-07-15",37.2355,37.4918,37.0772,37.3938,1679600.0],["2014-07-16",37.6878,38.193,37.6652,38.0723,2014100.0],["2014-07-17",37.7632,38.0346,37.4767,37.5446,1516300.0],["2014-07-18",37.635,38.0648,37.5898,37.8989,1975000.0],["2014-07-21",37.8386,38.1779,37.6351,38.0346,1536000.0],["2014-07-22",38.1854,38.3588,38.1176,38.2156,1329400.0],["2014-07-23",38.2457,38.487,38.0045,38.4493,2708800.0],["2014-07-24",39.075,39.9119,38.3814,38.5322,1858200.0],["2014-07-25",38.5247,38.7131,38.3362,38.6981,1341800.0],["2014-07-28",38.6151,38.9092,38.4191,38.6302,1208400.0],["2014-07-29",38.7584,38.9092,38.4493,38.4644,1128300.0],["2014-07-30",38.9468,39.0599,38.5548,38.6302,1870200.0],["2014-07-31",38.2985,38.6453,37.8085,37.8612,1650100.0],["2014-08-01",37.6124,38.2156,37.3335,37.5521,1517900.0],["2014-08-04",37.7255,37.8989,37.3561,37.8386,1202600.0],["2014-08-05",37.6275,38.1251,37.4692,37.6728,1143000.0],["2014-08-06",37.5371,38.3211,37.5371,38.1703,1397800.0],["2014-08-07",38.2533,38.3513,37.6049,37.7632,1242800.0],["2014-08-08",37.7481,38.5171,37.7029,38.5021,956300.0],["2014-08-11",38.6755,38.8187,38.4041,38.4267,1180800.0],["2014-08-12",38.4116,38.5473,38.2005,38.4794,926600.0],["2014-08-13",38.6076,39.5952,38.5774,39.5726,2239400.0],["2014-08-14",39.6706,39.7083,39.1956,39.3464,1731000.0],["2014-08-15",39.6028,39.6932,39.158,39.2032,1395700.0],["2014-08-18",39.4595,40.4547,39.4369,40.4471,2672500.0],["2014-08-19",40.5678,40.9221,40.4321,40.711,2076500.0],["2014-08-20",40.6356,41.005,40.5225,40.7638,1181300.0],["2014-08-21",40.6733,40.7261,40.4019,40.5225,1205200.0],["2014-08-22",40.4019,40.6507,40.3114,40.5225,1174300.0],["2014-08-25",40.7562,40.9372,40.5678,40.7336,940400.0],["2014-08-26",40.8392,41.1633,40.7939,40.9824,1066500.0],["2014-08-27",40.9824,41.1633,40.7412,40.9447,904700.0],["2014-08-28",40.5904,40.7185,40.3642,40.6808,841700.0],["2014-08-29",40.8241,40.9975,40.6431,40.9522,849000.0],["2014-09-02",40.9523,41.0503,40.6432,40.6507,1482900.0],["2014-09-03",41.0955,41.6609,41.0955,41.48,1811700.0],["2014-09-04",41.4649,42.2867,41.4423,42.0605,2393700.0],["2014-09-05",41.9851,42.2716,41.8268,42.249,1240300.0],["2014-09-08",42.2188,42.2565,41.5705,41.7891,1598700.0],["2014-09-09",41.7514,41.9172,41.4574,41.6157,1303600.0],["2014-09-10",41.6081,41.6458,41.1407,41.3518,1164900.0],["2014-09-11",41.2237,41.5931,41.1935,41.5931,979400.0],["2014-09-12",41.4724,41.5931,41.2538,41.4348,1659100.0],["2014-09-15",42.0304,42.6561,41.6534,41.7288,2552000.0],["2014-09-16",41.5177,42.1284,41.4046,41.9323,1821800.0],["2014-09-17",43.6512,44.2996,43.1612,43.5834,6157000.0],["2014-09-18",43.9528,43.9829,43.3798,43.7945,2814300.0],["2014-09-19",43.9453,43.9603,43.3497,43.4552,2781700.0],["2014-09-22",43.1537,43.3949,42.7466,42.9426,2311000.0],["2014-09-23",42.9426,43.1537,42.6712,42.7466,1620600.0],["2014-09-24",42.8747,42.8898,42.0756,42.347,3379500.0],["2014-09-25",42.1736,42.2188,41.3292,41.6534,2629400.0],["2014-09-26",41.9342,41.9646,41.4636,41.919,1619300.0],["2014-09-29",41.5851,41.7672,41.3422,41.4105,1677700.0],["2014-09-30",41.4029,41.6762,40.864,41.198,1782400.0],["2014-10-01",41.198,41.2056,39.9001,40.0974,2356600.0],["2014-10-02",40.1126,40.1961,39.1184,39.7559,2382700.0],["2014-10-03",39.7255,40.1202,39.3309,39.4523,2003500.0],["2014-10-06",39.7028,39.8318,38.8603,39.0501,2617100.0],["2014-10-07",38.8224,39.2246,38.3442,38.3518,2618400.0],["2014-10-08",38.3746,39.0121,37.7977,38.9742,2863600.0],["2014-10-09",38.9438,38.9438,37.6231,37.6687,2197400.0],["2014-10-10",37.4865,37.9268,36.9553,36.9704,2606000.0],["2014-10-13",37.2436,37.7522,36.553,36.5985,3237700.0],["2014-10-14",36.978,37.7446,36.7731,37.1981,2461200.0],["2014-10-15",36.5985,37.4334,35.8775,37.2437,3135800.0],["2014-10-16",36.3632,37.9647,36.3632,37.608,2140600.0],["2014-10-17",37.9268,38.4732,37.6991,37.8812,2673300.0],["2014-10-20",37.7825,38.3897,37.7142,38.3138,1275300.0],["2014-10-21",38.7692,39.4447,38.6478,39.2322,2650500.0],["2014-10-22",39.3157,39.9077,39.1259,39.2474,2906700.0],["2014-10-23",39.3688,39.3688,38.1393,38.7996,3557900.0],["2014-10-24",39.3764,40.1202,39.0273,40.0671,3322500.0],["2014-10-27",39.7028,39.9836,39.3536,39.6193,3017600.0],["2014-10-28",39.9153,40.6288,39.6876,40.5453,2009700.0],["2014-10-29",40.9931,41.1221,39.6193,40.0291,5090900.0],["2014-10-30",39.9229,40.6895,39.7331,40.2796,2543500.0],["2014-10-31",40.6363,41.0538,39.9608,41.031,3121700.0],["2014-11-03",40.8716,40.9855,40.1278,40.4921,1976200.0],["2014-11-04",40.3403,40.4542,39.4675,40.1278,1958700.0],["2014-11-05",40.272,40.4466,39.7787,40.272,1219400.0],["2014-11-06",40.3252,40.7122,40.1202,40.5908,1355500.0],["2014-11-07",40.6439,41.3043,40.6439,41.1221,1518100.0],["2014-11-10",41.1145,41.4637,40.5301,40.5756,1964000.0],["2014-11-11",40.4238,40.606,40.272,40.477,1358600.0],["2014-11-12",40.2644,40.7426,40.1885,40.4314,1572200.0],["2014-11-13",40.4921,40.9096,40.2948,40.4997,1466000.0],["2014-11-14",40.439,40.9931,40.2948,40.9172,1584400.0],["2014-11-17",40.8716,41.2739,40.6667,41.0917,1416000.0],["2014-11-18",40.9475,41.3422,40.9475,41.2587,1127300.0],["2014-11-19",41.069,41.1373,40.3479,40.7502,1733400.0],["2014-11-20",40.3555,41.2587,40.2644,41.16,1213200.0],["2014-11-21",41.8507,41.9798,40.9551,41.2891,2522300.0],["2014-11-24",41.3802,41.623,40.902,40.9172,1871100.0],["2014-11-25",41.069,41.661,41.0007,41.4788,1312600.0],["2014-11-26",41.5775,41.6382,41.1221,41.16,1245100.0],["2014-11-28",41.2435,41.365,40.4694,40.7046,934300.0],["2014-12-01",40.7426,40.7426,40.1506,40.439,1545000.0],["2014-12-02",40.5377,40.8261,40.2265,40.3327,1437500.0],["2014-12-03",40.5225,41.7596,40.5073,41.7217,1828000.0],["2014-12-04",41.7445,41.9646,41.494,41.8431,1452000.0],["2014-12-05",41.7596,41.8659,41.2056,41.327,1944300.0],["2014-12-08",41.1676,41.494,40.8944,41.0007,1441100.0],["2014-12-09",40.6212,41.5547,40.568,41.4561,1283000.0],["2014-12-10",41.1145,41.1752,40.2493,40.4238,1609900.0],["2014-12-11",40.4162,40.8261,40.1202,40.2037,1421700.0],["2014-12-12",39.9001,40.0595,39.3612,39.3764,1564100.0],["2014-12-15",39.4827,39.68,38.792,38.8224,2052500.0],["2014-12-16",38.0482,38.8831,36.8793,37.0311,4588200.0],["2014-12-17",37.274,37.6611,36.6365,37.5624,3569300.0],["2014-12-18",38.1241,38.2076,37.1905,37.4789,3746300.0],["2014-12-19",37.6156,37.9495,37.0843,37.4941,3866400.0],["2014-12-22",37.4941,37.8053,37.1146,37.145,2866100.0],["2014-12-23",37.4941,38.0406,37.3044,37.608,1602600.0],["2014-12-24",37.8129,37.8584,37.3803,37.441,687300.0],["2014-12-26",37.7598,37.7598,37.1905,37.2437,1095900.0],["2014-12-29",37.3599,37.8494,37.2605,37.6429,1245700.0],["2014-12-30",37.5893,38.1094,37.5893,37.8647,1326700.0],["2014-12-31",37.7805,38.0941,37.4899,37.5129,1141300.0],["2015-01-02",37.6505,37.8035,37.0922,37.4823,1359600.0],["2015-01-05",37.0999,37.1305,35.9221,36.0521,2794900.0],["2015-01-06",36.098,36.1362,35.0426,35.532,3926900.0],["2015-01-07",35.8915,36.1439,35.7156,35.8609,1906100.0],["2015-01-08",36.0215,36.8016,35.7309,36.7328,2660400.0],["2015-01-09",36.7328,36.794,36.1898,36.5416,1527100.0],["2015-01-12",36.3274,36.3274,34.9279,35.1803,3323500.0],["2015-01-13",35.0885,35.5474,34.6143,34.9202,2126700.0],["2015-01-14",34.3772,34.3772,33.36,33.9642,3226000.0],["2015-01-15",34.2931,34.5837,33.7578,33.8113,2190200.0],["2015-01-16",33.8648,34.079,33.5054,33.9719,2555700.0],["2015-01-20",33.8648,34.0789,33.4595,33.7195,2443300.0],["2015-01-21",33.5818,33.9719,33.4824,33.6583,2637300.0],["2015-01-22",33.8572,34.4155,33.5589,34.3008,2495700.0],["2015-01-23",34.5761,34.5837,33.4901,33.4977,2612800.0],["2015-01-26",33.4824,34.186,33.3142,33.9031,2584100.0],["2015-01-27",33.7195,34.6755,32.9318,34.2778,4369600.0],["2015-01-28",34.4996,34.5914,33.6507,33.6813,3137200.0],["2015-01-29",33.5742,33.6277,32.8324,33.4442,3108800.0],["2015-01-30",33.1,33.8419,33.0235,33.383,5037700.0],["2015-02-02",33.5513,33.926,33.2759,33.8113,3551000.0],["2015-02-03",34.1172,35.0579,33.8189,34.9737,4619100.0],["2015-02-04",34.5225,35.0426,34.5225,34.7979,3462600.0],["2015-02-05",34.9585,36.511,34.9049,36.4269,3850200.0],["2015-02-06",36.0521,37.3675,36.0292,36.9163,5792000.0],["2015-02-09",36.8551,37.4364,36.6792,36.7481,3335700.0],["2015-02-10",36.5722,36.6486,35.8839,36.5645,1966400.0],["2015-02-11",36.4039,36.6334,36.0215,36.488,2294200.0],["2015-02-12",36.924,37.1458,36.6792,36.9775,2191300.0],["2015-02-13",37.3064,37.6046,37.1687,37.3981,1902600.0],["2015-02-17",37.4134,37.4364,36.8781,37.2299,1427400.0],["2015-02-18",37.0463,37.2528,36.8093,36.901,1394600.0],["2015-02-19",36.6639,37.0234,36.4269,36.8169,1189500.0],["2015-02-20",36.7787,37.1381,36.6257,37.0769,1308900.0],["2015-02-23",36.7175,36.901,36.4421,36.7098,1526100.0],["2015-02-24",36.7098,37.314,36.6869,37.2069,1883100.0],["2015-02-25",37.1993,37.2222,36.2739,36.488,1732300.0],["2015-02-26",36.6181,36.7098,36.0368,36.1439,1330700.0],["2015-02-27",36.1209,36.381,35.7538,35.968,2135900.0],["2015-03-02",36.0139,36.0674,35.7079,36.0445,1680600.0],["2015-03-03",35.968,36.3504,35.8074,36.0598,1880600.0],["2015-03-04",35.7003,36.3963,35.6468,36.2586,2660800.0],["2015-03-05",36.2433,36.4575,35.8074,36.4345,1989000.0],["2015-03-06",36.2739,36.5569,35.9297,35.968,3017100.0],["2015-03-09",35.9297,36.1439,35.8533,36.0903,2085500.0],["2015-03-10",35.6315,35.8227,35.1344,35.3103,3252200.0],["2015-03-11",35.2185,35.6697,35.1344,35.5474,1886500.0],["2015-03-12",35.8686,36.1056,35.6544,36.0827,1944200.0],["2015-03-13",36.0751,36.0751,35.4479,35.7844,2147300.0],["2015-03-16",35.8227,36.2051,35.4097,36.1745,1731600.0],["2015-03-17",36.0445,36.381,35.8456,36.2586,1450100.0],["2015-03-18",35.9527,37.8417,35.8303,37.6811,3547300.0],["2015-03-19",36.6028,36.8398,34.7596,35.2567,7759300.0],["2015-03-20",35.1114,36.2816,35.1114,36.0521,7469300.0],["2015-03-23",36.1745,36.6639,36.1592,36.4345,1944000.0],["2015-03-24",36.381,36.511,35.9145,35.9603,2194600.0],["2015-03-25",36.4192,36.4192,35.7538,35.7615,2955200.0],["2015-03-26",35.9374,36.2892,35.7921,36.0292,2408500.0],["2015-03-27",35.7301,35.9228,35.3755,35.8457,1840600.0],["2015-03-30",36.1926,36.6782,36.0461,36.4855,1719400.0],["2015-03-31",36.3699,36.7707,35.8842,36.6397,2508100.0],["2015-04-01",36.1078,36.1926,35.1442,35.6992,3773100.0],["2015-04-02",35.784,36.5087,35.3909,36.4316,2166900.0],["2015-04-06",36.4624,36.5857,35.9845,36.0307,2335700.0],["2015-04-07",36.1541,36.4084,35.9613,36.2388,1527900.0],["2015-04-08",36.5703,36.8555,36.2543,36.686,2269900.0],["2015-04-09",36.4778,36.9172,36.2234,36.8401,2173600.0],["2015-04-10",36.763,37.3104,36.6551,37.1716,1845500.0],["2015-04-13",37.0174,37.0868,36.447,36.5087,1971000.0],["2015-04-14",36.7091,37.002,36.3313,36.8555,2117900.0],["2015-04-15",37.1408,37.7035,36.9789,37.4029,2541500.0],["2015-04-16",37.3951,37.3951,36.5009,36.5241,2240400.0],["2015-04-17",36.2157,36.2311,35.4988,35.7763,2603800.0],["2015-04-20",35.9382,36.6551,35.9382,36.5241,1916200.0],["2015-04-21",36.4547,36.8247,36.0307,36.0847,1610500.0],["2015-04-22",36.2388,36.2543,35.7686,36.0924,1894000.0],["2015-04-23",35.9767,37.4877,35.6453,37.3258,3339200.0],["2015-04-24",37.5108,37.7652,36.9018,37.0868,2596000.0],["2015-04-27",37.3489,37.9887,37.3489,37.4646,2607300.0],["2015-04-28",37.5493,38.2354,37.5262,38.2046,2931900.0],["2015-04-29",37.7343,38.2046,37.5493,37.9194,2005800.0],["2015-04-30",37.6958,38.0735,37.5031,37.665,3100400.0],["2015-05-01",38.0041,38.0812,37.3335,37.7729,2214400.0],["2015-05-04",37.9733,38.1121,37.7266,37.9425,2376500.0],["2015-05-05",38.0735,38.3973,37.5879,37.6958,1763400.0],["2015-05-06",37.8962,38.1044,37.3181,37.4568,1847800.0],["2015-05-07",37.2024,37.5647,36.871,37.5108,1235200.0],["2015-05-08",38.0119,38.0735,37.6496,37.6958,1719100.0],["2015-05-11",37.7729,37.8731,37.5031,37.7189,1600600.0],["2015-05-12",37.6881,37.7421,37.2487,37.2564,1890600.0],["2015-05-13",37.4029,37.8269,37.3489,37.5879,1448700.0],["2015-05-14",37.9502,38.274,37.8114,38.2354,2588300.0],["2015-05-15",38.2662,38.3742,37.9656,38.0196,1237500.0],["2015-05-18",37.85,38.0273,37.6187,37.8114,1177900.0],["2015-05-19",37.6187,37.7189,36.8016,36.9635,1955800.0],["2015-05-20",36.8555,37.2178,36.7707,37.0483,1278200.0],["2015-05-21",37.1099,37.1639,36.632,36.8247,1355600.0],["2015-05-22",36.7862,37.2641,36.3853,37.0791,1752100.0],["2015-05-26",36.9095,36.9635,36.2388,36.3776,1337400.0],["2015-05-27",36.3468,36.9249,36.2851,36.8555,1337600.0],["2015-05-28",36.6012,36.7168,36.393,36.6782,961000.0],["2015-05-29",36.5934,36.8016,36.4547,36.4624,1451600.0],["2015-06-01",36.6782,37.002,36.2311,36.686,1721400.0],["2015-06-02",36.8093,38.2277,36.7091,38.0889,3087700.0],["2015-06-03",38.0427,39.0834,37.981,38.3665,3568000.0],["2015-06-04",38.035,38.3896,37.6033,37.8191,1668100.0],["2015-06-05",37.8346,37.9656,37.5185,37.7112,1155000.0],["2015-06-08",37.6727,37.8962,37.3104,37.4029,1590900.0],["2015-06-09",37.4568,37.6418,37.2256,37.241,1335900.0],["2015-06-10",37.6727,37.8654,37.5185,37.6958,1252600.0],["2015-06-11",37.5648,37.9271,37.4568,37.6958,1159300.0],["2015-06-12",37.5493,37.611,37.0097,37.4568,1159700.0],["2015-06-15",37.0945,37.0945,36.5549,36.6166,1420000.0],["2015-06-16",36.4855,37.133,36.3853,37.0714,1174100.0],["2015-06-17",37.187,37.295,36.6166,37.0945,860900.0],["2015-06-18",36.3622,37.0483,36.3391,36.8787,2501600.0],["2015-06-19",36.6937,36.948,36.4855,36.6166,2100800.0],["2015-06-22",36.6166,37.002,36.2466,36.3622,1820100.0],["2015-06-23",36.4778,37.1485,36.2774,37.0791,1547200.0],["2015-06-24",37.0251,37.2101,36.5241,36.5626,1445800.0],["2015-06-25",36.6166,37.0406,36.4316,36.4624,1435000.0],["2015-06-26",36.4725,36.8222,35.8975,35.9364,2456500.0],["2015-06-29",35.6722,35.9908,34.9107,34.9729,1996100.0],["2015-06-30",35.2837,35.3225,34.1182,34.2425,2663900.0],["2015-07-01",34.46,34.8796,34.3435,34.5688,2210800.0],["2015-07-02",34.5688,34.7009,33.9317,34.3824,1968100.0],["2015-07-06",33.8773,34.4523,33.652,33.9084,1721700.0],["2015-07-07",33.6131,34.3824,32.8206,34.2736,3237100.0],["2015-07-08",34.0172,34.0327,33.2168,33.2557,1922200.0],["2015-07-09",33.7763,33.9472,33.38,33.38,1588500.0],["2015-07-10",33.7685,34.0327,33.6209,33.6831,1264900.0],["2015-07-13",34.0094,34.4911,33.6442,34.3047,1590700.0],["2015-07-14",34.1493,34.429,33.9473,34.328,1060300.0],["2015-07-15",34.328,34.328,33.582,33.8151,1435100.0],["2015-07-16",34.1415,34.1415,33.4888,33.6131,1591800.0],["2015-07-17",33.4888,33.6597,33.0226,33.1702,1898200.0],["2015-07-20",33.1469,33.178,32.704,32.774,1876000.0],["2015-07-21",32.7507,33.6131,32.7507,33.0848,2949000.0],["2015-07-22",32.6885,33.0071,32.2145,32.774,3162200.0],["2015-07-23",33.0537,34.1648,33.0226,33.7918,3993200.0],["2015-07-24",33.7608,33.8462,32.9837,33.1314,3379400.0],["2015-07-27",32.9838,34.4134,32.8284,34.0327,4301200.0],["2015-07-28",34.5067,34.833,34.1959,34.5766,3862200.0],["2015-07-29",34.6776,35.3614,34.5611,35.307,3012900.0],["2015-07-30",35.2759,35.5556,34.5222,34.8486,2509400.0],["2015-07-31",35.105,35.2138,34.1959,34.2969,3127000.0],["2015-08-03",34.1959,34.6155,33.8385,34.5999,1796600.0],["2015-08-04",34.7786,35.0273,34.6155,34.9573,1878700.0],["2015-08-05",35.1982,35.8664,35.1982,35.3458,2220700.0],["2015-08-06",35.307,35.7266,35.1904,35.509,2016800.0],["2015-08-07",35.307,35.8043,34.9496,35.0739,2321900.0],["2015-08-10",35.1982,36.2938,34.903,36.2782,2237400.0],["2015-08-11",35.4391,35.6722,35.035,35.1827,2386600.0],["2015-08-12",34.8797,34.9418,34.0638,34.7631,2084500.0],["2015-08-13",34.631,35.3536,34.4756,35.3225,2025400.0],["2015-08-14",35.3381,36.1229,35.2448,35.983,2140600.0],["2015-08-17",35.7887,36.5191,35.61,36.488,2082000.0],["2015-08-18",36.286,36.4647,35.9752,36.0995,1252300.0],["2015-08-19",35.8587,36.1073,35.5479,35.781,1742700.0],["2015-08-20",35.7965,35.8431,34.7476,34.8175,2091800.0],["2015-08-21",34.5766,34.5766,33.6753,33.6753,2745600.0],["2015-08-24",31.9737,33.6287,31.7017,32.199,3463200.0],["2015-08-25",33.1547,33.3334,31.4764,31.4997,2862900.0],["2015-08-26",32.2456,32.3544,31.5696,32.3078,3003600.0],["2015-08-27",32.8128,33.582,32.7817,33.5121,3527300.0],["2015-08-28",33.3878,33.8928,32.8206,33.652,2247100.0],["2015-08-31",33.4189,33.7375,33.0615,33.6365,2322600.0],["2015-09-01",32.673,33.3023,32.3777,32.6574,2086800.0],["2015-09-02",33.2402,33.2945,32.7196,33.2557,1547900.0],["2015-09-03",33.6675,34.6077,33.3023,33.3179,4095200.0],["2015-09-04",33.0148,33.077,32.3233,32.3777,3412800.0],["2015-09-08",33.4344,33.4344,32.4554,33.0692,5456400.0],["2015-09-09",33.652,33.6908,32.2456,32.2845,4897200.0],["2015-09-10",32.2534,32.8905,32.2145,32.502,3109300.0],["2015-09-11",32.4787,32.7273,32.3,32.7273,1506000.0],["2015-09-14",32.5953,32.6341,31.4686,31.6473,2430500.0],["2015-09-15",31.7095,31.8804,31.4298,31.7794,2518300.0],["2015-09-16",32.1679,32.7817,32.0669,32.3544,2401200.0],["2015-09-17",32.3155,32.7895,31.9581,32.1291,2127100.0],["2015-09-18",31.6706,31.7483,31.0956,31.2744,2948100.0],["2015-09-21",31.3909,31.5385,30.9713,31.3054,2433300.0],["2015-09-22",30.6838,30.9092,30.0933,30.4041,2466500.0],["2015-09-23",30.5517,30.6139,29.8058,29.8835,1917800.0],["2015-09-24",29.6582,30.1865,29.5105,30.0156,4602900.0],["2015-09-25",30.3497,30.4974,29.7437,29.9224,2732600.0],["2015-09-28",29.603,29.6344,28.842,29.0303,3336400.0],["2015-09-29",29.1558,29.4775,28.8498,29.1558,3106500.0],["2015-09-30",29.5873,29.7207,29.046,29.4618,2384400.0],["2015-10-01",29.6658,29.8777,29.2186,29.5089,2791100.0],["2015-10-02",29.2578,29.8855,29.0067,29.8149,3756800.0],["2015-10-05",30.3798,31.2978,30.3484,31.2428,3402400.0],["2015-10-06",31.3056,31.4155,30.5759,31.3213,4242300.0],["2015-10-07",31.8941,32.2471,30.8506,31.8392,3091600.0],["2015-10-08",31.745,32.5375,31.6901,32.3727,2037200.0],["2015-10-09",32.561,32.9062,32.2707,32.5374,1751500.0],["2015-10-12",32.6473,32.6473,32.1295,32.3884,1586200.0],["2015-10-13",32.0039,32.9533,31.8705,32.5845,1786500.0],["2015-10-14",32.7571,33.0161,32.3335,32.5845,1680700.0],["2015-10-15",32.765,33.1102,32.5061,33.0945,1559800.0],["2015-10-16",33.2671,33.2671,32.6551,33.0788,2052200.0],["2015-10-19",32.7807,32.8356,32.0353,32.2785,1748100.0],["2015-10-20",32.0353,32.5218,31.8941,32.0745,1914200.0],["2015-10-21",32.153,32.3884,31.5489,31.6195,2257000.0],["2015-10-22",31.8078,33.581,31.6901,33.424,2563100.0],["2015-10-23",33.7457,34.2949,33.5417,34.1302,2757700.0],["2015-10-26",33.8948,34.0831,33.173,33.2514,1720700.0],["2015-10-27",33.1887,33.4554,32.8278,33.2593,2084800.0],["2015-10-28",33.2593,33.7065,32.9847,33.4633,2166100.0],["2015-10-29",33.1887,33.5182,33.071,33.1965,1930100.0],["2015-10-30",33.377,33.5339,33.1181,33.1887,2865600.0],["2015-11-02",33.173,34.4676,33.0396,34.1616,2152600.0],["2015-11-03",34.1223,34.4597,33.7065,34.0439,2974700.0],["2015-11-04",34.0753,34.091,32.9062,33.5182,2379000.0],["2015-11-05",33.4476,33.5339,32.9611,33.173,1717600.0],["2015-11-06",32.8434,33.0945,32.4276,33.0317,2032800.0],["2015-11-09",33.0239,33.1181,32.4041,32.7807,2049300.0],["2015-11-10",32.561,32.7807,32.3727,32.7336,1631400.0],["2015-11-11",32.9219,32.9376,32.0902,32.3413,1672600.0],["2015-11-12",31.8078,31.8156,30.8584,31.4704,3717800.0],["2015-11-13",31.4782,32.3256,31.4704,31.8784,1619700.0],["2015-11-16",31.847,32.4904,31.7371,32.2471,1620500.0],["2015-11-17",31.847,32.3491,31.6901,31.8078,1871300.0],["2015-11-18",32.1765,33.1024,32.1138,33.0867,1700000.0],["2015-11-19",33.0082,33.2436,32.7022,32.8042,1610500.0],["2015-11-20",32.9611,33.1887,32.2707,32.4198,1878000.0],["2015-11-23",32.3648,32.6787,31.8313,31.9019,1493600.0],["2015-11-24",32.0039,33.1573,31.8941,33.0788,3136400.0],["2015-11-25",32.9062,33.0161,32.5375,32.6708,1512100.0],["2015-11-27",32.5296,32.8513,32.3805,32.7571,624100.0],["2015-11-30",32.5296,32.7807,32.1138,32.5217,2900300.0],["2015-12-01",32.7179,33.1181,32.5218,33.0788,1689800.0],["2015-12-02",32.765,32.9454,32.3099,32.3648,1818200.0],["2015-12-03",32.5845,32.6081,31.7293,32.0745,1807600.0],["2015-12-04",32.1059,32.3178,31.8391,32.2471,1751700.0],["2015-12-07",31.9019,31.9019,31.2036,31.6195,1572300.0],["2015-12-08",30.8035,31.6038,30.725,30.9604,2304200.0],["2015-12-09",31.3213,31.9333,31.235,31.3841,1818100.0],["2015-12-10",31.3292,32.5218,31.2664,32.1922,2437100.0],["2015-12-11",31.7136,31.949,31.3213,31.3762,2512800.0],["2015-12-14",31.6116,32.051,31.2899,31.4939,2434600.0],["2015-12-15",31.7058,31.8392,31.2978,31.5175,2219300.0],["2015-12-16",30.168,30.8035,29.556,30.3327,5216900.0],["2015-12-17",29.9796,30.4269,29.6109,30.1836,3197100.0],["2015-12-18",30.0581,30.7486,29.909,30.4975,5750600.0],["2015-12-21",30.7643,31.3606,30.6387,31.1723,3213700.0],["2015-12-22",31.2115,32.3648,31.1879,32.2628,3209400.0],["2015-12-23",32.6865,33.1102,31.9098,32.2001,3393400.0],["2015-12-24",32.1765,32.3805,31.9176,32.2236,624400.0],["2015-12-28",31.9725,31.9804,31.3998,31.8705,1760100.0],["2015-12-29",32.1358,32.2309,31.7082,32.0566,1539100.0],["2015-12-30",31.8587,32.0804,31.7557,31.9458,1965100.0],["2015-12-31",31.9537,32.2784,31.7795,31.9141,1910800.0],["2016-01-04",31.3914,31.724,31.0668,31.3202,4029900.0],["2016-01-05",31.5973,31.7003,31.2489,31.6448,3514500.0],["2016-01-06",31.0588,31.4469,30.9638,31.1697,1631000.0],["2016-01-07",30.5599,30.5757,29.2929,29.5779,5617100.0],["2016-01-08",29.6651,29.8947,28.794,28.8573,3400900.0],["2016-01-11",29.0949,29.1582,28.3505,28.6197,3334300.0],["2016-01-12",28.8652,29.182,28.0654,28.7385,4248900.0],["2016-01-13",28.9919,29.3562,28.1525,28.2079,3481100.0],["2016-01-14",28.4138,28.9761,28.1129,28.6831,3819000.0],["2016-01-15",27.9387,28.1446,27.4952,27.8357,3362300.0],["2016-01-19",28.3426,28.4297,27.5111,27.9308,3265500.0],["2016-01-20",27.4081,28.0337,26.8459,27.7011,3579000.0],["2016-01-21",27.6774,28.1763,27.4794,27.7249,2826100.0],["2016-01-22",28.2238,28.398,27.7328,28.002,2836000.0],["2016-01-25",27.9308,28.1763,27.5744,27.6061,2326500.0],["2016-01-26",27.9783,29.2057,27.9149,28.9365,3707000.0],["2016-01-27",28.4693,29.0078,28.1683,28.2713,3327200.0],["2016-01-28",29.3008,29.3008,27.6378,29.0157,3970000.0],["2016-01-29",29.0711,30.9717,29.0157,30.94,6027800.0],["2016-02-01",30.655,31.0667,30.0927,31.0272,3355800.0],["2016-02-02",30.6233,30.6945,30.2352,30.4807,2949000.0],["2016-02-03",30.8688,31.6844,30.4649,31.6052,2839600.0],["2016-02-04",31.9379,32.5951,31.7557,32.0487,2907700.0],["2016-02-05",31.7874,32.6585,31.4152,31.6132,2782700.0],["2016-02-08",31.5736,31.6528,30.9717,31.1934,2598000.0],["2016-02-09",30.8213,31.1855,30.3224,30.8133,2720300.0],["2016-02-10",30.8767,31.629,30.6866,30.845,1624300.0],["2016-02-11",30.4966,30.6391,29.863,30.3699,2095000.0],["2016-02-12",31.0351,31.724,30.5995,31.7003,2540800.0],["2016-02-16",31.8587,32.0725,31.3994,31.8191,2450500.0],["2016-02-17",32.1121,32.5318,32.0329,32.2784,2614200.0],["2016-02-18",32.2467,32.3338,31.5419,31.7003,2544100.0],["2016-02-19",31.5656,31.5736,30.9717,31.1934,2708700.0],["2016-02-22",31.5577,31.7557,31.3281,31.4865,2662400.0],["2016-02-23",31.1776,31.3281,30.7896,30.8054,2096400.0],["2016-02-24",30.2986,30.9321,29.9106,30.9004,2957700.0],["2016-02-25",30.8371,31.4785,30.7183,31.4785,2162100.0],["2016-02-26",31.6132,32.0091,31.4389,31.6448,1851300.0],["2016-02-29",31.1301,31.5973,30.948,31.1538,2816900.0],["2016-03-01",31.6448,32.6268,31.3756,32.4367,2172400.0],["2016-03-02",32.7456,33.5058,32.6347,33.4504,2974300.0],["2016-03-03",33.49,34.2186,33.3712,33.8543,3967300.0],["2016-03-04",34.0127,34.7175,33.4187,34.0206,3442800.0],["2016-03-07",34.179,35.4539,34.0522,35.446,3646300.0],["2016-03-08",34.955,35.5965,34.8759,35.0976,3750100.0],["2016-03-09",35.2164,35.4619,34.274,34.4799,2827700.0],["2016-03-10",34.5274,35.6915,34.4165,35.6282,2733700.0],["2016-03-11",35.9212,35.9845,35.0659,35.937,2944200.0],["2016-03-14",35.6678,36.1508,35.3906,35.7549,2380300.0],["2016-03-15",35.4223,36.0241,35.153,35.6757,2126300.0],["2016-03-16",35.4143,36.1191,35.2322,36.0241,3249400.0],["2016-03-17",36.3171,37.0298,35.8341,36.9427,3108100.0],["2016-03-18",37.0298,37.505,36.6972,36.9823,3119200.0],["2016-03-21",36.8794,36.9744,36.3171,36.7527,1804800.0],["2016-03-22",36.3726,37.109,36.3567,36.8952,1970300.0],["2016-03-23",36.4993,36.9586,36.333,36.4676,2518500.0],["2016-03-24",36.0796,36.8556,36.0479,36.8081,1995700.0],["2016-03-28",36.8715,37.3704,36.5943,37.109,2637000.0],["2016-03-29",36.9374,37.7357,36.6899,37.7118,2679600.0],["2016-03-30",37.9752,38.7336,37.7198,38.566,4989200.0],["2016-03-31",38.4622,38.4701,37.7277,37.7597,3988300.0],["2016-04-01",37.3845,37.9832,37.2966,37.9353,2414800.0],["2016-04-04",37.8475,38.1428,37.2008,37.2647,2356200.0],["2016-04-05",37.121,37.576,37.121,37.3445,2049000.0],["2016-04-06",37.3924,37.7197,37.0093,37.6958,1715100.0],["2016-04-07",37.3445,37.5122,36.9055,37.1689,2165000.0],["2016-04-08",37.624,38.1189,37.5361,37.7517,2074000.0],["2016-04-11",38.0071,38.5659,37.9752,38.055,2827400.0],["2016-04-12",38.3504,38.6378,37.9592,38.3903,2640600.0],["2016-04-13",38.9092,39.5159,38.7176,39.1886,2846600.0],["2016-04-14",39.2684,39.4121,38.9811,39.3642,2066900.0],["2016-04-15",39.2844,39.5638,39.0609,39.5239,2167600.0],["2016-04-18",39.3962,39.8672,39.3004,39.8033,2279700.0],["2016-04-19",40.0268,40.5377,39.9151,40.2823,2894800.0],["2016-04-20",40.402,40.4899,39.7474,40.1386,2870600.0],["2016-04-21",39.8831,40.0268,38.7895,39.5159,2591700.0],["2016-04-22",39.2365,40.0348,39.2365,39.5558,2315900.0],["2016-04-25",39.3163,39.6436,38.9811,39.2126,2533600.0],["2016-04-26",39.46,39.5958,38.8374,39.5239,3139900.0],["2016-04-27",39.6037,40.442,39.0529,40.402,2255600.0],["2016-04-28",40.1626,40.7932,39.7554,39.8672,2601000.0],["2016-04-29",39.8831,40.2424,39.4201,39.7394,5645600.0],["2016-05-02",39.7075,40.2344,39.4521,40.1546,2266000.0],["2016-05-03",39.468,39.5399,38.558,38.9012,3838300.0],["2016-05-04",38.55,39.1567,38.1748,38.7176,3936600.0],["2016-05-05",38.9012,39.1487,38.4063,38.6857,2480200.0],["2016-05-06",38.6458,39.0848,38.2227,38.997,2085000.0],["2016-05-09",38.2307,38.4222,37.0811,37.105,3288400.0],["2016-05-10",37.3286,38.2865,37.1769,38.2546,2705100.0],["2016-05-11",38.3025,38.7655,37.9433,38.0071,1917400.0],["2016-05-12",38.3025,38.4622,37.6958,37.8714,2086500.0],["2016-05-13",37.7437,37.9912,37.4084,37.5681,2309300.0],["2016-05-16",37.7517,38.558,37.7517,38.1668,2028600.0],["2016-05-17",38.0311,38.1668,36.9933,37.1689,3935900.0],["2016-05-18",36.9294,37.5042,36.4425,36.6101,1903900.0],["2016-05-19",36.2828,37.2487,36.179,37.1529,2335000.0],["2016-05-20",37.4244,37.5042,37.0172,37.145,1701200.0],["2016-05-23",36.9055,37.6479,36.7458,37.3845,1794700.0],["2016-05-24",37.6,37.8155,37.3685,37.6479,1911800.0],["2016-05-25",37.8235,38.7416,37.6319,38.6298,2372900.0],["2016-05-26",39.3004,39.5558,38.5819,38.7256,1939200.0],["2016-05-27",38.6538,38.8453,38.071,38.6298,2704000.0],["2016-05-31",38.8054,39.1407,38.4222,38.7256,2357000.0],["2016-06-01",38.3744,39.021,38.2466,38.9571,1866900.0],["2016-06-02",38.7336,39.2445,38.6298,39.2445,1868700.0],["2016-06-03",39.3722,39.8432,39.021,39.8193,2626000.0],["2016-06-06",39.8273,40.3142,39.7554,40.2504,2112400.0],["2016-06-07",40.1226,40.434,40.0189,40.2104,2119400.0],["2016-06-08",40.6974,41.5037,40.6655,41.3201,3064200.0],["2016-06-09",40.8571,40.889,40.2025,40.3541,2969300.0],["2016-06-10",40.0588,40.5936,39.931,40.3142,2523700.0],["2016-06-13",40.4978,40.5936,39.8911,39.8991,2977800.0],["2016-06-14",39.9949,40.1226,39.2764,39.5319,1895600.0],["2016-06-15",40.0348,40.442,39.6277,40.2743,3197400.0],["2016-06-16",39.9949,40.4659,39.7634,40.434,2178400.0],["2016-06-17",40.5617,40.8251,40.0907,40.1945,3038400.0],["2016-06-20",40.8331,41.3919,40.7693,40.9529,2320000.0],["2016-06-21",40.9209,40.9289,39.6516,39.9071,3880700.0],["2016-06-22",40.1865,40.2982,39.4441,39.5718,3564800.0],["2016-06-23",40.1466,40.3142,39.5239,40.3142,3166000.0],["2016-06-24",38.8853,39.3802,38.087,38.2147,4073900.0],["2016-06-27",37.8475,37.9193,36.8017,36.9693,3236000.0],["2016-06-28",37.5689,38.2208,37.3838,38.0921,3246900.0],["2016-06-29",38.5669,38.8244,38.4864,38.5669,2676400.0],["2016-06-30",38.8405,39.7661,38.6957,39.7661,2364000.0],["2016-07-01",39.7097,40.5065,39.6695,40.2168,2516500.0],["2016-07-05",40.0075,40.1283,39.1866,39.4039,3385500.0],["2016-07-06",39.6212,41.1343,39.5649,41.1101,4712300.0],["2016-07-07",41.0779,41.6574,41.0055,41.4562,3398900.0],["2016-07-08",41.8506,42.9129,41.754,42.8083,3674100.0],["2016-07-11",43.0578,43.8626,43.0578,43.8304,3465200.0],["2016-07-12",44.4662,45.5769,44.4018,45.3435,5238200.0],["2016-07-13",45.5608,45.7459,44.7238,45.4079,3009700.0],["2016-07-14",45.5769,45.939,45.2147,45.7056,2563200.0],["2016-07-15",45.6493,45.8666,45.3193,45.6091,3015200.0],["2016-07-18",45.432,45.8022,45.2388,45.7942,2133100.0],["2016-07-19",45.1745,45.432,44.1926,44.8364,4326600.0],["2016-07-20",43.8465,43.8948,43.0658,43.5326,5542300.0],["2016-07-21",43.6051,43.8465,41.9069,42.1081,4505500.0],["2016-07-22",42.0035,42.6232,41.9471,42.43,2618200.0],["2016-07-25",42.3495,42.591,41.8989,42.1644,2213300.0],["2016-07-26",42.1725,43.2429,42.1725,43.2268,2614800.0],["2016-07-27",43.5487,43.7338,42.6554,43.0256,2748500.0],["2016-07-28",43.0578,43.3958,42.6956,43.3073,3221400.0],["2016-07-29",43.2188,43.4602,42.8244,43.1705,2392200.0],["2016-08-01",43.1705,43.259,42.6232,42.8807,2156700.0],["2016-08-02",42.8002,42.8888,42.2691,42.6554,2170400.0],["2016-08-03",42.5266,43.0819,42.4139,43.0658,1836200.0],["2016-08-04",42.9854,43.1544,42.5829,42.8968,1723700.0],["2016-08-05",42.929,43.1141,42.768,43.098,1194000.0],["2016-08-08",43.2268,43.2268,42.6795,43.0658,1848400.0],["2016-08-09",42.8324,42.8566,42.4139,42.4864,1507800.0],["2016-08-10",42.591,42.6554,42.092,42.1323,2846400.0],["2016-08-11",42.3093,42.4944,41.8506,42.1323,2516500.0],["2016-08-12",41.931,42.0035,40.7158,40.7962,3193900.0],["2016-08-15",41.0297,41.754,40.7399,41.5045,2446400.0],["2016-08-16",41.6091,41.7459,40.8284,40.8284,1722400.0],["2016-08-17",40.6836,40.8445,40.4663,40.6594,2378500.0],["2016-08-18",40.8445,41.0457,40.4743,40.9974,1789400.0],["2016-08-19",40.579,40.7238,40.1765,40.2812,3070800.0],["2016-08-22",39.9512,40.5065,39.927,40.4904,1594700.0],["2016-08-23",40.7641,41.0296,40.2087,40.2651,2108300.0],["2016-08-24",40.1122,40.1444,39.3315,39.3798,2446900.0],["2016-08-25",39.3717,39.7902,39.1947,39.3476,2315100.0],["2016-08-26",39.6212,40.1524,39.1061,39.1866,1819000.0],["2016-08-29",39.1383,39.9029,39.1383,39.7902,1847000.0],["2016-08-30",39.7902,39.7902,39.0015,39.1142,2824300.0],["2016-08-31",38.9049,39.2188,38.7761,39.0417,3143700.0],["2016-09-01",39.1142,39.8144,39.0417,39.6775,2700600.0],["2016-09-02",40.0639,40.5146,39.251,39.4603,2427600.0],["2016-09-06",39.5327,39.9834,39.2269,39.9029,2263800.0],["2016-09-07",39.6776,40.2168,39.5407,40.2168,2853700.0],["2016-09-08",40.0397,40.0397,39.4442,39.4763,1933000.0],["2016-09-09",39.1061,39.1222,37.6897,37.6897,3693100.0],["2016-09-12",37.0699,38.5428,37.0699,38.3979,4360500.0],["2016-09-13",37.8184,37.9311,36.8205,37.0378,3451400.0],["2016-09-14",36.6193,36.8285,36.0639,36.4985,4593600.0],["2016-09-15",36.4341,36.9009,36.1685,36.7158,3029300.0],["2016-09-16",36.6353,37.1182,36.3617,36.8124,3482500.0],["2016-09-19",37.247,37.3919,36.8768,37.0217,2460300.0],["2016-09-20",37.1665,37.3114,36.9412,37.1585,3010100.0],["2016-09-21",37.4241,38.5508,37.4241,38.5186,3562500.0],["2016-09-22",39.1544,39.3717,38.4784,38.5267,2252300.0],["2016-09-23",38.3254,39.4441,38.2691,39.2832,5321500.0],["2016-09-26",39.1625,39.589,38.9774,39.3717,3697700.0],["2016-09-27",39.1142,39.581,38.913,39.4924,2447500.0],["2016-09-28",39.7966,40.3562,39.683,40.3318,2125300.0],["2016-09-29",40.2832,40.5265,39.4316,39.6263,2100200.0],["2016-09-30",39.7804,40.3318,39.5127,40.1048,2745700.0],["2016-10-03",39.9426,40.0723,39.3667,39.5938,3005300.0],["2016-10-04",39.3748,39.4722,38.5638,38.6206,2642600.0],["2016-10-05",38.9612,39.091,38.6611,38.9693,2297300.0],["2016-10-06",38.7909,39.0991,38.7098,38.8963,2068100.0],["2016-10-07",39.0991,39.2451,37.9718,38.4341,2361200.0],["2016-10-10",38.6855,39.1964,38.6368,38.7098,1434100.0],["2016-10-11",38.4665,38.9774,38.3124,38.4422,2065500.0],["2016-10-12",38.4908,38.6936,38.134,38.3205,3907200.0],["2016-10-13",37.7528,37.9231,37.2257,37.7447,3182700.0],["2016-10-14",38.0204,38.3286,37.8907,38.0042,2096900.0],["2016-10-17",38.0853,38.4016,37.9475,37.9556,1912200.0],["2016-10-18",38.426,38.4908,37.8826,38.2394,3142400.0],["2016-10-19",38.4178,39.1153,38.353,38.9531,3102200.0],["2016-10-20",38.6693,39.6506,36.739,39.2208,5786600.0],["2016-10-21",38.8639,39.0991,38.3611,38.8234,3547600.0],["2016-10-24",39.1802,39.1883,38.5882,38.6693,1812100.0],["2016-10-25",38.9045,38.9045,38.0042,38.1178,2818200.0],["2016-10-26",38.0853,38.4908,37.7285,38.3935,1857800.0],["2016-10-27",38.3773,38.3773,37.8015,37.9069,2674100.0],["2016-10-28",37.915,39.1721,37.8258,38.6125,2717400.0],["2016-10-31",38.8234,39.6993,38.6693,39.6182,3179000.0],["2016-11-01",39.8534,39.975,38.5476,38.7909,3503600.0],["2016-11-02",38.5963,39.7317,38.5963,39.0504,2752600.0],["2016-11-03",39.1315,39.7641,39.1153,39.5614,2057100.0],["2016-11-04",39.5289,40.8914,39.4397,40.5103,3393300.0],["2016-11-07",41.2402,41.7998,41.1915,41.6295,3516600.0],["2016-11-08",41.2888,42.1242,41.0293,41.6619,1893500.0],["2016-11-09",43.9814,47.4688,43.9814,46.7308,9065600.0],["2016-11-10",46.6497,48.515,46.5605,47.9635,7220700.0],["2016-11-11",48.0527,48.3204,46.7551,47.6472,4541100.0],["2016-11-14",48.1906,48.734,47.9148,48.3366,4010700.0],["2016-11-15",47.5256,48.9448,47.3715,48.9286,4270100.0],["2016-11-16",48.5312,48.7096,48.0527,48.5393,3335500.0],["2016-11-17",48.5393,48.6853,48.0527,48.2149,2944100.0],["2016-11-18",48.077,48.3122,47.5823,47.7202,3053400.0],["2016-11-21",48.1744,48.4826,47.8175,48.3852,2120900.0],["2016-11-22",48.8313,50.6155,48.8313,50.5344,4699300.0],["2016-11-23",50.1695,50.8264,49.9018,50.6966,2801500.0],["2016-11-25",50.8913,51.0129,50.5669,50.9724,855100.0],["2016-11-28",50.8264,50.8913,49.9667,50.2587,2721500.0],["2016-11-29",48.8962,50.2992,48.15,49.9829,3220700.0],["2016-11-30",50.6642,51.313,50.1857,50.4371,3445500.0],["2016-12-01",50.7615,51.094,50.0154,50.2425,2943400.0],["2016-12-02",50.2181,51.1346,50.0154,51.1184,2059900.0],["2016-12-05",51.9294,52.8702,51.8564,52.7972,3630900.0],["2016-12-06",52.6836,53.2351,52.2457,53.1865,2844700.0],["2016-12-07",53.4541,54.4354,53.2513,54.1353,3006900.0],["2016-12-08",54.4111,55.1491,53.7379,53.8596,3824900.0],["2016-12-09",53.7298,53.8272,52.4565,53.0161,2949000.0],["2016-12-12",53.446,53.4784,51.8158,51.9862,3319400.0],["2016-12-13",52.2376,52.5944,51.1346,51.4428,3699200.0],["2016-12-14",51.3373,52.1646,51.0129,51.1265,2942500.0],["2016-12-15",50.1208,51.3698,49.4801,50.9886,5294400.0],["2016-12-16",50.6642,50.9156,49.1557,49.1881,7583700.0],["2016-12-19",48.7664,49.472,48.3609,49.0908,2448700.0],["2016-12-20",49.1476,50.5912,49.0989,50.3803,2629300.0],["2016-12-21",50.3966,51.0535,49.7559,50.3966,2254500.0],["2016-12-22",50.1938,50.5344,49.8451,49.9829,1930800.0],["2016-12-23",49.9181,49.9748,49.5288,49.8694,1266800.0],["2016-12-27",50.21,50.5912,50.0965,50.1776,1439600.0],["2016-12-28",50.6166,51.0409,49.67,49.7108,1340700.0],["2016-12-29",49.7027,50.1678,49.311,49.719,1217700.0],["2016-12-30",49.8169,49.9801,48.4624,48.5684,2203400.0],["2017-01-03",48.748,49.67,48.1604,48.6419,3698200.0],["2017-01-04",48.7643,50.0128,48.2502,49.9801,3568600.0],["2017-01-05",49.874,51.0817,49.466,49.6945,3884600.0],["2017-01-06",49.6782,50.4779,49.1886,49.1968,3057700.0],["2017-01-09",49.6782,50.2168,48.5684,48.6664,3589700.0],["2017-01-10",49.2865,50.1596,48.6745,49.9556,3987400.0],["2017-01-11",50.1433,50.4208,49.4008,49.9312,2085800.0],["2017-01-12",49.5803,49.8822,48.9356,49.4579,2469500.0],["2017-01-13",49.36,50.0128,49.0988,49.262,1475000.0],["2017-01-17",49.2539,49.5313,48.7316,49.0744,1534000.0],["2017-01-18",49.1968,50.9512,49.0009,50.9022,3744100.0],["2017-01-19",50.6084,50.7961,48.7969,49.0825,2892000.0],["2017-01-20",49.3518,49.8904,49.1315,49.768,2802400.0],["2017-01-23",49.923,50.0454,48.5521,49.0091,3026300.0],["2017-01-24",49.7924,50.8696,49.5966,49.7108,4368700.0],["2017-01-25",49.5966,49.6456,48.1604,48.7235,6208900.0],["2017-01-26",48.6663,49.6129,48.4787,49.5395,3238900.0],["2017-01-27",49.6129,49.9638,49.107,49.7843,2585200.0],["2017-01-30",49.4008,49.6048,48.1686,49.0417,4340000.0],["2017-01-31",48.8051,48.8377,46.6182,47.4015,9225900.0],["2017-02-01",47.7932,48.3807,45.8511,46.455,4771600.0],["2017-02-02",46.5366,47.0344,46.2755,46.912,3051900.0],["2017-02-03",46.8303,47.4015,46.2347,46.7977,2570000.0],["2017-02-06",46.9201,47.4913,46.9201,47.2057,2644000.0],["2017-02-07",47.7116,47.9401,46.9446,47.0425,2218000.0],["2017-02-08",46.9772,47.5892,46.6753,47.5566,2408000.0],["2017-02-09",47.5566,49.7598,47.5566,49.7516,5505500.0],["2017-02-10",50.2902,50.5105,49.4987,49.768,5096300.0],["2017-02-13",50.8859,52.2078,50.788,51.8896,4343100.0],["2017-02-14",51.6448,51.8161,50.9185,51.4816,2665100.0],["2017-02-15",51.555,52.779,51.4979,52.118,2963600.0],["2017-02-16",52.1344,52.4852,51.4734,51.9059,2174800.0],["2017-02-17",51.7998,52.1997,51.1633,52.1425,2225000.0],["2017-02-21",52.6321,53.3665,52.4363,52.624,2908300.0],["2017-02-22",52.2241,52.2649,51.4652,51.604,3090400.0],["2017-02-23",51.9875,52.0935,49.4579,49.6863,3009600.0],["2017-02-24",49.262,50.0536,49.0988,49.6619,2228700.0],["2017-02-27",49.8006,51.506,49.8006,51.1144,2652000.0],["2017-02-28",51.098,51.4979,50.7553,51.0572,2325100.0],["2017-03-01",52.4281,52.779,51.9956,52.2323,3239000.0],["2017-03-02",52.1017,52.1833,51.0736,51.1144,2578200.0],["2017-03-03",51.1062,51.3755,50.6656,51.1144,2353700.0],["2017-03-06",50.4779,51.4408,50.3065,51.2531,2358100.0],["2017-03-07",51.2286,51.4979,49.6782,49.719,2637300.0],["2017-03-08",49.7516,50.1351,49.466,49.7516,2339500.0],["2017-03-09",49.4008,49.9638,48.9683,49.4008,2305200.0],["2017-03-10",49.8251,50.1188,49.3355,49.466,2553900.0],["2017-03-13",49.7843,50.0535,49.3273,49.5395,1950300.0],["2017-03-14",49.2212,49.6782,48.9683,49.5558,1581300.0],["2017-03-15",49.9801,51.8896,49.9801,51.7753,3792800.0],["2017-03-16",53.5869,53.8561,52.624,52.7137,5324600.0],["2017-03-17",52.8932,53.7174,52.5505,52.8116,6201500.0],["2017-03-20",52.6974,52.828,52.0854,52.7708,1794600.0],["2017-03-21",52.7708,52.9422,49.9475,50.0454,4247100.0],["2017-03-22",50.2984,50.943,49.9312,50.7064,2563700.0],["2017-03-23",50.7227,50.9838,49.67,49.9883,2182100.0],["2017-03-24",50.1188,50.4126,48.495,48.7643,2830700.0],["2017-03-27",47.6871,48.7316,47.3036,48.5521,2824700.0],["2017-03-28",48.3726,49.5884,48.1604,49.1315,2887500.0],["2017-03-29",49.2366,49.4747,48.8342,49.0806,1482400.0],["2017-03-30",49.1134,49.8278,49.1134,49.3515,2005800.0],["2017-03-31",49.2119,49.3926,48.7685,49.0395,2609700.0],["2017-04-03",49.3844,50.0003,48.6043,49.4419,2746200.0],["2017-04-04",49.2284,49.8032,48.9328,49.6718,1624100.0],["2017-04-05",50.1645,50.9117,48.9163,49.0395,2730200.0],["2017-04-06",49.1216,49.7868,48.7439,49.3598,2099700.0],["2017-04-07",48.941,50.2384,48.9081,49.9017,1713300.0],["2017-04-10",50.0906,50.1727,48.9984,49.3351,1441900.0],["2017-04-11",49.1873,49.7293,48.4236,49.68,1913300.0],["2017-04-12",49.2612,49.2612,47.4465,47.5286,2908900.0],["2017-04-13",47.4957,47.9884,46.7238,46.7731,2822100.0],["2017-04-17",46.9456,47.1591,46.5925,46.9784,2249500.0],["2017-04-18",46.4939,47.3479,46.3297,47.0769,2183600.0],["2017-04-19",47.4218,47.8899,47.1755,47.3151,2456400.0],["2017-04-20",48.3579,49.9099,47.6518,49.5568,5916200.0],["2017-04-21",49.5486,49.5568,48.4072,49.2694,3711400.0],["2017-04-24",50.1891,50.5833,49.3105,50.2384,3325900.0],["2017-04-25",50.7639,50.7721,49.7539,50.0413,3204000.0],["2017-04-26",48.8096,51.1663,48.5797,50.9117,4377200.0],["2017-04-27",50.9282,50.9692,50.2877,50.5915,4399700.0],["2017-04-28",50.8789,50.9856,50.222,50.3616,3233400.0],["2017-05-01",50.6243,51.1663,50.0906,50.6736,2071800.0],["2017-05-02",50.4765,50.8789,50.2548,50.6654,2107100.0],["2017-05-03",50.6654,50.6654,49.1791,49.4994,3007700.0],["2017-05-04",49.4337,50.3369,49.2859,50.1645,2727600.0],["2017-05-05",50.2794,50.419,49.4665,49.6554,2207300.0],["2017-05-08",49.4747,49.5486,48.9984,49.1627,1983900.0],["2017-05-09",49.2776,49.2859,48.1527,48.284,2679400.0],["2017-05-10",48.5057,48.514,47.3561,47.7996,4348700.0],["2017-05-11",48.4072,48.4072,46.9702,47.2412,2652300.0],["2017-05-12",47.0277,47.4218,46.806,47.0687,1832200.0],["2017-05-15",47.3725,47.5861,46.9455,47.3069,3364600.0],["2017-05-16",47.8488,47.9227,47.0441,47.4465,2639000.0],["2017-05-17",47.4464,47.4464,46.0423,46.0833,2940600.0],["2017-05-18",45.8124,46.2804,45.2622,45.8863,2997000.0],["2017-05-19",46.2722,46.9538,46.0587,46.5268,2480800.0],["2017-05-22",46.7567,47.003,46.3707,46.6089,3304400.0],["2017-05-23",46.6664,48.6125,46.5021,48.1527,3550300.0],["2017-05-24",48.6864,49.2694,47.8488,48.1609,3757900.0],["2017-05-25",48.2922,48.4483,47.8652,47.9309,2281300.0],["2017-05-26",47.9145,48.1855,47.5943,47.7503,1455300.0],["2017-05-30",47.6682,48.0952,47.4547,47.8981,2027600.0],["2017-05-31",47.5204,47.9884,46.7074,47.7092,2511800.0],["2017-06-01",47.7667,48.5222,47.3643,48.5058,2194300.0],["2017-06-02",48.4401,48.5304,48.1362,48.2019,1452100.0],["2017-06-05",47.9474,48.7193,47.9063,48.4236,2137400.0],["2017-06-06",48.1198,48.1198,47.4382,47.4711,2245600.0],["2017-06-07",47.7996,47.9227,46.379,46.9784,2799200.0],["2017-06-08",46.9784,48.7767,46.6335,48.5632,2934100.0],["2017-06-09",48.5632,49.1216,48.243,49.097,2010700.0],["2017-06-12",49.0641,49.7621,48.5468,49.1873,2411000.0],["2017-06-13",49.1873,49.7046,48.9984,49.6718,1952500.0],["2017-06-14",49.5979,49.6718,48.0048,48.5386,1702600.0],["2017-06-15",47.7174,47.7667,44.8023,44.8352,8170400.0],["2017-06-16",44.827,45.5414,44.3507,45.0979,4724000.0],["2017-06-19",45.9766,46.8799,45.681,45.8206,4028800.0],["2017-06-20",45.5167,46.5103,45.3115,46.0916,2371000.0],["2017-06-21",46.7156,46.7649,45.9027,45.9602,3569300.0],["2017-06-22",46.149,46.806,45.722,46.5596,2397000.0],["2017-06-23",47.5532,47.8406,46.6663,47.2165,4209800.0],["2017-06-26",47.2986,47.6107,46.7485,47.1426,2604900.0],["2017-06-27",47.4875,47.9638,46.691,46.691,2143200.0],["2017-06-28",47.2432,48.3674,47.2432,48.0864,2050400.0],["2017-06-29",48.3344,48.6072,47.764,48.0864,1793300.0],["2017-06-30",48.4005,48.8717,47.8219,47.8384,2605000.0],["2017-07-03",48.0698,48.8717,48.0368,48.665,1794300.0],["2017-07-05",48.7146,49.128,47.9872,48.9048,2776800.0],["2017-07-06",48.6898,49.5165,48.4749,48.9296,2290400.0],["2017-07-07",49.0453,49.1032,47.4747,48.1112,2530700.0],["2017-07-10",47.888,49.1693,47.5821,48.5328,1958800.0],["2017-07-11",48.665,48.9874,48.1194,48.4418,2219400.0],["2017-07-12",48.6402,48.8882,48.2848,48.7229,1751400.0],["2017-07-13",48.9461,50.3183,48.541,50.0125,3822100.0],["2017-07-14",50.029,50.0456,49.3016,49.3677,2001800.0],["2017-07-17",49.4834,49.8224,49.2106,49.6984,1691500.0],["2017-07-18",49.5082,49.5991,48.4914,49.0618,3079600.0],["2017-07-19",49.2354,50.2522,49.0701,50.1447,4081900.0],["2017-07-20",49.285,50.3762,48.5658,49.533,4061600.0],["2017-07-21",49.4008,50.0621,49.3346,49.7893,3382800.0],["2017-07-24",49.7727,50.1199,49.4008,50.0207,2596800.0],["2017-07-25",50.6573,51.4674,50.2853,50.3597,3223600.0],["2017-07-26",50.4671,50.6573,47.9541,48.045,4601300.0],["2017-07-27",48.1442,48.8304,47.7475,48.4997,2939800.0],["2017-07-28",48.1773,48.1856,47.1605,47.4995,2966100.0],["2017-07-31",47.9128,48.0037,47.2928,47.6731,2392700.0],["2017-08-01",47.8384,47.9045,46.9208,47.2432,1862800.0],["2017-08-02",46.8795,47.1275,46.2925,47.02,2400800.0],["2017-08-03",46.9291,47.4664,46.8299,47.2101,1333500.0],["2017-08-04",47.4995,47.5656,47.0365,47.516,1259300.0],["2017-08-07",47.9128,48.0533,47.4251,47.8301,1907200.0],["2017-08-08",47.7144,48.0037,47.0035,47.5739,1763900.0],["2017-08-09",47.4581,47.516,46.9043,47.2349,1807900.0],["2017-08-10",46.7141,47.3589,46.5405,46.7389,2246100.0],["2017-08-11",46.4744,46.8216,45.7139,45.7717,2179900.0],["2017-08-14",45.9867,46.2925,45.7056,46.0611,2381300.0],["2017-08-15",46.1355,46.4827,45.78,45.9371,1359600.0],["2017-08-16",46.2181,47.0035,46.152,46.896,2521100.0],["2017-08-17",46.2925,46.3421,44.9203,44.9286,2840500.0],["2017-08-18",44.912,45.16,44.6558,44.7302,2279500.0],["2017-08-21",44.879,45.0278,44.3086,44.416,1487300.0],["2017-08-22",44.7136,45.1931,44.3912,45.1766,1724200.0],["2017-08-23",44.8624,45.6312,44.7384,45.3915,1350900.0],["2017-08-24",45.4411,45.623,44.8872,45.127,1423600.0],["2017-08-25",45.4163,45.4659,44.7054,45.2262,1671800.0],["2017-08-28",45.3915,45.4163,44.664,45.1187,1675500.0],["2017-08-29",44.8625,45.8544,44.5153,45.408,1884000.0],["2017-08-30",45.408,46.2595,45.16,46.028,1504100.0],["2017-08-31",46.3752,46.4992,45.5072,45.5568,1714400.0],["2017-09-01",45.9702,46.152,45.6064,45.8792,1935000.0],["2017-09-05",46.0032,46.4496,44.879,45.2923,2489600.0],["2017-09-06",45.408,45.9205,45.3254,45.7221,1615600.0],["2017-09-07",45.6726,45.78,44.5979,44.8542,1944100.0],["2017-09-08",44.5979,45.4328,44.2672,45.0939,2552700.0],["2017-09-11",45.4659,45.5155,44.4409,44.6145,2706900.0],["2017-09-12",44.1598,44.2507,42.7131,44.2094,4157100.0],["2017-09-13",43.9944,44.416,43.9448,44.3086,2267400.0],["2017-09-14",44.7715,44.8294,44.0854,44.6062,2520300.0],["2017-09-15",44.1846,44.8542,43.9614,44.2259,3595300.0],["2017-09-18",44.292,45.1022,44.0936,44.8624,2479300.0],["2017-09-19",44.8624,45.7387,44.4739,45.5568,2685900.0],["2017-09-20",45.7056,46.5488,45.6808,46.276,2800600.0],["2017-09-21",45.995,46.3256,44.9038,45.0608,2340000.0],["2017-09-22",44.4904,45.3006,44.4656,45.0774,2397800.0],["2017-09-25",44.9947,45.2427,44.1598,44.8872,2156300.0],["2017-09-26",44.9286,45.3502,44.6971,44.7136,1506200.0],["2017-09-27",44.9864,46.0032,44.7963,45.9701,2124100.0],["2017-09-28",45.6106,46.2598,45.2527,46.1849,3139900.0],["2017-09-29",46.0767,46.6926,45.9019,46.6427,1906200.0],["2017-10-02",46.1766,46.884,46.1349,46.651,2796200.0],["2017-10-03",46.7758,46.8341,46.0018,46.5761,3030500.0],["2017-10-04",46.6094,47.0338,46.3846,46.7009,2131500.0],["2017-10-05",47.0671,47.3584,46.8174,47.167,2700700.0],["2017-10-06",46.9506,47.0006,46.393,46.7342,1433500.0],["2017-10-09",46.6593,46.7259,45.7188,46.11,2116200.0],["2017-10-10",46.2431,46.5345,45.9185,46.085,1270900.0],["2017-10-11",46.2598,47.7247,46.1682,47.7247,3523900.0],["2017-10-12",47.4333,47.9993,47.1171,47.7912,2213100.0],["2017-10-13",48.4404,48.8233,48.1741,48.532,2268300.0],["2017-10-16",48.8816,48.9065,47.4417,47.6165,1759000.0],["2017-10-17",47.5665,47.9744,47.3668,47.5332,2107700.0],["2017-10-18",47.6997,47.9744,47.5499,47.6747,2048000.0],["2017-10-19",47.192,48.815,46.6177,48.79,3268000.0],["2017-10-20",49.1479,50.1633,49.1229,49.9386,3982200.0],["2017-10-23",49.9386,50.388,49.4725,49.4808,2968900.0],["2017-10-24",49.639,49.9053,49.4059,49.7555,3123000.0],["2017-10-25",49.6307,49.7056,49.0147,49.098,2926000.0],["2017-10-26",49.3643,49.7805,48.9731,49.7139,2461500.0],["2017-10-27",49.2145,49.8304,48.9648,49.5141,2455700.0],["2017-10-30",49.1396,49.2478,48.6152,48.6652,2581800.0],["2017-10-31",48.3073,48.6818,48.0409,48.1325,3763700.0],["2017-11-01",48.84,49.9053,48.6568,48.9398,2238100.0],["2017-11-02",48.9898,49.1978,48.4488,48.6485,1471200.0],["2017-11-03",48.7068,48.7068,47.9993,48.274,1955700.0],["2017-11-06",48.5237,48.9149,48.1658,48.2573,1486000.0],["2017-11-07",48.1491,48.2407,47.7746,48.016,1163000.0],["2017-11-08",47.8662,48.1491,47.5083,48.0243,1284800.0],["2017-11-09",47.5166,47.5832,46.9007,47.0422,1954400.0],["2017-11-10",47.2169,47.3251,46.0933,46.4679,2551600.0],["2017-11-13",46.085,46.6343,45.8603,46.3597,1836600.0],["2017-11-14",46.0933,46.1849,45.2777,45.6605,1815300.0],["2017-11-15",45.1778,45.9185,44.7034,45.7271,2428700.0],["2017-11-16",46.0268,46.0684,45.2777,45.6023,1650500.0],["2017-11-17",45.3609,45.852,45.2111,45.6106,1405800.0],["2017-11-20",45.5607,46.3014,45.4441,46.2431,1517800.0],["2017-11-21",46.3846,46.8008,46.343,46.5927,1434800.0],["2017-11-22",46.7675,47.1171,46.6094,46.7342,995200.0],["2017-11-24",46.9756,47.1088,46.4762,46.5511,421200.0],["2017-11-27",46.5594,46.6094,45.9185,46.4845,1763000.0],["2017-11-28",46.5178,46.9673,46.2015,46.8424,1830900.0],["2017-11-29",46.8507,48.0326,46.8341,47.7413,2208600.0],["2017-11-30",47.7413,48.6319,47.6081,47.8578,6640900.0],["2017-12-01",48.0659,48.4987,47.0006,47.6914,3614900.0],["2017-12-04",48.2407,49.6556,48.224,48.9565,3643700.0],["2017-12-05",48.6735,48.6735,47.758,47.9743,2425200.0],["2017-12-06",48.4321,49.1895,48.2074,48.224,2899100.0],["2017-12-07",48.3655,48.8316,48.2573,48.765,2227300.0],["2017-12-08",49.8554,50.7293,49.1479,50.0801,5874700.0],["2017-12-11",50.3631,51.2453,50.0218,50.9956,5465400.0],["2017-12-12",51.4534,51.7031,50.6877,51.5616,4733000.0],["2017-12-13",51.3535,51.6032,50.8042,51.4784,2951100.0],["2017-12-14",51.1787,51.753,49.5225,49.5557,3914300.0],["2017-12-15",50.1633,50.2632,49.2977,50.0302,6442200.0],["2017-12-18",50.0385,51.6615,50.0385,51.6115,3147400.0],["2017-12-19",51.545,52.2524,51.3619,51.9611,2900800.0],["2017-12-20",53.3927,53.6257,52.6603,53.143,3960400.0],["2017-12-21",53.5758,53.8754,53.1846,53.709,2827400.0],["2017-12-22",53.7007,53.7672,52.9183,53.7339,2247600.0],["2017-12-26",53.7672,53.9836,53.5508,53.8754,2502700.0],["2017-12-27",53.8838,53.8838,53.3844,53.7756,2065500.0],["2017-12-28",53.7839,53.9765,53.5244,53.8676,1138200.0],["2017-12-29",54.2109,54.2109,53.223,53.2314,1519400.0],["2018-01-02",53.7588,55.7179,53.6667,55.6928,3755900.0],["2018-01-03",55.9189,56.7059,55.6259,56.4212,3772500.0],["2018-01-04",56.5384,56.6389,55.7598,56.2789,2529300.0],["2018-01-05",56.4045,56.8566,55.8352,56.8147,2660800.0],["2018-01-08",56.7645,57.2082,56.53,57.1329,3118200.0],["2018-01-09",57.1245,57.1245,56.6808,56.7477,3289300.0],["2018-01-10",56.7394,57.8194,56.3542,57.7189,2539300.0],["2018-01-11",58.0622,58.7571,57.6854,58.7571,2027400.0],["2018-01-12",58.732,59.0083,57.6017,57.7859,2637300.0],["2018-01-16",57.8278,58.7738,57.158,57.7273,4299700.0],["2018-01-17",58.0957,58.2296,57.4259,57.9868,1952200.0],["2018-01-18",57.8026,58.1292,57.3505,57.6185,2798200.0],["2018-01-19",57.9282,57.9617,57.1077,57.5347,3272800.0],["2018-01-22",57.6603,57.8529,57.0826,57.7608,2432300.0],["2018-01-23",57.5096,58.3385,56.6807,57.7524,2786800.0],["2018-01-24",58.1627,58.531,57.6519,57.7775,1872900.0],["2018-01-25",58.3636,58.4055,56.9235,57.1329,3857400.0],["2018-01-26",57.2668,58.2296,57.0073,58.2213,2778200.0],["2018-01-29",58.1543,58.5897,57.7441,57.8027,2448400.0],["2018-01-30",58.2799,58.6315,55.2575,55.944,4430800.0],["2018-01-31",56.8733,56.9236,55.5421,56.0612,4875700.0],["2018-02-01",55.8017,56.1784,55.1737,55.5756,3209400.0],["2018-02-02",55.09,55.157,53.65,53.7839,3814100.0],["2018-02-05",53.2481,54.2611,51.7829,52.3606,4241500.0],["2018-02-06",51.1048,53.4407,50.4936,53.2481,5682400.0],["2018-02-07",53.089,53.7421,52.6788,52.6788,3153200.0],["2018-02-08",52.7792,52.8127,50.5522,50.5522,3362300.0],["2018-02-09",51.6406,52.1346,49.8154,51.716,3291700.0],["2018-02-12",52.1178,53.6081,51.8583,53.1141,2800300.0],["2018-02-13",52.9216,54.0267,52.5113,53.65,3192100.0],["2018-02-14",53.022,54.7384,53.022,54.5793,3077100.0],["2018-02-15",55.1402,55.2575,54.0769,54.9058,2524100.0],["2018-02-16",54.7384,58.1878,54.3365,57.384,5312800.0],["2018-02-20",56.957,57.8696,56.17,56.5635,3453400.0],["2018-02-21",56.5635,57.1077,55.9691,55.9691,1633300.0],["2018-02-22",56.4128,56.865,55.9273,56.0528,2606500.0],["2018-02-23",56.2873,56.4547,55.3747,56.0445,1313100.0],["2018-02-26",56.9654,57.3003,56.0528,56.8315,1703900.0],["2018-02-27",56.6138,57.3087,56.3207,56.3375,1717200.0],["2018-02-28",56.6221,56.7394,54.7467,54.7551,2602600.0],["2018-03-01",55.6677,57.158,55.2575,56.5384,5096300.0],["2018-03-02",56.2454,57.0575,55.224,56.8315,3877000.0],["2018-03-05",56.3542,57.8696,56.304,56.8147,3345100.0],["2018-03-06",57.0157,57.2585,55.8435,56.7477,3095100.0],["2018-03-07",56.6891,58.4306,56.6891,58.171,3745100.0],["2018-03-08",58.1292,58.1292,56.0947,56.6222,3220000.0],["2018-03-09",57.158,57.5431,55.7766,56.2287,3154400.0],["2018-03-12",56.078,56.8733,56.078,56.6724,1625900.0],["2018-03-13",56.7561,57.744,56.3291,56.5384,2146200.0],["2018-03-14",56.9236,57.0324,55.1402,55.2575,2287200.0],["2018-03-15",55.3663,56.0696,55.2575,55.4082,1627500.0],["2018-03-16",55.4165,56.3961,54.9979,55.7514,3052300.0],["2018-03-19",55.651,55.7263,54.169,54.6965,2141500.0],["2018-03-20",54.864,55.3244,53.7253,53.7504,2923700.0],["2018-03-21",54.0016,55.0398,53.9095,54.7133,2549000.0],["2018-03-22",54.0937,54.0937,51.1048,51.1466,3619400.0],["2018-03-23",51.3727,51.5234,49.648,49.7652,3206600.0],["2018-03-26",50.6108,51.021,49.6396,50.7364,2106400.0],["2018-03-27",51.289,51.7494,50.0499,50.4266,2684100.0],["2018-03-28",50.4603,50.7468,49.4914,49.9801,2174300.0],["2018-03-29",50.7636,51.7241,50.6035,51.4714,2692200.0],["2018-04-02",51.227,51.6652,49.9464,50.4266,1887300.0],["2018-04-03",50.8816,51.4461,50.6541,51.2186,1569700.0],["2018-04-04",49.7947,51.5978,49.6683,51.5051,2346300.0],["2018-04-05",51.9769,53.3418,51.9516,53.1649,3859000.0],["2018-04-06",52.6257,52.651,50.6288,51.1344,1899100.0],["2018-04-09",51.5135,51.8253,50.9406,51.008,1401600.0],["2018-04-10",51.9938,52.7689,51.6989,52.3729,2734800.0],["2018-04-11",52.0443,52.2465,51.0838,51.3787,1658800.0],["2018-04-12",51.6315,52.5498,51.5809,52.1707,1421500.0],["2018-04-13",52.5161,52.811,51.4377,51.9264,1490100.0],["2018-04-16",52.3645,52.7773,51.9179,52.6257,1777500.0],["2018-04-17",53.2239,54.2181,53.0975,54.0327,2575100.0],["2018-04-18",54.9427,55.7431,54.6731,55.1196,3854900.0],["2018-04-19",54.1844,55.6926,53.2997,54.8753,4019200.0],["2018-04-20",54.9343,54.9511,53.0806,53.544,2854900.0],["2018-04-23",53.2492,53.6199,52.6846,52.9795,2339000.0],["2018-04-24",53.5019,54.0664,51.2692,52.4572,4538300.0],["2018-04-25",52.2297,53.4935,52.0106,53.2323,1995600.0],["2018-04-26",53.6873,53.7294,52.2128,53.1986,1962500.0],["2018-04-27",52.9121,53.1649,51.5051,52.2634,2363400.0],["2018-04-30",52.4235,52.6594,51.4293,51.9179,2289700.0],["2018-05-01",51.7073,52.0275,50.3929,50.8563,3294100.0],["2018-05-02",51.1259,51.9264,51.1175,51.3871,2184700.0],["2018-05-03",51.2692,51.9853,50.9574,51.5809,2277900.0],["2018-05-04",51.227,53.266,51.1091,53.0301,2398600.0],["2018-05-07",53.1565,53.3418,52.6931,52.9458,1588200.0],["2018-05-08",52.7773,53.207,52.2971,52.7605,1847800.0],["2018-05-09",53.0975,53.207,52.6172,52.8363,1372500.0],["2018-05-10",53.0806,54.2686,52.9374,53.7968,2077700.0],["2018-05-11",53.8305,54.176,53.0385,53.1817,3020600.0],["2018-05-14",53.4008,53.4177,52.6341,52.8784,2836500.0],["2018-05-15",52.4572,53.1144,52.255,53.0807,2478800.0],["2018-05-16",53.0807,54.8163,53.047,54.7489,3516800.0],["2018-05-17",54.9343,55.8189,54.7742,55.4061,2824300.0],["2018-05-18",55.2966,55.6926,54.7152,55.2207,1783400.0],["2018-05-21",55.2713,55.305,54.2012,54.9174,1472800.0],["2018-05-22",55.187,55.7263,54.7658,54.8079,1548100.0],["2018-05-23",54.3192,54.3445,53.5609,54.1086,1257800.0],["2018-05-24",54.2012,54.5383,53.6367,54.4372,3727500.0],["2018-05-25",54.1254,54.3192,53.6367,53.8979,1269300.0],["2018-05-29",53.3587,53.7884,52.6594,52.8447,1777200.0],["2018-05-30",53.3924,54.4203,53.3418,54.0075,1942300.0],["2018-05-31",54.85,55.8021,54.0496,54.0833,2994000.0],["2018-06-01",55.6336,55.8021,55.2039,55.4398,2666200.0],["2018-06-04",55.6926,56.2571,54.968,55.2966,1982600.0],["2018-06-05",55.3471,56.1981,55.3218,55.8442,2667800.0],["2018-06-06",56.2655,56.7205,55.7684,56.6783,2898200.0],["2018-06-07",56.4424,56.712,55.5662,55.9538,2415500.0],["2018-06-08",55.9622,56.3834,55.8189,56.3245,1814000.0],["2018-06-11",56.375,57.0322,56.097,56.5183,2150000.0],["2018-06-12",56.889,57.2428,56.1897,56.5098,1499800.0],["2018-06-13",56.5351,56.6783,56.0633,56.2571,1200600.0],["2018-06-14",57.3355,57.9085,56.3413,57.7399,3845900.0],["2018-06-15",57.9337,58.0011,55.9369,56.3245,3888900.0],["2018-06-18",55.7852,56.552,55.6504,56.2402,2435400.0],["2018-06-19",55.0185,55.4145,53.9737,55.1617,3107300.0],["2018-06-20",55.6673,55.6673,54.5972,55.5072,2227400.0],["2018-06-21",55.246,55.3134,54.4793,54.6562,2318600.0],["2018-06-22",55.2881,55.9032,54.909,55.7768,2483400.0],["2018-06-25",55.1449,55.2713,52.6931,53.4682,3126900.0],["2018-06-26",53.6789,54.2602,53.4092,54.0243,1845000.0],["2018-06-27",54.2012,54.4793,53.0554,53.0722,1748500.0],["2018-06-28",53.0214,53.335,52.2924,53.1485,1894200.0],["2018-06-29",53.3181,53.6147,52.962,52.979,1763800.0],["2018-07-02",52.5806,53.4283,52.5552,53.2757,1505300.0],["2018-07-03",53.6825,53.7758,52.1228,52.2839,1100200.0],["2018-07-05",52.8434,53.6486,52.6399,53.4028,1876900.0],["2018-07-06",53.1485,53.9029,52.7586,53.691,1031800.0],["2018-07-09",54.0216,54.42,53.6317,54.3946,1257300.0],["2018-07-10",54.5726,55.2761,54.4793,54.8693,1449700.0],["2018-07-11",54.1149,54.793,53.9877,54.1827,2719100.0],["2018-07-12",54.6743,54.9879,54.1064,54.1403,1854200.0],["2018-07-13",54.1403,54.5472,54.064,54.3522,1272200.0],["2018-07-16",54.4793,54.793,54.064,54.259,1359400.0],["2018-07-17",54.2166,54.9032,54.0894,54.776,1861500.0],["2018-07-18",54.9879,55.861,54.8862,55.6152,2634400.0],["2018-07-19",55.0982,55.4287,53.691,54.8184,3770700.0],["2018-07-20",55.1744,56.3442,55.0219,56.1577,3219800.0],["2018-07-23",56.3612,57.1241,55.8356,56.5561,3013900.0],["2018-07-24",57.9632,58.3532,57.158,57.4885,4795600.0],["2018-07-25",57.6072,57.7259,57.0139,57.6242,3102600.0],["2018-07-26",57.2173,57.3868,56.2594,57.2681,2866500.0],["2018-07-27",57.4801,57.6835,57.0817,57.3105,1672600.0],["2018-07-30",57.5479,57.692,56.8613,56.9715,2654900.0],["2018-07-31",56.9715,57.4377,56.2001,56.7341,3188500.0],["2018-08-01",56.6748,57.1241,55.4796,55.683,3227900.0],["2018-08-02",54.971,55.3694,54.4285,54.7082,3081900.0],["2018-08-03",54.971,55.166,54.3776,54.6489,1589600.0],["2018-08-06",54.4709,54.7082,54.0555,54.259,2436800.0],["2018-08-07",54.9456,55.3948,54.6404,54.7082,1502500.0],["2018-08-08",54.8269,55.0642,54.3522,54.6235,1196600.0],["2018-08-09",54.6065,54.7676,53.708,53.7504,2159000.0],["2018-08-10",53.3096,54.1911,53.0298,53.7843,2980300.0],["2018-08-13",54.0131,54.4031,53.4791,53.5385,2836300.0],["2018-08-14",53.6825,54.0047,53.6063,53.8775,1345700.0],["2018-08-15",53.0044,53.14,51.6736,51.8007,3765600.0],["2018-08-16",52.1144,52.8094,51.9279,52.3517,3865100.0],["2018-08-17",52.2839,53.0637,51.6481,52.8773,2155200.0],["2018-08-20",53.1061,53.4537,52.8857,53.0214,2766100.0],["2018-08-21",53.14,54.4709,53.14,54.0809,2835300.0],["2018-08-22",54.2081,54.4454,53.9029,54.0725,1454400.0],["2018-08-23",53.8182,53.8182,52.4619,52.5721,2074700.0],["2018-08-24",53.2078,53.513,52.6569,52.9959,3158000.0],["2018-08-27",53.3689,54.1827,53.2502,54.0047,1587300.0],["2018-08-28",54.3776,54.6658,53.7164,54.1064,1225900.0],["2018-08-29",54.1064,54.6743,53.4791,54.3268,1571100.0],["2018-08-30",53.9623,54.047,53.0214,53.2248,2276200.0],["2018-08-31",52.9366,53.4113,52.7671,52.979,2203100.0],["2018-09-04",52.3517,52.9875,51.9279,52.7332,2841400.0],["2018-09-05",52.589,54.0809,52.4195,53.9368,3208100.0],["2018-09-06",53.3774,54.3692,53.2926,53.6656,1750200.0],["2018-09-07",53.9962,53.9962,53.0129,53.6062,2100500.0],["2018-09-10",53.7504,53.9199,52.8857,52.9281,1300100.0],["2018-09-11",52.3348,53.2757,51.9618,53.1485,2107200.0],["2018-09-12",53.4113,54.0809,53.1061,53.8775,1536600.0],["2018-09-13",54.3946,54.5726,53.6571,53.8266,1430800.0],["2018-09-14",53.7419,53.7843,52.4365,53.0468,2479300.0],["2018-09-17",53.1655,54.0725,53.1485,53.4452,1310100.0],["2018-09-18",53.8266,54.9286,53.7334,54.4793,1997000.0],["2018-09-19",54.8862,55.4118,54.7252,54.9625,1666400.0],["2018-09-20",55.7847,55.861,54.4793,54.598,1730000.0],["2018-09-21",54.7082,54.9879,53.9284,54.5726,3230200.0],["2018-09-24",54.5895,55.1575,53.9284,53.9877,1368700.0],["2018-09-25",54.2674,54.954,54.2505,54.8099,1817300.0],["2018-09-26",54.6319,54.7337,53.5808,53.6486,1934800.0],["2018-09-27",53.8277,54.1177,53.4695,53.7851,1522200.0],["2018-09-28",53.6998,54.2797,53.6401,54.1091,1825200.0],["2018-10-01",54.3905,55.286,54.0835,54.834,3059200.0],["2018-10-02",54.7572,55.7891,54.6464,55.6868,2318200.0],["2018-10-03",55.9256,55.9682,55.4651,55.7635,2066900.0],["2018-10-04",55.9085,56.3093,55.0557,55.431,1632000.0],["2018-10-05",55.1666,55.4736,54.1859,54.8255,1790100.0],["2018-10-08",54.7743,55.2604,54.382,55.1922,1567200.0],["2018-10-09",55.0728,55.1751,54.2541,54.3223,1747500.0],["2018-10-10",54.237,54.4758,52.0283,52.0539,3776900.0],["2018-10-11",52.0198,52.702,51.3376,51.5593,2474700.0],["2018-10-12",52.6935,52.6935,51.3035,51.8578,3151900.0],["2018-10-15",51.2182,51.7469,50.1011,50.1181,3280000.0],["2018-10-16",50.3143,50.8856,49.9646,50.2716,3462700.0],["2018-10-17",50.3484,50.4251,49.47,50.391,2446200.0],["2018-10-18",50.1352,50.391,48.5319,49.7173,3846100.0],["2018-10-19",49.8111,50.229,49.4615,49.794,3484000.0],["2018-10-22",49.9134,50.7577,49.632,50.4677,2767900.0],["2018-10-23",49.1545,50.2972,48.7281,49.9902,3619000.0],["2018-10-24",49.632,50.3228,47.4062,47.4659,4707600.0],["2018-10-25",47.9265,49.6235,47.8156,49.2227,3944300.0],["2018-10-26",47.9776,48.9072,47.3721,47.8668,4610100.0],["2018-10-29",48.6428,49.2739,47.9094,48.4808,3574600.0],["2018-10-30",48.5405,49.5894,48.4381,49.3847,3865200.0],["2018-10-31",50.0584,50.9283,49.939,50.4166,3923000.0],["2018-11-01",50.8942,51.295,50.1266,51.1756,3035600.0],["2018-11-02",51.6616,51.909,50.7151,51.6105,2868200.0],["2018-11-05",51.8407,53.0432,51.8066,52.3268,3617300.0],["2018-11-06",52.2671,53.2905,52.2671,53.2393,2166800.0],["2018-11-07",53.8533,54.7914,53.3075,54.7572,4019600.0],["2018-11-08",54.5099,54.9875,54.2456,54.6805,2922300.0],["2018-11-09",53.9812,54.1603,52.5912,53.5378,3217000.0],["2018-11-12",53.3075,53.9812,52.847,53.009,2603600.0],["2018-11-13",53.1029,54.672,53.1029,53.7936,1990400.0],["2018-11-14",54.0239,54.5185,52.5059,52.9579,1903900.0],["2018-11-15",52.7362,53.7851,52.5571,53.5975,2041700.0],["2018-11-16",53.3843,54.4162,53.3843,53.9215,2989500.0],["2018-11-19",53.8789,53.8789,52.5912,52.992,1785800.0],["2018-11-20",52.216,52.378,50.8345,51.3205,2426800.0],["2018-11-21",51.781,52.3865,50.8686,51.7299,1981200.0],["2018-11-23",50.7236,51.0306,49.6576,50.6724,1019100.0],["2018-11-26",50.9197,51.7896,50.5786,50.6553,1936800.0],["2018-11-27",50.0584,50.3228,48.7195,49.7002,3437700.0],["2018-11-28",49.6747,50.8771,48.6513,50.8686,2360600.0],["2018-11-29",50.9027,51.5849,50.3142,51.15,1658700.0],["2018-11-30",50.8003,51.5849,50.8003,51.5167,2403200.0],["2018-12-03",52.9408,53.5378,51.602,52.1819,2519600.0],["2018-12-04",52.1818,52.685,50.8174,50.8771,3068300.0],["2018-12-06",49.7002,50.4763,48.9072,50.4677,2284600.0],["2018-12-07",50.843,51.6787,48.856,49.0436,2205700.0],["2018-12-10",48.9498,49.2056,47.8156,48.5916,1887000.0],["2018-12-11",49.5638,49.6917,47.9435,48.1482,1578100.0],["2018-12-12",48.9157,49.2227,47.9265,48.0117,3010800.0],["2018-12-13",48.4125,48.6002,47.3466,47.5001,3120500.0],["2018-12-14",47.1589,48.9839,47.1589,48.0885,3614800.0],["2018-12-17",48.1652,48.7792,46.1612,46.7496,3694700.0],["2018-12-18",47.0651,47.5768,46.4597,46.8775,2841700.0],["2018-12-19",46.9031,47.9776,45.4278,45.7263,2614100.0],["2018-12-20",45.7945,46.0674,44.0122,44.5665,3036300.0],["2018-12-21",44.5665,45.4278,43.9951,44.2851,5453100.0],["2018-12-24",43.8672,44.106,42.6562,42.6648,994100.0],["2018-12-26",43.0912,44.6262,42.4601,44.6091,1776600.0],["2018-12-27",43.9951,44.7456,43.0826,44.737,2062600.0],["2018-12-28",44.8917,45.3816,44.3074,44.5996,1860400.0],["2018-12-31",44.6425,44.8831,43.8433,44.5222,1681700.0],["2019-01-02",43.7144,45.0722,43.5082,44.866,2707300.0],["2019-01-03",44.4792,45.012,43.7488,44.0839,3321900.0],["2019-01-04",45.2526,46.5245,44.7284,46.2581,2662400.0],["2019-01-07",46.6362,46.9198,45.8026,45.9057,3021800.0],["2019-01-08",46.5588,47.6072,46.5588,47.4869,2835600.0],["2019-01-09",48.1142,48.4494,47.1346,48.0541,2145100.0],["2019-01-10",47.9338,48.5611,47.6244,48.5439,2042400.0],["2019-01-11",48.2861,48.6814,47.908,48.6298,1619900.0],["2019-01-14",48.3033,48.6642,47.9166,48.3463,1696100.0],["2019-01-15",48.458,48.6642,47.7104,48.0197,1689300.0],["2019-01-16",48.1228,49.0595,47.9853,48.8704,2633200.0],["2019-01-17",48.6556,49.9876,48.415,49.6181,1926400.0],["2019-01-18",49.9962,50.6063,49.4118,50.4688,3000500.0],["2019-01-22",49.9446,50.0134,49.1197,49.5837,3052100.0],["2019-01-23",49.7212,49.8415,48.5353,49.2228,2165100.0],["2019-01-24",48.9908,49.0939,48.5439,48.8704,1884000.0],["2019-01-25",49.7126,50.3399,49.3689,49.9274,3417000.0],["2019-01-28",49.5493,50.2798,48.8962,50.2712,2963200.0],["2019-01-29",51.7406,52.6601,51.036,51.6719,3435000.0],["2019-01-30",51.7922,52.2906,51.1391,51.8524,3529200.0],["2019-01-31",51.3368,52.9008,50.6149,52.6258,4474900.0],["2019-02-01",52.6429,53.2617,52.5742,52.832,2904000.0],["2019-02-04",52.8234,53.5452,52.5312,53.3648,2545400.0],["2019-02-05",53.2187,53.2187,52.5484,52.7461,2355100.0],["2019-02-06",52.5226,52.7203,51.8008,51.9383,3132500.0],["2019-02-07",51.543,51.8867,50.5719,50.993,2769300.0],["2019-02-08",50.9758,51.4485,50.5719,51.4055,2795600.0],["2019-02-11",51.2594,51.5945,50.7266,51.4742,2602200.0],["2019-02-12",51.9125,53.0468,51.732,52.9179,2430900.0],["2019-02-13",53.2874,53.382,52.2648,52.6343,2166400.0],["2019-02-14",52.1617,52.2047,50.8126,51.3282,4712200.0],["2019-02-15",52.093,52.3164,50.7352,51.1305,3952500.0],["2019-02-19",50.9157,51.6203,50.8469,51.4656,2712800.0],["2019-02-20",51.7063,53.0468,51.5516,52.832,2469900.0],["2019-02-21",52.7976,53.021,52.1961,52.4711,2252100.0],["2019-02-22",52.9007,53.3132,52.3937,52.5828,1852500.0],["2019-02-25",52.7289,52.9265,52.4023,52.8148,1766200.0],["2019-02-26",52.557,53.0296,52.3594,52.4711,1278000.0],["2019-02-27",52.3336,52.789,51.9641,52.3336,2706700.0],["2019-02-28",52.4023,52.4023,51.8094,52.05,2428000.0],["2019-03-01",52.2304,52.514,51.457,51.8781,2004800.0],["2019-03-04",51.9899,52.6429,51.5688,52.2906,2076500.0],["2019-03-05",52.2304,52.3422,51.775,51.8781,1821100.0],["2019-03-06",51.9727,52.0328,51.2336,51.2594,1807300.0],["2019-03-07",51.1305,51.2164,50.6149,50.7094,2631200.0],["2019-03-08",50.2454,50.2454,49.4978,49.661,2013800.0],["2019-03-11",49.4806,50.6922,49.2743,50.6751,2691100.0],["2019-03-12",50.8641,51.225,50.6665,50.7524,1753400.0],["2019-03-13",51.1563,51.4313,50.9071,51.1305,2048200.0],["2019-03-14",50.8641,50.8813,50.4259,50.5462,2536300.0],["2019-03-15",50.5204,50.9672,49.9876,50.297,4344000.0],["2019-03-18",50.5891,51.1219,50.3141,50.6235,2606400.0],["2019-03-19",50.9414,51.3024,50.3829,50.6751,2448800.0],["2019-03-20",50.7094,50.7094,49.2572,49.9704,1622300.0],["2019-03-21",49.6353,50.718,49.5235,50.5462,1612400.0],["2019-03-22",50.0391,50.1423,48.7072,48.9822,2190600.0],["2019-03-25",48.9392,49.4032,48.5181,48.879,1504000.0],["2019-03-26",49.3603,49.4462,48.5955,48.9306,1926900.0],["2019-03-27",48.9822,49.5493,48.8275,49.4806,2306100.0],["2019-03-28",49.8613,50.0171,49.2815,49.8613,1587800.0],["2019-03-29",50.2854,50.8824,50.2248,50.493,2882400.0],["2019-04-01",51.2372,51.7045,50.8392,51.6699,2350100.0],["2019-04-02",51.8516,51.8516,51.0728,51.4795,1675300.0],["2019-04-03",51.9987,52.6651,51.9468,52.4228,2380000.0],["2019-04-04",52.5439,52.717,52.2497,52.5266,1773900.0],["2019-04-05",52.691,52.9333,52.2756,52.5179,1843600.0],["2019-04-08",52.5266,52.5266,51.9987,52.3362,1728900.0],["2019-04-09",51.9901,51.9901,50.8478,50.9171,1930500.0],["2019-04-10",51.0122,51.1161,50.069,50.3892,2069400.0],["2019-04-11",50.3978,50.545,49.5931,49.9046,2387200.0],["2019-04-12",50.5363,50.943,50.1815,50.6575,2208300.0],["2019-04-15",50.6228,50.6228,50.0084,50.1036,1993800.0],["2019-04-16",50.294,50.5277,50.0431,50.3805,1754900.0],["2019-04-17",50.9171,51.3151,50.1382,50.1902,2260900.0],["2019-04-18",50.2075,50.3546,49.619,49.7575,3601400.0],["2019-04-22",49.7834,49.8873,49.1258,49.3075,2421900.0],["2019-04-23",49.9133,51.0296,49.1431,50.7267,4806300.0],["2019-04-24",50.5103,51.2199,50.2594,50.4671,2805900.0],["2019-04-25",50.4325,50.7959,49.4979,49.671,2598400.0],["2019-04-26",49.6536,49.7834,48.7277,48.7969,2260300.0],["2019-04-29",48.6325,49.2729,48.4508,49.221,2300000.0],["2019-04-30",49.1431,49.6277,48.7796,49.3854,2729500.0],["2019-05-01",49.2902,49.5152,48.2431,48.3297,2237600.0],["2019-05-02",48.1133,48.7883,47.8624,48.3729,2404700.0],["2019-05-03",48.8056,50.1209,48.7883,49.8873,2104800.0],["2019-05-06",48.7537,49.2816,48.5806,49.0479,1680200.0],["2019-05-07",48.6325,48.9095,47.9835,48.6152,2182400.0],["2019-05-08",48.3556,49.4806,48.3124,48.8229,2770100.0],["2019-05-09",48.0181,49.0998,47.5855,48.9441,2146400.0],["2019-05-10",48.7883,49.2642,48.2691,49.1517,1950900.0],["2019-05-13",47.9403,48.2864,46.7634,47.3259,3261900.0],["2019-05-14",47.5162,48.0441,47.2739,47.7499,1837600.0],["2019-05-15",46.8586,47.6893,46.6249,47.4816,1409600.0],["2019-05-16",47.7499,47.9749,47.2739,47.5768,1173000.0],["2019-05-17",46.6942,46.9192,45.4394,46.1144,2709800.0],["2019-05-20",45.8029,46.0798,45.474,45.5346,1939900.0],["2019-05-21",45.95,46.6509,45.8115,46.4519,1771000.0],["2019-05-22",46.0711,46.2961,45.4307,45.7596,2003400.0],["2019-05-23",44.9115,44.9202,44.1327,44.4702,2553000.0],["2019-05-24",44.9981,45.3009,44.2366,44.2712,1836700.0],["2019-05-28",44.2712,44.5394,43.752,44.1414,3851400.0],["2019-05-29",43.6481,44.1327,43.4145,43.9251,2870800.0],["2019-05-30",43.3626,43.9164,42.5059,42.6443,2921300.0],["2019-05-31",41.303,42.004,40.7838,41.5367,3610000.0],["2019-06-03",41.5367,43.1116,41.528,43.077,3432400.0],["2019-06-04",43.4837,43.6395,42.9039,43.3972,3760100.0],["2019-06-05",43.527,43.7866,42.8866,43.7779,2824200.0],["2019-06-06",43.8731,44.1068,43.2933,43.6308,3471400.0],["2019-06-07",43.6654,44.176,43.1376,43.9943,2243900.0],["2019-06-10",44.2279,44.7039,43.951,44.0808,4174400.0],["2019-06-11",45.1019,45.249,44.5308,44.7731,2211700.0],["2019-06-12",44.6346,44.8423,44.176,44.2452,1674700.0],["2019-06-13",44.4875,45.3788,44.4356,45.1192,1973500.0],["2019-06-14",44.9202,45.1279,44.6,44.7385,1553600.0],["2019-06-17",44.1327,44.6173,43.527,43.9164,2588500.0],["2019-06-18",44.3923,46.0192,44.3923,45.5346,2863200.0],["2019-06-19",46.5038,47.4124,46.3221,46.9451,5546800.0],["2019-06-20",47.5855,47.9489,46.2269,46.5644,3689600.0],["2019-06-21",46.7115,47.0576,46.4432,46.6769,4127000.0],["2019-06-24",46.5384,46.9191,45.9846,46.5038,2439600.0],["2019-06-25",46.7547,47.7758,46.5471,46.9797,3280500.0],["2019-06-26",47.447,47.9662,46.9711,47.698,3326900.0],["2019-06-27",47.9333,48.0379,47.3842,47.5672,1593900.0],["2019-06-28",47.8549,48.0728,47.4277,48.0292,2259300.0],["2019-07-01",48.4563,48.6655,48.0989,48.5261,1697200.0],["2019-07-02",48.2646,48.2907,47.942,48.0641,1831000.0],["2019-07-03",48.2035,48.3604,47.9943,48.1948,910600.0],["2019-07-05",47.7241,48.3866,47.4713,48.2123,1822700.0],["2019-07-08",47.9856,48.2733,47.2708,47.5498,2001400.0],["2019-07-09",47.175,47.6108,46.7043,47.5236,3120900.0],["2019-07-10",47.9159,48.1077,47.1837,47.2185,1529300.0],["2019-07-11",47.0529,47.2883,46.5125,47.1575,2035600.0],["2019-07-12",47.419,48.1861,47.2883,48.0902,1906600.0],["2019-07-15",48.4127,48.5609,47.698,48.1425,1478100.0],["2019-07-16",48.2646,49.145,48.0292,48.4302,2215800.0],["2019-07-17",48.2384,48.4127,47.48,47.6805,2043900.0],["2019-07-18",48.0118,48.1774,47.1924,47.6718,2432000.0],["2019-07-19",48.3517,49.6069,47.881,49.4326,4016600.0],["2019-07-22",49.729,49.8336,48.2994,49.0491,2922100.0],["2019-07-23",49.3367,49.6854,48.5086,49.3193,1914900.0],["2019-07-24",48.8573,49.4326,48.805,49.3193,1497400.0],["2019-07-25",49.4152,49.4762,48.8486,48.988,1723900.0],["2019-07-26",48.8573,49.0665,48.6219,48.9532,1916300.0],["2019-07-29",48.7265,48.9096,48.3256,48.5784,1552400.0],["2019-07-30",48.2645,49.0403,48.0379,49.0316,1693200.0],["2019-07-31",49.0578,49.1536,47.2447,47.4016,2888500.0],["2019-08-01",46.9396,47.7154,45.7803,46.251,2882200.0],["2019-08-02",46.1115,46.434,45.1788,45.8239,1805600.0],["2019-08-05",44.9086,45.0829,43.8887,44.2374,2128100.0],["2019-08-06",44.3943,44.8302,43.758,44.7517,1470500.0],["2019-08-07",44.2374,44.8301,43.9759,44.6732,1920800.0],["2019-08-08",45.1178,45.667,44.8302,45.4752,1374500.0],["2019-08-09",45.0742,45.2486,44.1067,44.5076,1500800.0],["2019-08-12",44.2984,44.2984,42.7817,43.0258,1983100.0],["2019-08-13",42.8863,44.6122,42.6684,43.7319,2508000.0],["2019-08-14",42.956,43.3134,42.25,42.2674,2185400.0],["2019-08-15",42.4505,42.59,41.2737,41.5875,1651300.0],["2019-08-16",41.849,42.8776,41.7619,42.5028,1381200.0],["2019-08-19",43.3047,43.9062,43.2524,43.5052,1962900.0],["2019-08-20",42.9212,43.4529,42.6597,42.7381,1506400.0],["2019-08-21",43.296,43.4529,42.8427,42.8776,1673200.0],["2019-08-22",43.0868,43.1042,42.4069,42.651,1352100.0],["2019-08-23",42.1105,42.372,40.7594,40.9251,2143300.0],["2019-08-26",41.3347,41.605,40.9599,41.3173,1330700.0],["2019-08-27",41.5962,41.7008,40.5938,40.6287,1274800.0],["2019-08-28",40.4631,41.2999,40.1841,41.2301,1309600.0],["2019-08-29",41.8054,42.6161,41.7619,42.5464,2092800.0],["2019-08-30",42.9386,43.2612,42.4766,42.6946,2361400.0],["2019-09-03",42.1541,42.3459,41.6311,42.3284,1645400.0],["2019-09-04",42.8515,43.1304,42.4069,42.9735,2005500.0],["2019-09-05",43.5837,44.1677,43.4355,43.8887,1871500.0],["2019-09-06",44.0021,44.0805,43.174,43.7231,1676600.0],["2019-09-09",43.9933,44.7517,43.9846,44.6558,1731900.0],["2019-09-10",44.8999,45.8762,44.5948,45.8762,1984000.0],["2019-09-11",45.8849,46.5038,45.0306,46.4253,1968200.0],["2019-09-12",46.5648,46.9396,45.5536,46.8001,2763400.0],["2019-09-13",47.4103,47.5585,46.6607,46.7217,1960800.0],["2019-09-16",45.5885,47.0355,45.5101,46.3381,2167000.0],["2019-09-17",45.5188,46.3643,45.0132,46.2771,1829300.0],["2019-09-18",46.0243,46.3992,45.5885,46.1028,2869900.0],["2019-09-19",45.4055,46.3294,45.3706,45.9546,2835700.0],["2019-09-20",46.0069,46.5473,45.6147,45.8674,3932900.0],["2019-09-23",45.0568,46.2597,44.7866,46.0766,3037600.0],["2019-09-24",45.7977,45.9372,43.7231,44.1328,3657300.0],["2019-09-25",44.0195,45.2398,43.8277,45.0481,3538800.0],["2019-09-26",44.4858,44.723,43.0803,43.3438,2939000.0],["2019-09-27",43.7743,44.2135,43.4668,43.9324,1809300.0],["2019-09-30",43.8006,44.9251,43.6425,44.723,1829200.0],["2019-10-01",45.2589,45.9968,44.2048,44.2838,2079000.0],["2019-10-02",43.7479,43.9148,42.9749,43.3263,2278500.0],["2019-10-03",43.0803,43.5547,42.4302,43.5459,1600000.0],["2019-10-04",43.6689,44.0378,43.581,43.9939,1601000.0],["2019-10-07",43.9412,44.4068,43.458,43.6425,1435100.0],["2019-10-08",43.2736,43.458,42.6762,42.7377,1400000.0],["2019-10-09",43.1594,43.1594,42.5269,42.8695,1756300.0],["2019-10-10",43.2999,44.2047,43.2648,44.1081,1696000.0],["2019-10-11",44.9602,46.5503,44.89,46.2779,2948100.0],["2019-10-14",45.4258,45.8563,45.2765,45.4434,2606900.0],["2019-10-15",45.3028,46.9719,45.2941,46.3922,2066900.0],["2019-10-16",46.0056,46.6469,45.0569,45.2589,2006400.0],["2019-10-17",45.8123,46.0847,44.9339,45.461,1563900.0],["2019-10-18",45.6015,45.9617,45.3468,45.3995,1489700.0],["2019-10-21",46.3131,46.6205,45.417,45.4961,2525000.0],["2019-10-22",45.7948,46.9895,45.2413,46.682,3726600.0],["2019-10-23",46.6908,46.9631,46.3306,46.5327,2625100.0],["2019-10-24",46.8402,47.1564,45.8826,46.3043,2057100.0],["2019-10-25",46.4273,47.6044,46.4009,47.2794,2171600.0],["2019-10-28",47.4375,48.3775,47.4375,48.0788,2078800.0],["2019-10-29",47.947,48.3775,47.7626,47.991,1946100.0],["2019-10-30",47.5254,47.9031,47.174,47.7538,1783100.0],["2019-10-31",47.2267,47.6571,46.8226,47.3057,2952500.0],["2019-11-01",47.8065,49.1593,47.7977,48.6235,2254400.0],["2019-11-04",49.1945,49.4492,48.4829,49.1154,1467900.0],["2019-11-05",49.4756,49.5546,48.685,48.7289,1836800.0],["2019-11-06",48.7728,48.7728,48.2633,48.439,1577500.0],["2019-11-07",49.0276,49.1857,48.6147,48.7728,1217500.0],["2019-11-08",48.4829,48.8079,48.0437,48.8079,1627100.0],["2019-11-11",48.4302,48.8694,47.9295,48.7201,1315600.0],["2019-11-12",48.7552,49.2296,48.3863,48.5795,1839800.0],["2019-11-13",48.4126,48.5708,48.0173,48.0261,1372000.0],["2019-11-14",47.7977,48.316,47.6747,47.868,1098600.0],["2019-11-15",48.1842,48.4741,47.9997,48.2721,1244500.0],["2019-11-18",48.1842,48.7464,47.7538,48.7201,1357500.0],["2019-11-19",49.0803,49.1418,48.07,48.1403,1104900.0],["2019-11-20",47.7801,48.3423,47.3585,47.5254,2282400.0],["2019-11-21",47.6747,48.0261,47.3409,47.6484,1410600.0],["2019-11-22",47.9646,48.764,47.9646,48.5268,1265600.0],["2019-11-25",48.7377,49.4141,48.4829,49.1242,1480800.0],["2019-11-26",49.0451,49.4756,48.9046,49.2032,1691400.0],["2019-11-27",49.2033,49.6425,49.0276,49.5459,1456900.0],["2019-11-29",49.5283,49.6952,49.2472,49.5107,1608100.0],["2019-12-02",49.6776,50.152,49.4404,49.7567,1626100.0],["2019-12-03",48.8255,49.1066,47.947,48.562,2085900.0],["2019-12-04",48.9924,49.6073,48.8519,49.0451,1831800.0],["2019-12-05",49.1945,49.6601,48.9309,49.6249,1322200.0],["2019-12-06",50.3365,50.8109,49.95,50.6088,1906500.0],["2019-12-09",50.9514,51.3819,50.7318,50.7318,1986600.0],["2019-12-10",50.5824,51.1007,50.4067,50.723,1681000.0],["2019-12-11",50.8987,51.4609,50.6967,51.0568,1511800.0],["2019-12-12",50.0729,51.5664,49.8182,51.0481,3511800.0],["2019-12-13",50.7757,51.0217,49.6074,49.6074,2126900.0],["2019-12-16",50.1784,50.4068,49.5107,49.6249,2360900.0],["2019-12-17",49.581,50.2486,49.5546,50.2223,1363600.0],["2019-12-18",50.2486,50.2486,49.6425,50.1081,1341700.0],["2019-12-19",50.2135,50.2926,49.5898,49.66,1410900.0],["2019-12-20",49.8357,50.3716,49.5019,49.9763,5240400.0],["2019-12-23",49.9236,50.0729,49.5898,49.8709,1205200.0],["2019-12-24",49.9324,50.2662,49.6601,49.7743,725700.0],["2019-12-26",49.9324,49.9939,49.2911,49.8972,1274700.0],["2019-12-27",50.0114,50.0642,49.6425,49.7918,1370200.0],["2019-12-30",49.8741,49.9537,49.414,49.6175,1262500.0],["2019-12-31",49.4671,49.9449,49.3875,49.7945,1445400.0],["2020-01-02",50.2811,50.3076,48.7151,48.7682,2466800.0],["2020-01-03",48.2196,48.6001,47.9807,48.1223,2837400.0],["2020-01-06",47.963,48.3346,47.5649,47.7153,2239000.0],["2020-01-07",47.556,48.2992,47.4322,47.6091,2559000.0],["2020-01-08",47.6445,48.0957,47.4499,47.4941,2130200.0],["2020-01-09",47.556,47.618,46.9544,47.3349,2672800.0],["2020-01-10",47.3348,47.5914,46.5739,46.689,1646000.0],["2020-01-13",46.8836,47.7595,46.7863,47.2198,1951100.0],["2020-01-14",47.2287,47.8657,47.1756,47.7772,1845200.0],["2020-01-15",47.4941,47.7772,47.096,47.2729,1196100.0],["2020-01-16",47.6003,47.6003,47.0429,47.2021,1782500.0],["2020-01-17",47.4587,47.7772,47.1225,47.6091,2341300.0],["2020-01-21",47.4056,47.4056,46.0696,46.3262,2282500.0],["2020-01-22",46.4943,46.5386,45.8042,45.9812,1612300.0],["2020-01-23",45.6449,45.8219,44.8575,45.7865,1652400.0],["2020-01-24",45.6449,45.6449,44.0966,44.5301,2009700.0],["2020-01-27",43.7339,44.1143,43.4153,43.5127,3016400.0],["2020-01-28",46.6093,46.6093,43.6808,43.7692,4406700.0],["2020-01-29",43.6011,43.9462,42.504,42.5217,2860800.0],["2020-01-30",42.4244,43.2561,42.1767,43.2295,2845700.0],["2020-01-31",42.4863,42.7164,41.8228,42.0174,3214800.0],["2020-02-03",42.1767,42.6544,42.0617,42.4156,2270000.0],["2020-02-04",43.2738,43.5834,42.6898,43.2118,2984400.0],["2020-02-05",43.902,43.9197,43.3622,43.8135,2513100.0],["2020-02-06",44.2382,44.2382,43.203,43.3976,2033400.0],["2020-02-07",42.9641,43.0614,42.2563,42.3979,1988400.0],["2020-02-10",42.159,42.5571,42.0263,42.1678,1850700.0],["2020-02-11",42.3802,43.3357,42.3536,42.7695,1994200.0],["2020-02-12",43.3269,43.3623,42.4598,42.796,1770000.0],["2020-02-13",42.4244,42.7429,42.2298,42.4244,2108600.0],["2020-02-14",42.4421,42.5483,41.4069,41.7166,1995600.0],["2020-02-18",41.5839,42.1059,41.5308,41.9289,1822800.0],["2020-02-19",42.0174,42.7164,41.9466,42.2121,1736700.0],["2020-02-20",42.3979,42.5925,42.0971,42.3359,1329500.0],["2020-02-21",42.0351,43.0437,42.0263,42.973,2348800.0],["2020-02-24",41.7962,42.3536,41.5927,41.8405,2793400.0],["2020-02-25",41.9732,42.0263,39.7436,39.7878,3336500.0],["2020-02-26",40.1771,40.2302,38.6288,38.6376,2878600.0],["2020-02-27",38.1156,38.6642,36.8858,36.992,3649800.0],["2020-02-28",35.7179,36.8681,35.3286,36.585,4665900.0],["2020-03-02",36.8592,37.7971,35.7621,37.7794,4039800.0],["2020-03-03",37.8325,39.0004,36.4434,37.045,3277600.0],["2020-03-04",37.7971,38.266,37.1335,38.2129,2302600.0],["2020-03-05",36.8416,37.0716,35.5763,36.0718,2899900.0],["2020-03-06",35.1163,36.2134,34.3819,35.0455,2975000.0],["2020-03-09",32.5681,33.2671,30.7013,30.719,3939600.0],["2020-03-10",32.3116,33.0282,30.542,32.8513,3648300.0],["2020-03-11",31.8072,32.2231,30.5951,31.3472,3356500.0],["2020-03-12",28.8079,30.5951,27.9585,28.1089,4495200.0],["2020-03-13",30.082,31.7099,28.8344,31.7099,4387700.0],["2020-03-16",28.0912,29.8077,26.8083,27.1091,3168400.0],["2020-03-17",27.7196,28.7814,26.3217,27.4188,3875600.0],["2020-03-18",25.8262,26.2952,24.3575,25.9678,4376500.0],["2020-03-19",26.0474,29.9669,25.7643,27.2684,3166600.0],["2020-03-20",28.1709,28.4982,26.5871,27.1003,4139900.0],["2020-03-23",26.8614,27.7816,25.1184,25.145,3721800.0],["2020-03-24",26.8968,28.8875,26.7022,28.2947,3644400.0],["2020-03-25",28.5602,29.7015,26.8968,27.6046,3323900.0],["2020-03-26",27.8347,29.8873,27.2153,29.675,4184100.0],["2020-03-27",28.9583,30.0289,28.3744,29.5157,3114400.0],["2020-03-30",29.3751,31.4708,28.8019,31.2737,5136000.0],["2020-03-31",31.3006,33.2798,30.8259,32.2589,4390100.0],["2020-04-01",30.602,32.3663,30.4946,32.1514,5412700.0],["2020-04-02",32.2051,33.1992,31.4081,32.1872,4188200.0],["2020-04-03",31.9096,32.6081,31.7215,31.9275,3504600.0],["2020-04-06",33.4948,34.0948,33.0201,33.5933,5256500.0],["2020-04-07",35.2233,35.2949,33.2619,33.4231,4768400.0],["2020-04-08",33.7635,35.4382,33.4231,34.9725,3152100.0],["2020-04-09",35.7158,36.6383,34.7575,35.3128,3478600.0],["2020-04-13",35.4472,35.5904,34.2739,34.7396,3278100.0],["2020-04-14",35.4113,35.7964,33.8888,34.3725,3349400.0],["2020-04-15",32.1783,32.5096,31.3722,31.82,3675800.0],["2020-04-16",32.1066,32.1066,31.0946,31.8021,2652600.0],["2020-04-17",33.0649,33.7008,32.8858,33.4321,2111700.0],["2020-04-20",32.4559,33.3963,32.1066,32.7156,2033800.0],["2020-04-21",31.6588,32.5992,31.632,32.2857,2043700.0],["2020-04-22",33.1813,33.244,32.2947,32.5992,1603200.0],["2020-04-23",32.7514,34.3545,32.6798,33.7814,2363600.0],["2020-04-24",34.3187,34.8471,33.7366,33.9157,2393500.0],["2020-04-27",34.0948,37.0323,34.0411,36.2711,3438000.0],["2020-04-28",35.2233,36.898,34.9725,36.2621,4238400.0],["2020-04-29",37.1667,38.5011,37.1667,38.0622,4256700.0],["2020-04-30",37.2741,37.8205,36.692,36.889,4537600.0],["2020-05-01",35.9576,37.2652,35.877,36.7189,2802800.0],["2020-05-04",36.0472,36.9159,35.7427,36.7726,2115100.0],["2020-05-05",37.3906,37.7488,36.3875,36.495,2726500.0],["2020-05-06",36.8084,37.1219,36.0114,36.2711,1563700.0],["2020-05-07",36.9338,37.4085,36.5577,36.6383,1803000.0],["2020-05-08",37.1756,37.8563,37.1488,37.7936,1614100.0],["2020-05-11",36.7995,37.292,36.1636,36.3875,2326800.0],["2020-05-12",36.5935,36.5935,34.9188,34.9367,1924900.0],["2020-05-13",34.5516,34.668,33.0918,33.4231,2895100.0],["2020-05-14",32.5723,33.5933,32.0171,33.5754,2669600.0],["2020-05-15",33.2888,34.1665,32.9574,34.0948,3585600.0],["2020-05-18",35.877,37.0413,35.8323,36.5935,2172800.0],["2020-05-19",36.4771,36.9428,36.0293,36.1905,1119700.0],["2020-05-20",36.5129,37.3279,36.3427,36.4323,1674400.0],["2020-05-21",36.3159,36.7905,35.7606,35.8233,1533300.0],["2020-05-22",35.8233,35.9487,34.9098,35.3576,1162200.0],["2020-05-26",36.7816,37.6055,36.3965,37.1756,1910200.0],["2020-05-27",38.0264,38.6623,37.8025,38.5996,2246700.0],["2020-05-28",38.9937,39.3071,37.8652,38.107,2000200.0],["2020-05-29",37.7667,37.9637,37.0144,37.8473,3734000.0],["2020-06-01",37.8563,38.3668,37.5786,38.0264,1580600.0],["2020-06-02",38.3667,38.8056,38.1518,38.716,1642700.0],["2020-06-03",39.4056,39.8624,39.0563,39.4952,1514300.0],["2020-06-04",39.3967,39.9877,38.8683,39.9788,1933500.0],["2020-06-05",41.3938,41.761,40.355,40.7221,2276200.0],["2020-06-08",40.8206,41.4655,40.4803,40.74,2600600.0],["2020-06-09",39.9967,40.0863,38.9668,39.6295,2012800.0],["2020-06-10",39.6743,40.3012,39.1907,39.4952,1819900.0],["2020-06-11",37.1846,38.3668,35.4024,35.5188,2771400.0],["2020-06-12",36.9786,37.3726,36.0382,36.898,1897000.0],["2020-06-15",35.6173,38.0891,35.4561,37.5428,2609900.0],["2020-06-16",40.3908,40.5878,38.8145,39.934,3990000.0],["2020-06-17",39.934,40.1131,39.1369,39.4056,2170700.0],["2020-06-18",38.9578,39.7907,38.7787,38.9757,2133300.0],["2020-06-19",39.6206,39.737,37.9369,38.2414,2871100.0],["2020-06-22",38.0712,38.2772,37.6324,37.8831,1544000.0],["2020-06-23",38.4563,38.6623,37.7936,37.8115,1539700.0],["2020-06-24",37.5428,37.6055,36.3517,36.4233,2122300.0],["2020-06-25",36.0472,37.1308,35.7337,37.095,1839100.0],["2020-06-26",36.6831,36.8174,35.9308,36.3606,2897100.0],["2020-06-29",36.8156,37.4036,36.6709,36.9966,1709900.0],["2020-06-30",36.7433,37.6659,36.5443,37.4579,1701600.0],["2020-07-01",37.4488,37.5302,36.1372,36.5262,2408900.0],["2020-07-02",37.2136,38.082,37.2136,37.4488,2072000.0],["2020-07-06",38.3353,38.3715,36.7523,37.675,2405000.0],["2020-07-07",37.1775,37.675,36.7342,37.2498,2659300.0],["2020-07-08",37.4398,37.4398,35.5312,35.8749,3177100.0],["2020-07-09",35.7302,35.8297,34.8346,35.097,2644900.0],["2020-07-10",35.1965,36.7252,35.1603,36.5895,1752900.0],["2020-07-13",36.9875,37.2408,36.0739,36.1282,2211800.0],["2020-07-14",35.9653,37.1955,35.7121,37.1413,1670200.0],["2020-07-15",37.8468,38.0187,36.8699,37.7021,1864600.0],["2020-07-16",37.5393,38.3443,37.2408,37.7745,1848000.0],["2020-07-17",37.9644,38.2539,37.277,37.3222,1176200.0],["2020-07-20",36.9694,37.3403,36.5624,36.8156,2001700.0],["2020-07-21",36.9966,38.082,36.9875,37.8921,1808300.0],["2020-07-22",37.5483,38.3172,37.4217,38.2267,1638900.0],["2020-07-23",38.3353,39.5836,38.0549,38.5253,2444300.0],["2020-07-24",38.4529,38.8238,37.9825,38.7604,1801200.0],["2020-07-27",38.5433,39.7102,38.3624,39.6469,2301800.0],["2020-07-28",39.3122,39.4389,38.5433,38.5976,2693800.0],["2020-07-29",38.6609,39.1313,38.6609,39.1313,2119900.0],["2020-07-30",38.4529,38.7152,38.1815,38.6248,1920800.0],["2020-07-31",38.3263,38.48,37.6659,37.9463,4898900.0],["2020-08-03",38.272,38.9685,37.874,38.7695,2471300.0],["2020-08-04",38.67,39.1042,38.2901,38.9052,1924500.0],["2020-08-05",39.3484,40.0992,39.3032,39.3303,1833800.0],["2020-08-06",39.665,39.6921,39.0047,39.1313,1902100.0],["2020-08-07",38.7243,40.2349,38.5795,40.1082,2190600.0],["2020-08-10",40.3525,41.8721,40.2439,41.7003,2165600.0],["2020-08-11",41.8993,42.2611,40.85,41.0761,2688500.0],["2020-08-12",41.5374,41.6369,41.0038,41.5103,1615600.0],["2020-08-13",40.9224,41.456,40.6962,41.1575,1437800.0],["2020-08-14",40.8681,42.1073,40.7233,41.8269,1382900.0],["2020-08-17",42.0892,42.3696,41.7998,41.9445,2126400.0],["2020-08-18",41.9626,42.3515,41.8088,41.9445,2102900.0],["2020-08-19",42.0711,42.4601,41.3294,41.4198,1715700.0],["2020-08-20",40.8319,41.447,40.7233,41.2932,1226900.0],["2020-08-21",41.1033,41.1033,40.2258,40.4248,1503000.0],["2020-08-24",40.8409,41.646,40.6781,41.6279,1286900.0],["2020-08-25",41.6641,41.6822,40.8952,41.2209,1246500.0],["2020-08-26",41.1756,41.4922,40.8771,41.1575,1089400.0],["2020-08-27",41.3475,41.6369,40.859,41.2028,972300.0],["2020-08-28",41.3656,41.7817,41.2118,41.6008,1245200.0],["2020-08-31",41.8993,41.8993,41.1123,41.1213,1897500.0],["2020-09-01",41.0852,42.1887,40.7686,42.1887,2102000.0],["2020-09-02",42.2882,43.1114,42.0078,42.9305,2764000.0],["2020-09-03",42.8038,43.3104,41.7726,42.1616,2176600.0],["2020-09-04",42.8943,43.0481,42.0711,42.4239,2274900.0],["2020-09-08",41.7907,42.0169,41.0761,41.2389,2363600.0],["2020-09-09",41.7274,41.9988,41.2751,41.6641,2257500.0],["2020-09-10",41.7817,41.845,41.0309,41.058,1227400.0],["2020-09-11",41.2932,41.8631,40.9676,41.5465,1286500.0],["2020-09-14",41.8179,42.4691,41.6822,42.2701,1781900.0],["2020-09-15",42.3968,42.8129,42.1616,42.3244,1795400.0],["2020-09-16",42.5053,43.3737,42.0711,43.0209,1834400.0],["2020-09-17",43.0752,44.4954,42.5234,44.2964,2519700.0],["2020-09-18",44.2149,45.2009,44.1607,44.4863,4002100.0],["2020-09-21",43.5908,43.7084,40.7324,41.4289,2879800.0],["2020-09-22",41.3656,41.7817,40.9133,41.3204,1936200.0],["2020-09-23",41.3113,42.044,40.3886,40.4067,1915400.0],["2020-09-24",40.3434,41.3746,39.8911,40.4882,1495700.0],["2020-09-25",40.0811,41.058,39.8459,40.9314,1134800.0],["2020-09-28",41.8359,42.4601,41.2661,41.854,1434600.0],["2020-09-29",41.6195,41.7838,40.6614,40.8256,1190700.0],["2020-09-30",41.1724,41.7473,40.6796,40.9351,1468200.0],["2020-10-01",41.0812,41.5648,40.8713,41.1085,1812000.0],["2020-10-02",40.4698,42.5047,40.3329,42.0119,2110200.0],["2020-10-05",42.4864,43.481,42.2127,43.1434,2120400.0],["2020-10-06",43.3807,44.0103,42.5685,42.824,2280000.0],["2020-10-07",43.4993,44.7129,43.262,44.3936,1861200.0],["2020-10-08",44.649,45.1601,44.4209,45.1144,1719400.0],["2020-10-09",45.5068,45.5342,44.2658,44.5852,2080700.0],["2020-10-12",44.5395,45.2422,44.4757,44.9684,1909900.0],["2020-10-13",44.7129,45.0232,44.1198,44.4118,1616700.0],["2020-10-14",44.2019,45.3334,44.2019,45.0597,1563300.0],["2020-10-15",44.2202,44.9776,43.8187,44.9502,1475000.0],["2020-10-16",45.1509,45.3791,44.7038,45.0141,1366100.0],["2020-10-19",45.2148,45.9266,44.5578,44.6856,1712000.0],["2020-10-20",45.0688,45.4156,44.2384,44.2658,2604200.0],["2020-10-21",44.4574,44.9502,44.1928,44.2019,1866600.0],["2020-10-22",43.9008,45.8262,43.9008,45.5342,2073100.0],["2020-10-23",45.8809,46.2642,45.2696,45.7988,1845700.0],["2020-10-26",45.2604,45.2696,43.8278,44.0559,1764400.0],["2020-10-27",43.9099,44.5213,43.7366,44.0012,1487200.0],["2020-10-28",43.1708,43.3807,42.1305,42.5047,2562500.0],["2020-10-29",42.2857,44.1015,41.9754,43.7457,1911100.0],["2020-10-30",43.2529,43.7457,42.6872,43.5814,3114200.0],["2020-11-02",44.357,44.7403,43.4902,44.5943,1791400.0],["2020-11-03",45.3426,45.9266,44.9593,45.6711,1422700.0],["2020-11-04",45.2969,45.2969,42.7967,42.8423,2370200.0],["2020-11-05",43.3077,45.2604,43.3077,44.5304,1716000.0],["2020-11-06",45.0049,45.1418,43.9829,44.1837,1350200.0],["2020-11-09",47.0855,48.2717,46.2825,46.319,2250100.0],["2020-11-10",46.5653,47.5873,46.3554,47.2497,1572300.0],["2020-11-11",47.2953,47.2953,46.1821,46.3646,2111400.0],["2020-11-12",45.8171,46.0817,44.8133,45.2696,1413400.0],["2020-11-13",45.8536,47.3775,45.7623,47.1402,1510700.0],["2020-11-16",48.5546,49.9507,47.5417,49.5492,3099700.0],["2020-11-17",48.8375,49.4762,48.5455,49.1477,1662200.0],["2020-11-18",49.4854,49.6222,48.2808,48.29,1442100.0],["2020-11-19",48.0345,48.7918,47.7698,48.2078,1332100.0],["2020-11-20",48.0345,48.2991,47.7242,47.9523,1016000.0],["2020-11-23",48.6915,49.2298,48.1257,48.9743,1559300.0],["2020-11-24",49.6313,51.5567,49.5857,51.4837,2232700.0],["2020-11-25",50.7537,51.0275,49.75,49.9872,2703900.0],["2020-11-27",50.1515,50.8541,49.9416,50.2519,1052600.0],["2020-11-30",49.9142,50.4982,48.9926,49.0017,2847200.0],["2020-12-01",50.3249,50.7994,49.9599,50.1241,1873500.0],["2020-12-02",50.2154,51.064,50.0329,50.2792,1839500.0],["2020-12-03",50.4617,51.0366,49.7773,50.0055,1791800.0],["2020-12-04",50.8085,52.013,50.3522,51.4837,1675100.0],["2020-12-07",51.0914,51.7666,50.7355,51.0457,1769800.0],["2020-12-08",50.5712,52.4693,50.5712,51.5933,2055900.0],["2020-12-09",52.0404,52.3689,51.1005,51.4929,1458000.0],["2020-12-10",51.2465,52.2138,50.8815,52.1134,1443200.0],["2020-12-11",51.6024,51.94,50.5986,51.6845,1492600.0],["2020-12-14",52.3324,52.3962,50.626,50.7902,1888700.0],["2020-12-15",51.575,51.8031,50.772,51.6206,1456200.0],["2020-12-16",51.5659,51.8031,50.8997,51.502,1476300.0],["2020-12-17",51.9856,52.0404,50.553,50.5986,1973500.0],["2020-12-18",50.6077,50.6077,49.0291,49.2116,4603400.0],["2020-12-21",48.363,49.4853,48.1531,49.4032,1450300.0],["2020-12-22",49.4671,49.6313,48.1805,48.4451,1677700.0],["2020-12-23",48.6915,48.8649,47.8428,47.9706,1564300.0],["2020-12-24",48.3082,48.3265,47.4596,47.852,620100.0],["2020-12-28",47.998,48.3903,47.4778,47.5508,1425200.0],["2020-12-29",47.6421,48.2991,47.414,47.5235,1222600.0],["2020-12-30",47.6476,48.8708,47.62,48.6868,1582400.0],["2020-12-31",48.696,49.0915,48.0339,48.9167,1283400.0],["2021-01-04",49.8272,50.2595,48.0431,48.2914,2308900.0],["2021-01-05",48.3006,50.1491,48.2546,49.726,2223500.0],["2021-01-06",51.8321,52.9265,51.2067,52.439,3291300.0],["2021-01-07",53.0092,53.1104,51.1975,51.6757,2229400.0],["2021-01-08",51.6941,52.0528,50.3606,51.5194,2720800.0],["2021-01-11",50.5353,52.8989,50.2502,52.2367,1857200.0],["2021-01-12",52.4207,53.8185,51.7585,53.4323,2308400.0],["2021-01-13",53.1564,53.3035,51.8413,52.1539,1876000.0],["2021-01-14",52.8253,52.8805,52.0896,52.1264,1207300.0],["2021-01-15",51.3079,51.455,49.8824,51.0136,1613600.0],["2021-01-19",51.4642,52.439,51.3446,51.3906,1606700.0],["2021-01-20",51.6113,51.8597,50.7193,51.2803,2232000.0],["2021-01-21",51.1239,51.3538,50.0295,50.0479,1724200.0],["2021-01-22",49.6341,50.6457,49.2662,50.379,1522100.0],["2021-01-25",50.5262,50.5262,49.2938,50.1399,1984600.0],["2021-01-26",50.5813,50.7653,48.5397,48.5581,2531300.0],["2021-01-27",47.6384,47.7304,46.7464,47.2062,3166000.0],["2021-01-28",47.712,47.8132,45.0818,46.2865,3985200.0],["2021-01-29",46.2129,46.3877,44.0885,44.8151,5113700.0],["2021-02-01",45.3852,45.8359,44.1989,45.0818,2445500.0],["2021-02-02",45.3025,46.8567,45.1094,46.4153,3365700.0],["2021-02-03",47.3257,48.1258,46.8107,47.5097,2854100.0],["2021-02-04",47.243,48.4017,47.0406,47.8407,2675700.0],["2021-02-05",48.4201,49.1926,48.3833,48.7236,1811100.0],["2021-02-08",49.349,50.0111,49.0455,49.3858,1680700.0],["2021-02-09",50.8572,51.1515,49.6801,50.287,2877500.0],["2021-02-10",50.6733,50.8572,49.7077,50.5445,2180900.0],["2021-02-11",50.4434,50.6457,49.4226,50.4434,1421600.0],["2021-02-12",50.2043,51.8964,50.1767,51.8137,2363400.0],["2021-02-16",52.3655,53.3771,52.0988,52.7333,3784600.0],["2021-02-17",53.6254,53.6898,52.3931,52.4206,3737700.0],["2021-02-18",52.2183,52.7701,51.5746,51.9608,2739500.0],["2021-02-19",52.2643,53.8277,52.1723,53.3771,3627000.0],["2021-02-22",53.3403,56.0625,53.3403,55.0601,3802000.0],["2021-02-23",55.667,56.0993,55.1796,55.9705,3668600.0],["2021-02-24",56.274,58.049,56.2096,57.9662,3423600.0],["2021-02-25",57.9662,58.38,56.32,56.5683,1883500.0],["2021-02-26",56.1269,56.6051,54.7382,55.0141,2876200.0],["2021-03-01",56.3752,56.927,56.0349,56.5775,4016900.0],["2021-03-02",56.789,57.488,56.3752,56.8442,2396000.0],["2021-03-03",57.1293,58.3801,56.5223,57.2949,3116600.0],["2021-03-04",57.2948,57.534,54.683,55.5475,2052000.0],["2021-03-05",56.4028,58.1501,55.7314,57.865,2240700.0],["2021-03-08",58.0674,61.277,57.865,61.0379,2925400.0],["2021-03-09",60.1734,61.5253,59.1526,60.5688,2751400.0],["2021-03-10",60.578,62.4082,60.0078,62.0403,2048200.0],["2021-03-11",63.0151,63.3738,62.169,62.3806,2150400.0],["2021-03-12",62.9875,64.4498,62.868,64.1555,2346700.0],["2021-03-15",64.2383,64.3302,62.169,63.9164,2839600.0],["2021-03-16",63.9992,64.1831,62.822,63.3738,2074000.0],["2021-03-17",63.3186,64.9372,63.1623,64.597,2061500.0],["2021-03-18",64.6429,66.4179,64.4038,64.7441,2598400.0],["2021-03-19",64.7625,65.9213,62.776,65.5902,6491300.0],["2021-03-22",65.6546,65.6546,63.8428,63.9624,3280800.0],["2021-03-23",63.4566,64.1279,61.5437,62.0863,2948700.0],["2021-03-24",63.3738,65.7465,63.3094,63.8888,3282600.0],["2021-03-25",63.9532,67.126,63.5026,66.9697,4329800.0],["2021-03-26",68.8458,72.9658,68.4687,72.9291,7677100.0],["2021-03-29",73.5729,76.1111,72.0922,72.4233,6114000.0],["2021-03-30",72.7884,74.8498,72.6682,74.3137,4304600.0],["2021-03-31",75.5339,76.2365,73.1397,74.2028,5532700.0],["2021-04-01",73.2599,73.9347,71.2262,73.8422,4185300.0],["2021-04-05",75.0717,75.7743,74.2952,74.4246,2633000.0],["2021-04-06",73.7221,74.7482,72.9456,73.8053,2740100.0],["2021-04-07",73.8422,74.2305,73.075,73.7775,2298200.0],["2021-04-08",73.4355,73.9716,71.8363,73.5834,2733600.0],["2021-04-09",74.3969,75.2289,73.528,74.2213,3958200.0],["2021-04-12",74.3229,74.9053,73.7775,74.4431,1858700.0],["2021-04-13",74.0179,74.4246,72.0951,72.3632,2725800.0],["2021-04-14",72.6035,74.3414,72.585,73.0842,3096000.0],["2021-04-15",73.5464,73.9439,72.206,72.9363,2318200.0],["2021-04-16",73.8607,74.3507,72.3354,73.491,2227400.0],["2021-04-19",73.1674,74.3969,72.1598,73.4355,2153400.0],["2021-04-20",73.9994,73.9994,72.1228,72.5573,2241200.0],["2021-04-21",72.0859,74.1288,71.5867,74.1196,2807700.0],["2021-04-22",72.7052,73.038,69.9689,70.3387,4785200.0],["2021-04-23",71.0782,71.9842,69.8857,71.9472,4065200.0],["2021-04-26",72.3909,74.554,72.1413,74.5078,4502900.0],["2021-04-27",74.212,75.3953,73.9624,74.591,3982700.0],["2021-04-28",74.1288,76.0331,74.0086,75.4137,3240800.0],["2021-04-29",76.1718,76.8281,74.7112,76.181,3463000.0],["2021-04-30",75.2104,77.2626,75.1272,76.0423,7387000.0],["2021-05-03",76.8466,80.2484,76.6062,79.2223,4475100.0],["2021-05-04",79.0559,83.0494,78.9727,82.883,5176000.0],["2021-05-05",83.1973,85.8966,82.1805,85.8134,5123800.0],["2021-05-06",86.4235,88.5035,85.4067,88.4572,4550400.0],["2021-05-07",88.1799,91.8129,87.2093,91.2952,3977200.0],["2021-05-10",92.8112,96.1206,91.9793,93.6432,6084000.0],["2021-05-11",92.0717,95.8803,91.5263,94.2718,5109600.0],["2021-05-12",94.4197,94.6416,87.69,88.7346,4676200.0],["2021-05-13",89.659,93.5323,88.9749,93.181,4686800.0],["2021-05-14",92.802,95.1592,91.8683,94.7617,3970400.0],["2021-05-17",94.2903,98.3947,94.0592,98.2838,5134300.0],["2021-05-18",98.7922,99.7443,95.2424,95.6492,7802500.0],["2021-05-19",92.5524,94.4567,89.9918,93.8558,5491400.0],["2021-05-20",93.939,94.1701,91.8406,93.4861,3253900.0],["2021-05-21",94.3458,95.6307,93.7079,94.4105,2446000.0],["2021-05-24",94.2995,96.0282,93.7911,95.5475,1956100.0],["2021-05-25",96.0559,96.2593,92.4784,92.4877,3185700.0],["2021-05-26",92.8667,93.8188,92.1272,93.2272,2140100.0],["2021-05-27",95.3349,96.3425,93.2734,93.4121,4945000.0],["2021-05-28",93.1902,95.2887,92.2751,94.7895,3277900.0],["2021-06-01",97.0635,102.5823,96.74,102.3697,7982300.0],["2021-06-02",102.0184,102.3327,96.0836,97.0913,6173000.0],["2021-06-03",96.1853,99.1435,94.9744,98.9771,2998400.0],["2021-06-04",99.8368,100.7889,99.1527,100.5578,2572300.0],["2021-06-07",100.1788,101.2511,97.535,99.2544,3320100.0],["2021-06-08",100.299,101.926,98.4502,101.6764,2764100.0],["2021-06-09",100.7612,101.3898,99.43,99.4485,2593600.0],["2021-06-10",100.4561,101.2327,98.1266,98.2745,2154800.0],["2021-06-11",99.3746,99.9847,97.8123,98.5334,2049800.0],["2021-06-14",97.9972,98.3023,94.3365,94.9466,3797400.0],["2021-06-15",94.392,95.1223,91.5263,94.2163,5860100.0],["2021-06-16",93.6062,93.6062,90.7036,92.386,3913000.0],["2021-06-17",92.6633,92.6633,86.5807,88.0505,5508600.0],["2021-06-18",87.1076,88.3463,85.7118,85.9891,5248400.0],["2021-06-21",87.3479,88.9379,86.8395,88.6144,2482200.0],["2021-06-22",88.5404,89.1321,87.3479,88.448,2221600.0],["2021-06-23",90.2229,91.2305,88.6514,88.7161,2922200.0],["2021-06-24",89.4926,91.8683,88.6698,90.4817,3584700.0],["2021-06-25",91.212,91.3229,89.2985,89.3817,2838400.0],["2021-06-28",89.622,89.7145,87.4312,87.9211,2378300.0],["2021-06-29",88.6777,89.4668,87.7586,87.8515,1663400.0],["2021-06-30",87.6658,89.1048,87.4987,89.0583,1970400.0],["2021-07-01",90.0517,90.3766,88.6777,89.7267,1778700.0],["2021-07-02",90.1074,90.1074,88.6684,89.6061,2215900.0],["2021-07-06",89.3183,89.9496,85.0756,85.9204,3142000.0],["2021-07-07",86.6631,89.309,86.4682,88.8355,2568400.0],["2021-07-08",85.9761,88.1114,85.0849,86.9881,2290100.0],["2021-07-09",88.8541,90.5344,88.1485,90.2095,2711700.0],["2021-07-12",89.1326,91.7227,88.2692,90.7572,1849500.0],["2021-07-13",90.0888,90.4045,88.2878,88.4735,1580500.0],["2021-07-14",89.3833,90.2559,87.6472,88.2692,1604100.0],["2021-07-15",87.9814,89.6989,87.6472,88.5849,1278300.0],["2021-07-16",88.5849,88.6034,85.0756,85.447,2313600.0],["2021-07-19",83.3767,84.2494,81.4271,83.5902,3398300.0],["2021-07-20",83.5531,85.5677,82.3184,84.9642,2471200.0],["2021-07-21",86.004,87.6286,85.8369,86.2454,1832100.0],["2021-07-22",87.6101,88.1393,85.447,87.1273,2838700.0],["2021-07-23",88.1485,88.3713,85.9576,87.5729,1847900.0],["2021-07-26",88.0557,90.8779,87.9164,90.7572,3235800.0],["2021-07-27",89.2811,91.9084,87.9629,91.3328,2848300.0],["2021-07-28",91.2957,92.9296,89.439,92.2798,3063200.0],["2021-07-29",93.5702,96.8381,93.301,96.0397,4246000.0],["2021-07-30",95.3805,97.4508,94.8142,96.5688,4793900.0],["2021-08-02",97.2001,98.3327,94.4429,94.7678,3531700.0],["2021-08-03",94.972,99.094,94.2293,99.029,3524800.0],["2021-08-04",98.407,99.0197,97.2558,97.3858,2499900.0],["2021-08-05",97.0052,98.1656,94.1087,94.2386,5150600.0],["2021-08-06",95.7147,97.6643,95.1948,96.8381,2668300.0],["2021-08-09",96.2439,100.8486,96.0397,100.0595,4780400.0],["2021-08-10",100.3566,110.4108,100.3287,109.6402,8317800.0],["2021-08-11",113.1959,115.0991,110.2437,113.9293,9300900.0],["2021-08-12",113.3259,116.9465,111.6919,116.2688,5215000.0],["2021-08-13",115.4147,119.5831,115.3683,117.1322,4748700.0],["2021-08-16",115.1826,115.6004,110.8471,115.3775,4085200.0],["2021-08-17",114.3656,115.4704,109.1761,111.0049,4321300.0],["2021-08-18",110.0301,114.3842,109.4546,112.119,2816700.0],["2021-08-19",108.3869,110.0951,107.6535,109.0182,3438200.0],["2021-08-20",109.5381,110.7078,107.4121,108.0806,2871800.0],["2021-08-23",109.631,112.5368,108.8604,111.2463,2594100.0],["2021-08-24",114.8391,116.9372,113.7251,114.4213,2479900.0],["2021-08-25",114.3006,114.9876,111.1163,111.367,3463000.0],["2021-08-26",112.0262,112.9174,109.5846,109.6031,2291800.0],["2021-08-27",110.5036,112.5182,110.4758,111.2649,2430100.0],["2021-08-30",112.4346,114.5699,111.0792,112.3696,3042500.0],["2021-08-31",112.1004,112.3325,107.9785,109.1389,3543700.0],["2021-09-01",108.4241,108.9625,105.2305,107.932,3168100.0],["2021-09-02",108.3034,108.8883,106.4559,107.0222,2035600.0],["2021-09-03",107.6907,108.0806,105.7504,105.8804,1879800.0],["2021-09-07",105.8339,107.9506,105.5647,106.5395,2918100.0],["2021-09-08",105.9453,105.9917,103.6337,104.1443,2310800.0],["2021-09-09",104.2836,105.2769,103.3459,104.5064,1712300.0],["2021-09-10",105.379,107.8949,104.07,104.2093,2288300.0],["2021-09-13",105.2119,105.509,99.1868,101.3778,3494000.0],["2021-09-14",101.6191,101.8141,98.2399,98.5927,2852700.0],["2021-09-15",100.273,101.9905,99.4561,101.777,3266700.0],["2021-09-16",101.0528,102.5847,99.8552,101.9534,3306600.0],["2021-09-17",101.1457,101.2571,96.5874,97.3765,7501700.0],["2021-09-20",90.8129,91.7506,87.6565,89.9403,6527500.0],["2021-09-21",90.8036,90.8779,86.6446,89.3183,4438100.0],["2021-09-22",91.4442,93.2174,90.0331,90.2188,3692700.0],["2021-09-23",90.5623,94.1736,90.5623,92.2798,3986100.0],["2021-09-24",91.6856,95.5012,91.305,93.6909,3356400.0],["2021-09-27",93.4309,96.7266,93.4309,96.476,2844800.0],["2021-09-28",96.0582,96.8381,93.2638,95.5476,2421600.0],["2021-09-29",96.6521,97.5095,92.374,93.0078,2370600.0],["2021-09-30",93.8653,94.8253,91.7589,91.7962,2544600.0],["2021-10-01",91.7496,92.3927,87.4249,91.0133,4788700.0],["2021-10-04",91.3395,92.8214,89.4195,90.2024,3073800.0],["2021-10-05",90.8175,92.4952,89.6618,91.9919,2395400.0],["2021-10-06",88.8975,90.743,87.6859,89.4661,3402200.0],["2021-10-07",91.7496,93.9678,91.2556,92.2249,3234200.0],["2021-10-08",92.374,93.3154,90.9014,91.3115,2448400.0],["2021-10-11",93.157,94.9651,91.8614,91.9174,2378300.0],["2021-10-12",92.2715,94.0051,91.6657,92.8307,2194000.0],["2021-10-13",93.4179,93.9026,91.8335,93.5205,2692900.0],["2021-10-14",94.5643,96.7639,93.828,94.35,2386300.0],["2021-10-15",95.7853,97.2952,94.7414,94.8626,2489300.0],["2021-10-18",92.7096,95.7014,92.0851,95.5616,2687600.0],["2021-10-19",95.3565,96.4377,93.8187,96.2793,2190700.0],["2021-10-20",95.8971,99.3084,95.0583,98.0129,3660500.0],["2021-10-21",93.4179,95.5057,91.3395,95.1329,4479400.0],["2021-10-22",95.1981,96.8571,93.9492,95.3752,3153400.0],["2021-10-25",96.1301,102.5146,95.2727,101.9833,4507900.0],["2021-10-26",102.2909,106.3173,99.8769,103.8567,5641700.0],["2021-10-27",102.2536,105.5716,100.2963,100.8462,3158700.0],["2021-10-28",101.6105,103.661,101.3868,101.9554,2993500.0],["2021-10-29",103.689,107.0816,103.2136,104.0618,5369700.0],["2021-11-01",105.1988,105.2082,99.5414,101.7969,4552500.0],["2021-11-02",100.4268,100.9674,99.0008,99.9328,3297300.0],["2021-11-03",100.0167,103.428,99.2618,102.7569,3140600.0],["2021-11-04",102.7849,106.3266,102.7103,104.2016,3557100.0],["2021-11-05",104.7235,107.7153,103.8008,104.5744,3130900.0],["2021-11-08",110.0454,111.2105,107.3705,108.3398,4202300.0],["2021-11-09",106.5037,107.212,104.3134,105.6928,3173400.0],["2021-11-10",104.0245,106.3359,102.179,102.8594,3212100.0],["2021-11-11",104.4159,107.7992,104.388,105.6649,3301500.0],["2021-11-12",105.5437,107.0722,104.388,104.6117,3011600.0],["2021-11-15",103.8288,104.6769,101.1445,102.4866,3568500.0],["2021-11-16",102.6264,105.2175,101.7224,104.1084,3187200.0],["2021-11-17",103.4187,104.5558,101.6478,101.6944,2834600.0],["2021-11-18",101.8715,104.9659,101.7503,104.1084,2590400.0],["2021-11-19",103.8008,106.541,103.1484,105.1802,2879500.0],["2021-11-22",106.0377,113.2237,106.0377,111.5367,5089100.0],["2021-11-23",111.6579,113.7643,109.2905,111.2664,3831700.0],["2021-11-24",111.285,112.4408,107.7433,107.9204,2649300.0],["2021-11-26",102.8781,107.5569,101.8249,106.2334,2825900.0],["2021-11-29",107.5383,109.0482,104.3973,104.4532,2854000.0],["2021-11-30",103.6517,104.9006,98.6373,99.0381,6881700.0],["2021-12-01",100.8835,103.2509,97.5095,97.5748,4309000.0],["2021-12-02",98.2738,102.0299,97.9942,100.2497,2945000.0],["2021-12-03",101.4427,104.854,100.9022,102.9899,4211200.0],["2021-12-06",104.5091,105.4785,102.6264,102.7476,3084800.0],["2021-12-07",105.8047,107.7153,105.1243,106.2614,2498700.0],["2021-12-08",107.5103,107.6315,104.621,105.1429,1722700.0],["2021-12-09",104.1829,105.553,101.9181,105.2175,1968200.0],["2021-12-10",106.3918,106.8951,102.8501,105.5157,1890000.0],["2021-12-13",106.252,108.638,103.8287,107.6967,2591500.0],["2021-12-14",107.6315,112.8136,106.8113,110.3717,3672500.0],["2021-12-15",105.3107,106.7087,96.3445,100.8649,8675100.0],["2021-12-16",103.6983,108.0509,103.5864,106.1588,4963900.0],["2021-12-17",106.0097,110.6326,104.7701,109.9802,7103200.0],["2021-12-20",107.6874,108.7965,102.6637,103.5771,3248700.0],["2021-12-21",104.6024,105.5344,103.3814,104.8726,2515100.0],["2021-12-22",105.0963,106.4851,104.388,105.9165,1095600.0],["2021-12-23",105.9818,107.0909,104.9845,106.5317,1191900.0],["2021-12-27",106.9231,109.0295,105.814,108.7219,1550600.0],["2021-12-28",106.5223,107.8831,105.3293,106.6715,1524600.0],["2021-12-29",107.0909,107.706,105.553,107.0816,1079000.0],["2021-12-30",107.3343,109.1691,106.4076,106.5761,1348400.0],["2021-12-31",106.6884,107.3249,105.3217,106.8569,1298900.0],["2022-01-03",107.5496,110.695,105.2094,105.8178,2243200.0],["2022-01-04",106.782,110.2924,105.4808,109.5903,2924300.0],["2022-01-05",110.8166,118.577,110.6481,114.8794,7732200.0],["2022-01-06",115.7031,116.0589,108.9819,109.1504,4619400.0],["2022-01-07",109.9929,110.2175,106.2484,107.1284,3521200.0],["2022-01-10",106.7165,107.7556,103.4026,104.7132,3050200.0],["2022-01-11",102.972,103.8239,100.5569,103.7584,4253700.0],["2022-01-12",105.5838,107.9708,104.3107,107.3905,2869000.0],["2022-01-13",106.7165,108.7478,105.1157,105.5182,2325200.0],["2022-01-14",104.7319,105.5744,102.4478,103.7396,2428900.0],["2022-01-18",101.5117,101.7925,98.6472,99.8829,3056100.0],["2022-01-19",101.5679,101.961,96.9997,97.5894,2742100.0],["2022-01-20",96.8873,99.705,93.6484,93.9292,4079300.0],["2022-01-21",92.4033,92.4689,86.9552,87.105,5790000.0],["2022-01-24",84.4745,89.7823,82.8457,89.2206,6443900.0],["2022-01-25",87.1612,89.3236,86.3374,88.1722,3402500.0],["2022-01-26",89.4078,89.8946,85.8319,87.0956,3590200.0],["2022-01-27",91.0366,92.6842,89.23,90.5592,5494000.0],["2022-01-28",91.6451,94.1539,90.5124,93.4143,5878600.0],["2022-01-31",93.0305,96.3537,92.7404,94.9215,5601400.0],["2022-02-01",96.8031,100.7909,96.8031,100.5943,4530900.0],["2022-02-02",100.6318,105.5463,99.2463,104.8255,4429100.0],["2022-02-03",104.292,107.6432,103.5056,105.0783,3453600.0],["2022-02-04",105.3685,107.0348,103.0937,104.1515,3354100.0],["2022-02-07",105.6119,106.3139,102.2231,104.0205,2414000.0],["2022-02-08",105.0315,109.3844,104.6851,108.1862,4273400.0],["2022-02-09",108.2423,112.6514,107.8772,112.408,4067900.0],["2022-02-10",110.9851,115.4785,110.4796,113.8215,3280400.0],["2022-02-11",111.4345,114.2989,110.3205,110.8447,3304700.0],["2022-02-14",111.397,112.2863,109.0755,109.8524,2348700.0],["2022-02-15",110.1239,114.2334,109.5248,113.8122,1944300.0],["2022-02-16",113.2131,116.4426,112.9229,114.8232,1941800.0],["2022-02-17",113.7373,115.6844,112.614,113.2131,2190700.0],["2022-02-18",113.8215,116.1337,113.5969,115.0759,2243600.0],["2022-02-22",114.8887,116.9762,110.6294,111.1255,4220600.0],["2022-02-23",112.2208,113.3909,109.7307,110.4422,2377700.0],["2022-02-24",106.4169,113.5313,105.0128,113.1756,2937300.0],["2022-02-25",113.9339,122.1623,113.9339,121.7411,4722500.0],["2022-02-28",120.5896,125.7944,120.0092,123.2107,4076500.0],["2022-03-01",124.4745,128.2096,120.1496,122.6303,3765000.0],["2022-03-02",124.5775,130.2409,122.1155,129.1925,3691100.0],["2022-03-03",130.4843,131.2894,126.9832,128.7431,3385300.0],["2022-03-04",127.1985,130.0256,125.7569,129.8571,2780600.0],["2022-03-07",128.8648,129.8571,121.9282,123.4728,3623000.0],["2022-03-08",122.415,123.3605,117.5753,117.9123,3593500.0],["2022-03-09",118.8017,122.8363,117.9592,121.7036,3852200.0],["2022-03-10",121.741,125.6259,120.6926,125.0268,2691800.0],["2022-03-11",124.2124,129.4171,122.752,126.6088,2683200.0],["2022-03-14",126.8709,127.6572,121.0389,123.6133,3184400.0],["2022-03-15",121.0857,127.1985,120.4585,126.8615,2977600.0],["2022-03-16",128.0504,131.7855,123.398,126.4777,2845500.0],["2022-03-17",125.4855,127.5168,121.7316,126.3092,3989800.0],["2022-03-18",126.5526,127.5356,123.5945,127.4607,6600400.0],["2022-03-21",129.0614,135.3896,129.0614,133.6297,3825200.0],["2022-03-22",134.4908,137.8514,133.0398,134.7997,2935600.0],["2022-03-23",134.7997,139.6207,134.6968,137.7391,3445800.0],["2022-03-24",138.4319,144.4417,138.0012,143.7115,3966100.0],["2022-03-25",142.5601,147.6151,141.9704,147.5496,3524100.0],["2022-03-28",145.6212,146.3045,141.0436,144.0204,2431700.0],["2022-03-29",139.8641,140.978,135.3146,140.8844,3362200.0],["2022-03-30",141.9176,143.3452,138.5834,140.3867,2158000.0],["2022-03-31",140.2927,144.6132,139.5038,139.6165,2972400.0],["2022-04-01",142.0679,144.1342,138.1607,140.1894,2252500.0],["2022-04-04",140.4242,141.0347,138.7712,140.4336,1872200.0],["2022-04-05",140.537,144.5569,138.8557,139.7574,3068400.0],["2022-04-06",138.7618,141.4668,134.3192,137.5878,3253800.0],["2022-04-07",136.6579,142.6314,136.6579,141.7392,2578800.0],["2022-04-08",142.7442,144.3972,140.706,141.5983,2624900.0],["2022-04-11",142.3027,146.7077,141.2695,143.5143,2325800.0],["2022-04-12",145.3552,150.6806,144.4066,147.6845,2490200.0],["2022-04-13",149.1591,153.921,147.2994,153.3105,2777200.0],["2022-04-14",154.0243,156.7011,153.8364,155.2734,2497600.0],["2022-04-18",155.7243,161.6133,155.6022,159.979,2680000.0],["2022-04-19",158.3729,161.8011,156.1845,161.3878,2906700.0],["2022-04-20",159.8945,162.4868,157.5089,158.9647,3599700.0],["2022-04-21",161.0685,176.4813,159.1055,164.9194,7848700.0],["2022-04-22",165.5392,165.9055,150.211,151.2629,4993900.0],["2022-04-25",147.5717,152.4276,143.2607,148.9242,5406400.0],["2022-04-26",148.6801,151.7701,145.6557,147.4872,3642200.0],["2022-04-27",151.648,152.1834,145.9187,149.3281,3270400.0],["2022-04-28",150.1265,152.0519,144.9983,150.8872,2675400.0],["2022-04-29",152.7657,153.9679,143.9745,145.374,6063900.0],["2022-05-02",145.0922,145.6182,136.5828,140.8751,3789100.0],["2022-05-03",141.2226,144.3315,140.6966,142.9132,2560000.0],["2022-05-04",143.101,145.7497,138.8463,145.1392,2206600.0],["2022-05-05",144.6132,145.4022,130.2148,132.2623,3674700.0],["2022-05-06",131.4922,131.8115,126.2043,128.2518,2818800.0],["2022-05-09",124.4104,126.9369,121.433,122.128,4802200.0],["2022-05-10",124.7109,125.0678,119.7518,121.6584,2968500.0],["2022-05-11",123.2269,123.8938,118.1457,118.3148,2460500.0],["2022-05-12",116.3988,119.2446,114.8115,117.0656,3342000.0],["2022-05-13",117.4037,119.9115,116.0794,116.2673,3377600.0],["2022-05-16",114.7551,115.9385,109.0352,112.4728,5034300.0],["2022-05-17",115.0932,118.0236,112.3601,117.4695,3727300.0],["2022-05-18",116.4457,118.822,111.2048,111.9374,2382400.0],["2022-05-19",111.9092,115.9667,110.6131,113.3744,2310100.0],["2022-05-20",115.7131,117.0186,109.6457,112.6794,2869500.0],["2022-05-23",115.6661,119.7518,113.9286,118.6341,2613700.0],["2022-05-24",116.3048,117.9579,113.6374,116.6711,2056800.0],["2022-05-25",115.6755,121.4988,114.586,120.8413,2221200.0],["2022-05-26",122.0999,125.7723,120.9352,124.9833,2015100.0],["2022-05-27",127.0872,129.6137,124.5325,129.3695,1927700.0],["2022-05-31",127.3032,129.3695,123.612,124.4104,6387400.0],["2022-06-01",125.0585,126.101,120.0899,122.7667,1954500.0],["2022-06-02",124.5419,126.1198,122.7292,123.6308,1554500.0],["2022-06-03",121.433,123.396,120.1557,120.8883,1588000.0],["2022-06-06",122.5319,122.7198,119.8081,121.6021,1633300.0],["2022-06-07",120.691,125.8756,119.9021,125.6502,2030700.0],["2022-06-08",123.6214,125.0678,120.9916,121.9684,1771500.0],["2022-06-09",120.212,120.2965,116.0043,116.1451,2393000.0],["2022-06-10",112.9612,114.6142,111.5899,112.8672,2230000.0],["2022-06-13",108.8098,108.9319,104.2169,105.4473,3233500.0],["2022-06-14",106.1329,108.744,105.7479,106.8092,2681900.0],["2022-06-15",111.1485,113.6468,106.5838,109.3827,3582400.0],["2022-06-16",105.8512,107.9926,104.0385,105.7291,3040000.0],["2022-06-17",106.1142,109.1291,105.0153,107.0628,4626100.0],["2022-06-21",111.7683,111.7683,105.2219,105.4379,2527100.0],["2022-06-22",101.7468,102.6578,99.5771,101.2865,3090300.0],["2022-06-23",101.4368,102.3573,97.2573,99.5959,2211800.0],["2022-06-24",101.2208,104.6396,100.1407,104.3109,2804700.0],["2022-06-27",105.6164,105.6164,102.1318,103.3716,1941300.0],["2022-06-28",104.0103,106.1705,101.0142,101.4086,1920500.0],["2022-06-29",102.2201,102.2862,98.3419,100.2574,1472900.0],["2022-06-30",97.7097,99.6441,96.4736,98.5212,2142400.0],["2022-07-01",98.3608,101.0501,97.1908,99.6819,1831000.0],["2022-07-05",96.2471,98.7477,94.4826,98.7005,2500400.0],["2022-07-06",97.1058,100.8425,96.7944,99.9366,3228500.0],["2022-07-07",103.7959,106.1172,102.2107,104.2583,3023600.0],["2022-07-08",105.636,105.636,101.4086,102.8618,1998200.0],["2022-07-11",101.3426,105.8152,101.3426,101.7483,2448400.0],["2022-07-12",101.7483,105.2962,101.2671,103.0127,2404100.0],["2022-07-13",101.5879,104.2489,101.0029,103.5223,1551900.0],["2022-07-14",100.4933,103.0127,99.7951,102.2579,2247700.0],["2022-07-15",103.1732,104.2206,101.5407,104.0979,1715700.0],["2022-07-18",106.4852,109.7029,106.221,108.0138,2833000.0],["2022-07-19",108.4856,111.4391,107.5703,110.6182,2204300.0],["2022-07-20",110.7503,111.977,109.0329,111.1088,2340300.0],["2022-07-21",116.1476,121.3186,114.3548,121.2714,3426000.0],["2022-07-22",121.9131,123.3473,112.5431,113.0998,3445200.0],["2022-07-25",114.5341,116.1571,113.4679,115.3456,1890900.0],["2022-07-26",114.5813,117.28,113.8358,116.3552,1704000.0],["2022-07-27",116.2609,120.7241,114.7323,120.1485,2339300.0],["2022-07-28",120.7619,124.5834,120.2995,123.0454,2423900.0],["2022-07-29",124.574,128.4427,123.3379,128.1408,3771500.0],["2022-08-01",126.9141,128.2163,124.9137,127.2538,1550000.0],["2022-08-02",126.2064,126.8669,122.0168,124.6872,2139700.0],["2022-08-03",124.8099,125.5459,123.4794,123.989,1530800.0],["2022-08-04",124.3192,128.5183,123.6115,126.6782,1678200.0],["2022-08-05",124.9609,130.8206,124.9514,128.9334,1471600.0],["2022-08-08",130.7829,132.0756,128.3673,128.8485,1891300.0],["2022-08-09",129.7638,131.4245,128.7447,130.7735,1530800.0],["2022-08-10",132.8871,134.529,132.0473,133.5099,1668600.0],["2022-08-11",135.4254,137.6712,133.6326,133.8968,1607700.0],["2022-08-12",134.0949,135.5575,132.8399,134.8309,1112600.0],["2022-08-15",132.8116,134.01,129.509,133.8685,1663800.0],["2022-08-16",134.3025,135.7273,133.8873,134.6044,1034300.0],["2022-08-17",132.2832,133.9911,131.9624,132.5474,1067600.0],["2022-08-18",133.8779,135.0385,133.4816,134.5007,785900.0],["2022-08-19",132.7928,132.8683,128.7636,130.3772,1381500.0],["2022-08-22",128.3107,129.7449,127.3105,127.7728,1759600.0],["2022-08-23",129.2165,132.3209,129.0278,129.7072,1440100.0],["2022-08-24",128.2352,131.2358,127.669,130.3394,1114100.0],["2022-08-25",130.9055,136.1048,130.9055,136.0765,1476100.0],["2022-08-26",136.4728,137.8599,132.5002,132.5852,1610300.0],["2022-08-29",131.1132,133.5571,129.6506,131.6888,1195500.0],["2022-08-30",131.5472,131.6887,125.9328,127.5746,1924200.0],["2022-08-31",127.5935,128.556,123.687,125.4421,2333200.0],["2022-09-01",122.8944,123.2058,119.5635,123.0454,2110200.0],["2022-09-02",125.2157,126.716,122.6019,123.4039,1087900.0],["2022-09-06",123.6115,127.4142,123.0642,126.8669,2076700.0],["2022-09-07",124.8854,128.3295,123.0171,127.9615,1389700.0],["2022-09-08",127.4331,131.7831,126.6499,131.5566,1489800.0],["2022-09-09",133.0475,135.916,132.7267,135.4631,1636900.0],["2022-09-12",136.5106,137.2371,132.8305,133.7269,1416100.0],["2022-09-13",130.7263,132.7361,127.518,128.4239,1705100.0],["2022-09-14",123.6021,124.4325,112.5997,113.9019,5548600.0],["2022-09-15",114.3926,114.402,110.0237,110.6559,3278300.0],["2022-09-16",109.1839,111.0994,107.7119,110.4766,3869800.0],["2022-09-19",109.5425,112.411,108.7027,112.1185,1728100.0],["2022-09-20",109.618,110.0709,106.4569,107.1174,2324300.0],["2022-09-21",107.7496,108.9857,104.1923,104.2677,2553600.0],["2022-09-22",106.0889,106.2776,101.8427,102.7108,2436900.0],["2022-09-23",100.0121,100.5405,97.7286,99.8989,1982200.0],["2022-09-26",98.6533,100.2574,97.0586,97.5588,2078900.0],["2022-09-27",98.9836,99.8894,97.8984,99.3516,1590300.0],["2022-09-28",98.7383,101.352,98.1249,100.8897,1555200.0],["2022-09-29",100.5389,100.9655,98.4343,99.8184,1425100.0],["2022-09-30",99.5245,103.4873,98.9367,101.43,2251400.0],["2022-10-03",104.1035,109.0238,103.5915,108.3886,2398300.0],["2022-10-04",109.9813,113.3089,109.5452,113.1098,2198100.0],["2022-10-05",111.2801,112.5979,110.2373,111.7257,1612300.0],["2022-10-06",110.1425,114.2,110.1425,111.6878,2171800.0],["2022-10-07",110.9198,111.3465,108.0189,109.0333,1923500.0],["2022-10-10",111.0715,112.4557,110.1235,111.9342,1285000.0],["2022-10-11",110.8914,114.93,110.351,112.6832,1655300.0],["2022-10-12",112.5979,113.8872,111.4508,113.1098,1316000.0],["2022-10-13",110.3984,118.4377,108.891,117.5561,2177900.0],["2022-10-14",117.9448,118.2387,111.8963,112.541,1978400.0],["2022-10-17",115.3567,117.9353,115.0438,115.7453,1473500.0],["2022-10-18",118.3998,119.2625,116.3236,117.9922,1247700.0],["2022-10-19",117.7647,119.3763,115.4894,115.5557,2132600.0],["2022-10-20",111.2517,119.8503,110.0477,118.4283,3323800.0],["2022-10-21",118.817,128.5153,118.7696,128.5153,3678600.0],["2022-10-24",127.8612,128.6765,125.4058,127.7474,2190600.0],["2022-10-25",125.9082,129.4823,125.6618,129.416,1844200.0],["2022-10-26",130.1554,132.6487,127.9844,129.8995,1867300.0],["2022-10-27",128.923,130.2977,127.7569,128.4585,1551400.0],["2022-10-28",127.4156,129.871,125.4437,127.0364,2051800.0],["2022-10-31",126.0789,127.8801,124.2113,124.5526,2954700.0],["2022-11-01",127.9844,129.2643,123.8131,127.5104,1792800.0],["2022-11-02",126.1737,127.1502,121.9076,122.0308,1852000.0],["2022-11-03",120.9595,124.1544,119.983,122.0782,1364600.0],["2022-11-04",127.2829,130.2787,125.036,126.6192,1740100.0],["2022-11-07",127.937,129.2358,126.1832,127.3398,1599000.0],["2022-11-08",128.1456,131.6628,126.0315,127.501,1862100.0],["2022-11-09",126.6667,128.3163,123.9458,124.2587,1601800.0],["2022-11-10",129.1979,132.1653,127.7854,131.805,2287200.0],["2022-11-11",134.5259,136.4978,130.6769,131.5491,2772800.0],["2022-11-14",130.5062,137.2467,130.1175,134.8103,2300500.0],["2022-11-15",136.7917,138.081,135.673,136.5641,2402800.0],["2022-11-16",134.1845,135.8626,133.3503,134.2414,1321200.0],["2022-11-17",131.7292,134.8671,130.0796,134.7155,1206400.0],["2022-11-18",135.654,135.8057,131.4353,134.6491,1600100.0],["2022-11-21",133.8907,141.5887,133.4356,141.2948,2644800.0],["2022-11-22",142.916,145.2102,141.5698,144.2432,2507200.0],["2022-11-23",143.7787,143.7787,140.489,141.949,1233200.0],["2022-11-25",142.0058,143.0866,140.7829,141.437,578000.0],["2022-11-28",140.1193,141.4939,138.6783,139.8633,1735300.0],["2022-11-29",141.9205,143.153,138.7636,139.3514,1459400.0],["2022-11-30",140.1003,142.3661,137.4932,142.1575,3562100.0],["2022-12-01",142.186,144.101,141.3138,141.4939,1409100.0],["2022-12-02",139.8064,146.3478,139.5789,146.1866,2277000.0],["2022-12-05",145.5894,146.8598,141.93,143.1625,1786600.0],["2022-12-06",144.8215,146.8029,143.1624,145.0301,1644800.0],["2022-12-07",143.864,146.9261,141.7973,142.0153,1829900.0],["2022-12-08",144.9163,145.779,142.0627,143.0107,1298300.0],["2022-12-09",142.8022,143.5606,139.1807,139.4272,1239700.0],["2022-12-12",139.6642,140.4795,136.858,140.3658,1266100.0],["2022-12-13",144.6983,145.0585,140.982,141.6835,2056000.0],["2022-12-14",140.3183,141.7593,138.4223,140.2425,2064600.0],["2022-12-15",136.3271,136.6305,126.7425,127.1312,3334800.0],["2022-12-16",123.6898,127.5483,122.7418,126.6572,6122200.0],["2022-12-19",126.5624,127.0364,124.2397,124.9128,1676100.0],["2022-12-20",125.567,128.8472,125.5195,127.008,1727800.0],["2022-12-21",128.6765,130.7053,127.6147,130.3071,1888300.0],["2022-12-22",129.8426,130.364,126.2116,129.7952,1369400.0],["2022-12-23",130.4114,130.8285,127.8327,129.0083,960100.0],["2022-12-27",130.0227,131.6628,128.6765,129.4444,1074500.0],["2022-12-28",129.7288,129.7288,126.7899,127.2165,1154600.0],["2022-12-29",128.1491,128.663,126.5504,127.1023,836500.0],["2022-12-30",126.1126,127.1499,124.4472,125.4369,1138400.0],["2023-01-03",125.4369,126.9691,123.5432,124.7232,1653300.0],["2023-01-04",125.3323,131.4895,125.3037,130.376,2183100.0],["2023-01-05",129.9002,131.7464,127.8637,130.4236,1712300.0],["2023-01-06",132.5648,138.8457,132.5363,136.9709,2092500.0],["2023-01-09",138.0844,138.5887,134.2016,134.2492,1670800.0],["2023-01-10",135.258,143.9751,135.1057,143.8513,2801100.0],["2023-01-11",143.8419,147.087,143.8419,147.0299,2274500.0],["2023-01-12",147.972,148.8095,145.5548,148.1814,1698600.0],["2023-01-13",147.5152,150.4082,147.0108,149.9419,1330300.0],["2023-01-17",149.5993,152.1973,146.4303,147.6294,2028900.0],["2023-01-18",149.1045,151.9118,144.8887,144.9838,1769800.0],["2023-01-19",143.6991,145.355,142.4144,143.5088,1389400.0],["2023-01-20",143.3851,146.0592,142.5667,146.0497,1564600.0],["2023-01-23",146.2686,147.382,144.7745,146.4113,1246100.0],["2023-01-24",145.669,147.1346,143.2233,146.5826,1688300.0],["2023-01-25",144.784,149.3614,144.4604,149.095,1552600.0],["2023-01-26",152.264,162.3134,151.8833,161.6092,4133200.0],["2023-01-27",161.1904,163.2555,157.4409,158.8018,2383400.0],["2023-01-30",157.184,161.3522,157.184,158.3259,1592100.0],["2023-01-31",157.2792,161.0096,155.8136,160.8479,3212700.0],["2023-02-01",159.6392,167.2524,158.069,166.5197,2397900.0],["2023-02-02",166.7386,168.5657,163.4839,168.1375,2181000.0],["2023-02-03",167.9091,173.8473,167.281,168.0899,2211500.0],["2023-02-06",166.4626,167.1858,160.8288,161.6567,1999300.0],["2023-02-07",161.6567,162.361,156.5464,159.0968,2108100.0],["2023-02-08",157.1649,160.3054,156.7843,158.2689,1369100.0],["2023-02-09",160.5909,161.1904,155.3187,155.6804,1649900.0],["2023-02-10",154.6526,157.46,154.2243,156.1752,1481700.0],["2023-02-13",156.2609,160.8764,154.4051,159.506,1722400.0],["2023-02-14",158.2974,164.0549,158.0881,162.9795,1878000.0],["2023-02-15",160.7717,161.9517,158.3735,161.8566,1354100.0],["2023-02-16",160.5909,164.7496,160.1626,161.6092,1372900.0],["2023-02-17",161.2856,161.6282,159.0682,159.9438,1229600.0],["2023-02-21",159.7154,162.7321,154.919,155.6328,1333600.0],["2023-02-22",155.6328,158.0024,154.881,155.5662,1411000.0],["2023-02-23",156.6225,157.0032,152.3782,155.3949,1140400.0],["2023-02-24",152.5019,154.7287,150.9792,154.6716,1316200.0],["2023-02-27",157.0603,158.05,155.6423,156.337,1272000.0],["2023-02-28",156.7367,161.8281,155.5948,159.3443,2330700.0],["2023-03-01",162.2087,164.4356,160.9525,162.4847,1805000.0],["2023-03-02",162.2753,167.3571,161.3046,167.2809,1445500.0],["2023-03-03",168.718,170.2501,167.3761,169.7457,2106400.0],["2023-03-06",167.7378,169.1557,165.6061,167.0526,1842100.0],["2023-03-07",166.0534,167.1668,162.7606,162.9319,1358600.0],["2023-03-08",162.8653,165.1112,162.0754,164.9114,1125600.0],["2023-03-09",164.721,166.8242,159.3633,159.7344,1322600.0],["2023-03-10",160.1341,160.2293,149.5422,151.1981,2466400.0],["2023-03-13",147.6484,150.6842,144.4604,147.9149,1968500.0],["2023-03-14",151.0839,151.8738,146.8015,148.6858,1652000.0],["2023-03-15",143.9846,144.8506,135.2865,137.8084,3214200.0],["2023-03-16",133.231,138.9504,132.3079,138.3889,2848700.0],["2023-03-17",139.4167,139.5309,135.9146,137.1517,5407600.0],["2023-03-20",139.5214,142.6618,137.6181,140.7204,1940300.0],["2023-03-21",143.7277,146.535,142.9092,144.7459,1758900.0],["2023-03-22",144.2891,145.1646,140.3493,140.4159,1407900.0],["2023-03-23",141.7863,145.4597,139.5119,140.8442,1645400.0],["2023-03-24",138.5697,142.6428,137.2564,141.4627,1493100.0],["2023-03-27",143.623,144.1559,140.8061,142.0813,1349500.0],["2023-03-28",141.7387,143.0234,140.5586,141.0725,951700.0],["2023-03-29",143.4707,143.642,141.4532,142.6713,1030600.0],["2023-03-30",144.7053,145.5265,143.6549,144.5334,1077700.0],["2023-03-31",145.2973,147.9997,144.7817,147.5031,1791900.0],["2023-04-03",146.701,149.2792,146.0994,147.484,1947200.0],["2023-04-04",146.4432,147.0257,135.5096,137.343,2938000.0],["2023-04-05",135.2136,139.1668,134.9175,136.9992,2230800.0],["2023-04-06",136.5409,139.7207,135.4905,138.9663,2292000.0],["2023-04-10",138.9759,144.0559,138.8135,140.2172,1525400.0],["2023-04-11",142.7,143.9031,141.8788,142.0124,1533100.0],["2023-04-12",142.5854,143.6931,140.3891,141.0003,1540700.0],["2023-04-13",141.5828,142.404,139.4342,140.2077,1858200.0],["2023-04-14",139.9021,141.3249,138.8708,139.5966,1265600.0],["2023-04-17",140.0549,141.3631,139.3196,141.0098,1465800.0],["2023-04-18",141.9265,144.5047,141.7832,144.266,1474300.0],["2023-04-19",142.4422,143.1966,140.456,140.9525,1967600.0],["2023-04-20",143.7122,151.2081,142.7668,148.7063,3801300.0],["2023-04-21",147.6463,148.0283,143.5785,146.5291,2478400.0],["2023-04-24",145.6888,148.4007,145.2877,148.0474,1584700.0],["2023-04-25",145.3642,145.7939,141.2008,141.2772,1744600.0],["2023-04-26",141.4872,141.8024,137.1902,137.9828,2033500.0],["2023-04-27",138.804,141.8024,137.6868,141.6018,1442200.0],["2023-04-28",140.3796,141.8024,139.1191,141.4968,1646400.0],["2023-05-01",142.232,143.1774,141.0193,141.3344,915200.0],["2023-05-02",140.9525,141.5637,136.7319,139.9499,1782300.0],["2023-05-03",140.666,143.5498,139.5488,139.5966,1490800.0],["2023-05-04",138.422,139.9499,132.6163,133.5712,2831600.0],["2023-05-05",135.9584,137.8968,135.1085,135.9011,2149400.0],["2023-05-08",138.3074,138.7467,134.6406,135.2327,1124300.0],["2023-05-09",134.0008,135.5191,133.447,133.8481,1622200.0],["2023-05-10",135.9584,136.5504,128.6439,131.4131,1812200.0],["2023-05-11",127.9277,131.9574,127.393,131.308,2507800.0],["2023-05-12",132.368,134.125,131.6136,132.8072,1432000.0],["2023-05-15",133.8385,134.526,132.4443,134.1441,1164900.0],["2023-05-16",133.4852,133.638,130.2672,130.611,974400.0],["2023-05-17",132.7404,134.0104,131.6327,133.342,1074100.0],["2023-05-18",132.2152,134.1918,131.1935,133.9531,1140800.0],["2023-05-19",135.0799,135.4809,131.6518,132.4157,1329100.0],["2023-05-22",132.8741,134.3446,132.0433,133.6475,1260800.0],["2023-05-23",131.1171,131.5372,127.5744,130.7447,1930600.0],["2023-05-24",130.0571,130.0571,126.6577,127.3547,1539400.0],["2023-05-25",127.5362,129.3218,126.8009,128.6152,1276900.0],["2023-05-26",128.959,131.1935,128.6057,129.9998,992600.0],["2023-05-30",129.0927,129.7898,126.0752,127.011,1074600.0],["2023-05-31",125.5404,126.6672,123.9362,126.1038,2394300.0],["2023-06-01",127.7558,127.9659,125.9511,127.0301,1498300.0],["2023-06-02",132.1865,135.4714,131.6805,134.9176,2141100.0],["2023-06-05",134.6406,137.1807,132.0815,134.5833,1862900.0],["2023-06-06",133.0078,137.4767,132.6353,137.0374,1180400.0],["2023-06-07",137.1615,141.7832,137.1615,141.258,1869000.0],["2023-06-08",141.8788,142.7859,138.5271,140.2172,1258400.0],["2023-06-09",140.37,140.6088,138.1069,138.9854,1090800.0],["2023-06-12",138.4697,142.3084,137.3811,141.7832,1229400.0],["2023-06-13",143.2347,147.5699,142.614,147.4076,1681900.0],["2023-06-14",148.8877,149.6898,142.7764,143.8458,1620400.0],["2023-06-15",143.2443,145.8702,142.8146,144.3615,1030100.0],["2023-06-16",145.0586,145.727,142.7095,144.5811,3178700.0],["2023-06-20",142.8814,143.3588,140.8666,142.7764,1191100.0],["2023-06-21",142.6427,146.9015,142.0793,145.049,1203800.0],["2023-06-22",144.8676,146.6151,143.6358,146.4145,1103800.0],["2023-06-23",144.5048,147.5318,144.0464,146.8538,1449500.0],["2023-06-26",147.6655,150.979,147.4363,148.3625,1128600.0],["2023-06-27",149.1551,154.302,149.0023,153.519,1288600.0],["2023-06-28",152.2108,154.3306,151.4087,153.8532,1730300.0],["2023-06-29",153.5754,156.5737,153.5754,156.4588,880200.0],["2023-06-30",157.2826,157.6178,154.9452,157.0814,1240200.0],["2023-07-03",156.8419,160.1085,156.1522,158.6428,765500.0],["2023-07-05",157.0431,158.4321,153.2401,153.6999,2577700.0],["2023-07-06",152.2055,155.1751,150.0885,153.3838,1913600.0],["2023-07-07",153.7095,158.0298,153.3359,155.1368,1560600.0],["2023-07-10",154.1884,157.5124,153.8532,157.2538,979400.0],["2023-07-11",158.116,161.4591,157.4071,161.258,1240500.0],["2023-07-12",162.8482,165.0514,162.35,162.5321,1134800.0],["2023-07-13",163.6815,163.8252,161.8519,162.1393,904100.0],["2023-07-14",162.5129,162.5129,157.5412,159.7541,1153300.0],["2023-07-17",158.729,160.712,158.0872,160.3863,787500.0],["2023-07-18",160.0127,164.5533,159.8019,164.0743,1333400.0],["2023-07-19",162.8577,162.9344,159.0835,160.0893,1085100.0],["2023-07-20",160.8365,161.0185,157.9052,159.0356,1164900.0],["2023-07-21",159.4188,159.6678,156.4875,156.9377,1178400.0],["2023-07-24",157.8477,160.7024,156.794,159.6391,1295500.0],["2023-07-25",157.0718,166.9194,156.6024,165.607,1861900.0],["2023-07-26",162.8098,164.7832,159.7349,161.804,1327400.0],["2023-07-27",161.1143,162.7811,160.3192,161.3442,1246300.0],["2023-07-28",161.8902,163.4325,159.3517,161.8327,979800.0],["2023-07-31",163.5378,166.1721,162.9247,164.8502,1719800.0],["2023-08-01",162.5033,166.2776,161.8328,165.722,1268400.0],["2023-08-02",163.7007,165.3963,162.0626,162.4554,1726000.0],["2023-08-03",162.8482,167.3792,162.2926,164.5533,1468200.0],["2023-08-04",164.6299,165.5399,160.4246,160.7024,1299800.0],["2023-08-07",161.6699,163.7007,161.0951,162.1393,949400.0],["2023-08-08",159.8019,163.3558,157.8765,162.7619,1120500.0],["2023-08-09",163.5379,164.3521,161.8998,162.2542,1104500.0],["2023-08-10",162.8481,163.5857,157.4167,159.2655,1270600.0],["2023-08-11",158.7003,160.4438,158.3172,159.5146,1053500.0],["2023-08-14",163.2697,167.1589,160.4438,164.8023,2145200.0],["2023-08-15",163.2218,163.672,161.1335,162.1297,1208200.0],["2023-08-16",161.7082,163.8157,161.3729,161.3921,895700.0],["2023-08-17",162.8673,165.0514,160.1851,160.8652,1174300.0],["2023-08-18",159.1697,161.9764,158.9685,161.258,1051000.0],["2023-08-21",161.5262,162.0626,159.4762,160.6066,715100.0],["2023-08-22",162.0722,163.308,160.9802,161.3346,1035700.0],["2023-08-23",160.8365,161.7944,159.6583,159.9839,1338600.0],["2023-08-24",158.1351,159.8019,156.2097,158.0776,1213900.0],["2023-08-25",159.1793,159.6487,156.2576,158.4417,1017900.0],["2023-08-28",158.4608,161.2101,158.1735,159.9169,942900.0],["2023-08-29",159.572,164.6108,159.1889,164.4958,1047500.0],["2023-08-30",164.4096,164.4575,162.8098,163.0972,647100.0],["2023-08-31",163.4804,165.1951,162.6278,164.8598,1264700.0],["2023-09-01",166.6703,167.5612,164.1126,165.3196,977300.0],["2023-09-05",164.9269,164.9269,161.737,163.0781,1446600.0],["2023-09-06",162.7907,164.6778,158.8727,161.507,1443500.0],["2023-09-07",159.9935,162.4937,159.6199,161.7944,1554400.0],["2023-09-08",160.8557,161.622,157.6083,158.001,1424800.0],["2023-09-11",160.4533,161.4879,155.223,156.3055,1397900.0],["2023-09-12",155.3955,158.1543,154.131,156.1618,1075000.0],["2023-09-13",156.1426,156.2576,153.3646,154.3513,1110200.0],["2023-09-14",157.2634,158.9015,155.8553,158.5662,1575500.0],["2023-09-15",155.405,155.8936,148.3834,148.8815,4859200.0],["2023-09-18",148.8815,150.6633,147.7512,148.1631,1643900.0],["2023-09-19",148.6708,152.1864,148.6516,151.535,1486800.0],["2023-09-20",152.8282,153.3934,148.69,148.8528,1053500.0],["2023-09-21",147.3392,148.1535,145.0115,145.1647,1205000.0],["2023-09-22",145.7108,148.5942,145.4809,146.6879,1156200.0],["2023-09-25",146.4388,149.2072,145.979,148.7187,1247900.0],["2023-09-26",147.9332,148.9486,145.1264,145.3563,1270600.0],["2023-09-27",147.1094,150.7112,146.1706,149.1593,1869700.0],["2023-09-28",149.6206,152.7538,149.3419,151.6197,1232200.0],["2023-09-29",152.7826,153.5226,149.7264,150.2646,1213600.0],["2023-10-02",150.3703,151.7446,147.8234,148.7557,1460200.0],["2023-10-03",147.5159,150.4952,147.4294,149.8994,1487900.0],["2023-10-04",150.2838,152.0714,149.1305,150.822,1458300.0],["2023-10-05",149.9282,151.5812,149.2843,150.3414,1215800.0],["2023-10-06",150.4664,152.6384,148.1406,151.1103,1539200.0],["2023-10-09",151.1103,151.6485,148.0829,149.6014,1025100.0],["2023-10-10",150.6394,152.6673,149.7264,149.8321,1264100.0],["2023-10-11",150.2165,151.5716,147.3717,148.8326,1258800.0],["2023-10-12",147.4293,147.439,140.6922,141.8071,2089400.0],["2023-10-13",140.9709,143.2006,139.1833,141.3362,1534800.0],["2023-10-16",143.7293,144.2194,142.2204,143.2007,879200.0],["2023-10-17",141.2497,144.6038,140.8748,143.7388,1097200.0],["2023-10-18",142.2396,142.8643,139.3948,139.4621,1575000.0],["2023-10-19",139.5389,142.0858,137.8474,138.155,1762300.0],["2023-10-20",138.3953,139.3179,135.6562,135.858,1570700.0],["2023-10-23",135.3582,136.9152,134.6182,135.0219,1807200.0],["2023-10-24",137.6552,143.0277,136.6365,141.4419,2139300.0],["2023-10-25",141.7782,142.2972,137.7129,138.9719,1565100.0],["2023-10-26",140.2021,144.623,140.2021,142.5375,1891500.0],["2023-10-27",142.7874,143.3544,140.673,142.3453,1491300.0],["2023-10-30",143.6523,144.1617,141.2785,143.1526,1201100.0],["2023-10-31",142.624,143.8157,141.3362,142.0377,1454300.0],["2023-11-01",142.0378,142.4126,139.6927,142.23,1724800.0],["2023-11-02",143.7869,146.1992,143.6043,145.3727,899800.0],["2023-11-03",147.0545,149.1112,146.3626,146.3818,1174800.0],["2023-11-06",147.4679,149.1882,146.3722,147.1699,1007300.0],["2023-11-07",145.9301,146.8623,145.2189,145.5457,1116200.0],["2023-11-08",145.1708,148.1694,145.1708,147.0065,1184000.0],["2023-11-09",148.5058,148.5058,144.748,145.2766,1026600.0],["2023-11-10",145.6898,147.0353,144.3635,146.6797,915100.0],["2023-11-13",146.3434,147.4102,145.1612,146.9873,733200.0],["2023-11-14",148.9671,150.2166,148.0061,148.9479,1239700.0],["2023-11-15",149.438,151.2064,149.3419,150.476,820100.0],["2023-11-16",149.9474,150.9758,146.6894,148.9095,1334800.0],["2023-11-17",150.303,151.1584,149.5149,150.6586,983100.0],["2023-11-20",150.8124,152.5616,150.7355,150.9373,856600.0],["2023-11-21",150.7355,153.0421,149.9858,151.6485,1021800.0],["2023-11-22",151.562,151.8888,149.8417,151.2737,695000.0],["2023-11-24",151.4467,151.8408,149.6591,151.0431,435100.0],["2023-11-27",150.7163,155.4448,150.2934,154.9546,1349400.0],["2023-11-28",154.772,157.0882,154.0608,154.8874,1472500.0],["2023-11-29",155.2622,157.4823,154.8585,157.4054,1252600.0],["2023-11-30",158.2415,164.1329,157.7898,163.3545,5483700.0],["2023-12-01",164.7961,166.0839,163.1622,163.7773,2038800.0],["2023-12-04",162.4222,163.6716,160.8172,160.8845,1580600.0],["2023-12-05",160.3367,160.3367,157.1747,159.3083,1476700.0],["2023-12-06",158.6932,160.3559,155.6946,155.9253,1532000.0],["2023-12-07",156.4827,157.8571,155.2237,156.8672,1228100.0],["2023-12-08",156.2809,158.6356,155.5505,155.7812,928500.0],["2023-12-11",154.3299,158.3665,152.8306,158.1742,1321300.0],["2023-12-12",158.6067,159.8561,156.0214,157.3862,1063300.0],["2023-12-13",157.3861,161.1632,155.6082,160.2309,1469800.0],["2023-12-14",158.1935,164.5654,156.5981,164.2002,2399500.0],["2023-12-15",164.6711,168.6981,162.9027,166.0935,3915600.0],["2023-12-18",168.8807,171.2353,166.7855,167.439,1994800.0],["2023-12-19",167.9773,171.2257,166.478,170.9374,1718200.0],["2023-12-20",169.9475,172.3117,168.823,168.8518,1543500.0],["2023-12-21",170.5433,171.2449,169.1498,169.7456,955900.0],["2023-12-22",170.1108,171.9465,170.0916,171.1296,927400.0],["2023-12-26",171.1392,172.1964,170.8412,171.3122,477000.0],["2023-12-27",171.1872,171.8984,170.3799,170.947,855800.0],["2023-12-28",170.1661,170.8024,168.643,168.884,1002300.0],["2023-12-29",168.7008,169.1154,167.2741,167.7754,903600.0],["2024-01-02",167.438,170.1758,167.1006,169.1153,1208000.0],["2024-01-03",166.7728,171.6314,166.233,170.2143,1624200.0],["2024-01-04",170.1757,171.2265,165.751,165.8763,1809100.0],["2024-01-05",165.269,166.4065,163.7555,164.4303,1489800.0],["2024-01-08",163.9483,166.6571,161.2587,166.5318,1274700.0],["2024-01-09",165.0376,165.6931,160.9213,161.0948,2199000.0],["2024-01-10",161.0948,163.0325,160.6803,162.7818,1203300.0],["2024-01-11",162.7819,163.5241,160.6803,162.136,824000.0],["2024-01-12",162.3673,164.1025,161.4901,162.8108,774100.0],["2024-01-16",162.8108,164.9316,161.5672,164.652,1534700.0],["2024-01-17",163.2446,165.5003,162.5023,162.965,1632700.0],["2024-01-18",164.3243,164.6424,159.938,160.4104,2470000.0],["2024-01-19",160.3911,162.1552,159.3403,160.7863,1219500.0],["2024-01-22",160.0923,164.6231,160.0633,164.305,1642900.0],["2024-01-23",165.8763,168.0453,165.5292,165.5582,1479600.0],["2024-01-24",166.58,167.4765,165.134,166.4161,1379600.0],["2024-01-25",167.7079,169.3082,166.3776,168.4116,1624200.0],["2024-01-26",168.8936,170.8602,167.8525,168.7972,1370600.0],["2024-01-29",169.1828,170.7156,166.8981,170.2818,2203700.0],["2024-01-30",171.5928,183.8743,170.5132,182.1005,3647800.0],["2024-01-31",182.1005,184.0863,179.8447,180.2014,3037400.0],["2024-02-01",181.1751,183.0356,178.5433,178.9386,2250100.0],["2024-02-02",178.9193,178.9193,176.249,176.7888,2097100.0],["2024-02-05",175.5645,176.6442,174.7066,175.7477,1508800.0],["2024-02-06",175.6706,176.7214,174.5524,174.8223,1264900.0],["2024-02-07",175.7863,181.0594,175.7863,179.5073,1663700.0],["2024-02-08",179.2278,180.6449,177.9167,179.5844,1003900.0],["2024-02-09",179.8447,180.3653,178.4951,179.8254,1198700.0],["2024-02-12",179.8833,181.2233,178.9,179.4013,1171800.0],["2024-02-13",176.8563,177.0973,171.8049,173.0196,1530700.0],["2024-02-14",173.7426,176.1333,173.222,174.5427,1357900.0],["2024-02-15",174.8897,180.2689,174.2631,179.6519,1194000.0],["2024-02-16",180.0857,182.756,177.9842,178.9,1908000.0],["2024-02-20",177.0106,178.5723,176.1044,177.3672,1421600.0],["2024-02-21",177.3673,177.9167,176.2297,177.7239,885400.0],["2024-02-22",178.0227,181.2329,178.0227,179.9315,1259300.0],["2024-02-23",180.4231,183.9803,179.4977,183.1513,1095600.0],["2024-02-26",182.6307,185.9179,182.4379,184.6936,1298100.0],["2024-02-27",185.1082,186.9301,184.3466,186.1686,1234000.0],["2024-02-28",184.7804,186.9012,184.1249,185.2721,963300.0],["2024-02-29",185.6962,186.3518,184.2695,185.3781,1998500.0],["2024-03-01",185.5131,187.9809,182.3029,183.8357,1420100.0],["2024-03-04",184.1249,185.8215,179.6326,180.4231,1306500.0],["2024-03-05",178.9193,179.9893,176.5093,178.1481,1348000.0],["2024-03-06",179.4784,181.1654,177.801,178.0035,1038200.0],["2024-03-07",179.6423,182.1487,178.9289,179.7001,945400.0],["2024-03-08",180.5774,183.0067,178.5723,179.1314,1210600.0],["2024-03-11",177.6468,178.553,174.0993,178.1674,1169900.0],["2024-03-12",179.2374,179.5652,175.1597,176.3068,1073400.0],["2024-03-13",177.8107,178.9578,175.1404,177.4733,1825500.0],["2024-03-14",176.5382,177.5311,174.0318,175.5356,1487500.0],["2024-03-15",175.6417,182.1294,174.3884,181.6956,3369700.0],["2024-03-18",183.0356,185.0214,181.5125,182.9681,1083000.0],["2024-03-19",183.4115,185.3203,182.4572,184.0767,1094800.0],["2024-03-20",184.0574,187.6435,182.9488,186.5349,1090200.0],["2024-03-21",187.9809,190.1306,186.265,189.3112,1591500.0],["2024-03-22",189.8511,190.8537,187.2194,187.4411,873300.0],["2024-03-25",188.6943,191.461,188.2219,188.4436,951100.0],["2024-03-26",188.6172,189.7933,186.8434,187.0748,1015600.0],["2024-03-27",188.5055,192.0146,188.0995,191.9469,859000.0],["2024-03-28",192.0822,192.3722,189.9555,191.3089,1051900.0],["2024-04-01",193.0683,194.8083,191.2992,193.3389,907300.0],["2024-04-02",193.1939,193.3003,189.7428,191.7632,1012000.0],["2024-04-03",192.0629,196.1327,190.7385,193.4839,1308600.0],["2024-04-04",194.4023,195.6784,191.6762,192.4689,819900.0],["2024-04-05",192.1112,194.76,191.3669,194.2766,563600.0],["2024-04-08",195.3497,195.7073,193.0683,194.1896,912500.0],["2024-04-09",195.6977,196.239,190.5549,193.2229,908600.0],["2024-04-10",192.4206,192.4206,188.9695,191.5796,806200.0],["2024-04-11",191.8696,192.5173,190.0425,190.7675,781900.0],["2024-04-12",190.6709,192.3626,186.5914,188.0511,1186200.0],["2024-04-15",190.5355,191.2026,186.3304,187.5484,855100.0],["2024-04-16",184.8804,186.8234,183.0243,185.7117,1142900.0],["2024-04-17",187.8481,189.4335,185.238,186.3594,1152500.0],["2024-04-18",187.6935,187.6935,182.657,184.4164,1051900.0],["2024-04-19",184.7354,185.4314,182.831,184.9867,1622600.0],["2024-04-22",184.6194,187.1618,182.193,185.2477,1609800.0],["2024-04-23",171.7816,177.8235,168.5916,168.8236,4855700.0],["2024-04-24",169.1716,172.381,166.2328,167.0062,2587000.0],["2024-04-25",165.6818,170.3123,165.1308,170.0223,1623600.0],["2024-04-26",170.7086,170.9406,168.5335,169.5776,1253900.0],["2024-04-29",170.1189,170.7183,168.4659,169.4036,1198700.0],["2024-04-30",168.4852,168.5723,162.6077,162.9171,2179100.0],["2024-05-01",163.9418,166.3198,162.1437,163.0524,1254900.0],["2024-05-02",163.9611,165.1501,162.8494,164.8408,1303100.0],["2024-05-03",165.9525,168.8139,165.4015,168.1275,1054700.0],["2024-05-06",169.6743,169.8579,164.1738,165.3241,1588300.0],["2024-05-07",165.3048,166.4068,164.4155,166.0685,1400700.0],["2024-05-08",164.7634,166.1071,163.9224,164.1448,1247800.0],["2024-05-09",164.3671,168.9396,164.3671,168.5626,1230800.0],["2024-05-10",169.0749,169.7806,167.9245,168.6592,1149400.0],["2024-05-13",168.0986,169.5486,167.2382,167.9536,812200.0],["2024-05-14",168.6496,169.5486,166.2522,166.8708,1021600.0],["2024-05-15",167.4412,170.6023,167.3445,170.3413,1467500.0],["2024-05-16",170.4283,170.7086,167.5475,167.6539,1215800.0],["2024-05-17",168.9783,169.1619,165.8075,166.3875,1245000.0],["2024-05-20",166.4552,167.0739,164.5314,165.2371,1474900.0],["2024-05-21",165.3725,166.7935,164.5508,166.3875,901500.0],["2024-05-22",165.3241,167.1319,164.5604,165.4015,884300.0],["2024-05-23",165.7881,166.3875,164.7828,165.8171,950100.0],["2024-05-24",167.1029,167.2382,163.8258,165.5658,1056100.0],["2024-05-28",165.4498,165.5561,162.3274,162.7817,1571400.0],["2024-05-29",161.6894,165.0341,160.4037,161.0514,1337500.0],["2024-05-30",160.6647,162.4434,160.3843,161.119,1380200.0],["2024-05-31",161.0996,163.3424,159.6689,163.2264,2484600.0],["2024-06-03",162.2887,163.1491,159.408,161.2543,1442000.0],["2024-06-04",159.495,159.727,155.6282,155.8118,1643700.0],["2024-06-05",155.8119,157.6776,155.7635,156.3049,1251400.0],["2024-06-06",155.8602,158.1223,155.6475,157.8999,1081100.0],["2024-06-07",156.7206,158.4219,154.6712,155.6379,1674700.0],["2024-06-10",154.9225,156.0149,151.8484,152.0708,1707000.0],["2024-06-11",151.046,151.4037,148.2426,150.2533,1784700.0],["2024-06-12",150.7174,151.9161,148.6873,149.2963,1282600.0],["2024-06-13",148.8033,149.3833,146.5509,148.987,1226900.0],["2024-06-14",145.0042,150.9107,144.1535,149.538,2206500.0],["2024-06-17",148.8033,152.9118,147.0826,152.1384,2168600.0],["2024-06-18",152.6508,154.1781,149.4123,150.4467,1726200.0],["2024-06-20",150.785,153.4338,150.2147,151.5874,1262200.0],["2024-06-21",151.2104,152.6991,150.7077,152.3318,4060000.0],["2024-06-24",152.7088,153.6078,150.3404,150.379,1634100.0],["2024-06-25",149.7797,150.0504,145.2072,146.4349,2105900.0],["2024-06-26",145.8742,149.567,145.7196,149.4123,1616400.0],["2024-06-27",149.0257,150.727,148.3876,149.5573,1208900.0],["2024-06-28",152.1863,155.6398,150.673,153.3504,3517800.0],["2024-07-01",153.8645,154.7085,150.4692,152.3027,1475100.0],["2024-07-02",152.0213,153.1466,151.0125,151.7788,1143000.0],["2024-07-03",152.5646,154.3399,151.3423,151.74,737500.0],["2024-07-05",150.8961,151.3326,148.7037,149.2372,1348100.0],["2024-07-08",149.1499,149.8387,147.3358,147.9082,1084000.0],["2024-07-09",147.1709,148.6455,145.7449,145.7546,1500000.0],["2024-07-10",146.5889,149.179,146.424,148.7716,1422900.0],["2024-07-11",150.2073,155.3584,149.9939,154.204,1927800.0],["2024-07-12",155.6203,157.5702,153.9809,156.28,1414600.0],["2024-07-15",158.1329,162.0035,158.1232,159.9372,1653500.0],["2024-07-16",158.9477,161.8192,158.2784,161.1692,1457700.0],["2024-07-17",161.111,161.8773,158.8216,159.0932,1323200.0],["2024-07-18",158.3657,162.4885,158.2395,160.7133,1490300.0],["2024-07-19",160.9364,161.0819,157.4344,157.6381,1564500.0],["2024-07-22",157.4441,158.6082,155.8726,158.453,1434700.0],["2024-07-23",155.6979,159.9663,154.1652,156.7165,2212900.0],["2024-07-24",156.1733,156.5516,150.0715,150.1588,2553600.0],["2024-07-25",151.643,154.2137,150.2752,152.3221,1390700.0],["2024-07-26",152.196,157.5605,151.6527,156.0763,1252600.0],["2024-07-29",155.4651,156.0666,153.3406,154.6405,1134300.0],["2024-07-30",154.4465,155.9502,154.0294,154.6599,835400.0],["2024-07-31",155.2129,160.8006,154.8831,158.065,2438600.0],["2024-08-01",157.706,158.8507,150.1006,151.1192,2517600.0],["2024-08-02",149.082,150.9155,144.8913,146.5307,2175900.0],["2024-08-05",142.1168,147.5008,141.04,146.0166,2011200.0],["2024-08-06",145.8031,148.7619,145.1047,145.4733,1180500.0],["2024-08-07",147.3553,147.9373,140.4774,140.846,1725000.0],["2024-08-08",141.9713,142.631,140.8363,141.2922,1204900.0],["2024-08-09",141.0691,141.8258,139.2357,140.7975,954300.0],["2024-08-12",140.9721,140.9915,136.1702,137.1209,1651700.0],["2024-08-13",137.4313,138.9932,136.665,138.6051,1141100.0],["2024-08-14",138.5372,138.5954,135.2389,137.0336,1218100.0],["2024-08-15",142.3593,143.0869,139.3036,140.8751,1478900.0],["2024-08-16",140.361,142.2041,140.0312,140.8848,881400.0],["2024-08-19",140.8654,142.3594,139.0223,139.7596,1268400.0],["2024-08-20",139.7595,140.2737,138.5857,139.1096,752500.0],["2024-08-21",140.5647,142.8541,140.2058,142.078,1019000.0],["2024-08-22",141.8064,142.5243,140.3416,141.8452,709500.0],["2024-08-23",142.6504,143.6301,141.6512,143.31,947500.0],["2024-08-26",145.58,147.9858,144.6584,145.9389,1226200.0],["2024-08-27",145.6382,147.1127,144.1443,145.871,1388000.0],["2024-08-28",144.5711,145.3375,142.8929,143.6107,1126900.0],["2024-08-29",144.4935,146.812,143.6787,145.5315,997600.0],["2024-08-30",145.6576,147.7336,145.5703,147.365,1441400.0],["2024-09-03",145.289,145.5121,139.6237,140.1087,1544600.0],["2024-09-04",139.5946,141.04,137.0239,137.4701,1544700.0],["2024-09-05",138.1298,138.5372,134.492,135.4233,1662600.0],["2024-09-06",135.2681,137.3731,133.7838,134.6375,1310500.0],["2024-09-09",137.3634,139.2163,136.5291,136.7038,1350700.0],["2024-09-10",137.0239,137.0433,133.9002,135.433,1094800.0],["2024-09-11",134.3659,135.0158,129.4282,133.648,1889700.0],["2024-09-12",134.7248,136.5292,133.5995,136.3933,1358100.0],["2024-09-13",137.1209,140.7975,137.1209,139.2939,1144800.0],["2024-09-16",139.9535,140.4192,138.0425,138.6827,1390200.0],["2024-09-17",135.2777,140.1281,134.2592,137.9261,2296500.0],["2024-09-18",138.7215,141.234,137.2567,138.7021,1426900.0],["2024-09-19",142.3108,144.9301,141.2438,144.542,1939900.0],["2024-09-20",143.6205,144.1152,140.9236,141.9325,3915300.0],["2024-09-23",142.2332,142.9802,140.6132,142.6019,1486600.0],["2024-09-24",145.5703,147.5881,144.9689,146.1039,1465000.0],["2024-09-25",145.7061,145.871,143.9212,144.4256,986100.0],["2024-09-26",147.6269,147.9761,145.4054,146.0845,1382300.0],["2024-09-27",147.0678,148.3918,145.8119,146.1623,895000.0],["2024-09-30",146.1623,146.9412,144.9746,146.3668,1415700.0],["2024-10-01",145.9384,149.4627,145.9384,148.6741,1262500.0],["2024-10-02",149.122,151.0497,146.6881,147.4474,1547700.0],["2024-10-03",146.1234,147.6422,145.5782,147.2917,1715300.0],["2024-10-04",149.2388,150.3,146.9412,147.4377,1036200.0],["2024-10-07",146.0358,149.3459,146.0358,148.7131,1208500.0],["2024-10-08",146.4544,147.243,142.7451,144.1957,1702600.0],["2024-10-09",143.8452,148.3918,143.4558,147.8077,1291000.0],["2024-10-10",146.8633,148.7131,146.4155,146.912,1055900.0],["2024-10-11",146.9899,149.7646,146.9899,147.8953,1594600.0],["2024-10-14",147.0288,148.9857,145.9871,148.8007,1075900.0],["2024-10-15",147.4961,150.7771,147.3112,147.6324,1843000.0],["2024-10-16",148.3042,150.3098,148.3042,150.1929,1232000.0],["2024-10-17",150.7089,154.1067,150.4071,153.912,2044600.0],["2024-10-18",154.9634,155.275,152.9676,154.058,1954000.0],["2024-10-21",154.3501,155.0024,151.3028,151.9843,2062400.0],["2024-10-22",149.3751,149.784,139.026,142.1609,5247000.0],["2024-10-23",142.1318,143.6019,137.7896,137.9162,2785500.0],["2024-10-24",138.1206,140.2041,136.7089,137.6046,1984600.0],["2024-10-25",138.5685,140.613,137.702,137.7312,1741400.0],["2024-10-28",139.4447,144.3223,138.8508,143.8258,1864700.0],["2024-10-29",143.485,145.4029,142.2486,143.3098,1707300.0],["2024-10-30",142.2486,144.1081,138.7924,138.9287,2094000.0],["2024-10-31",139.2208,140.282,137.04,138.0914,2299800.0],["2024-11-01",138.0622,140.2917,138.0622,139.766,1106000.0],["2024-11-04",139.3863,141.3626,138.3348,138.8313,1345700.0],["2024-11-05",138.7924,141.3529,137.5949,140.7882,1227600.0],["2024-11-06",160.3375,166.0135,155.9273,163.3069,7506300.0],["2024-11-07",163.6379,163.9689,156.638,156.9106,2608900.0],["2024-11-08",155.6644,156.6672,153.3376,154.6421,1704800.0],["2024-11-11",155.7715,156.9106,154.4669,154.8563,2141800.0],["2024-11-12",153.3375,153.8827,147.759,149.823,2170600.0],["2024-11-13",149.453,150.6018,147.428,148.1776,2465100.0],["2024-11-14",147.72,148.1776,141.8884,142.5114,1792500.0],["2024-11-15",143.485,145.5392,142.5309,143.1929,1519600.0],["2024-11-18",143.115,144.5754,142.0733,143.3584,1569000.0],["2024-11-19",141.2555,142.307,139.912,140.8564,1810000.0],["2024-11-20",142.0539,145.9773,141.645,144.2541,2260600.0],["2024-11-21",144.0886,146.8633,142.7354,146.026,1738900.0],["2024-11-22",145.6366,149.1999,145.6366,147.905,1276300.0],["2024-11-25",148.8202,152.3445,148.5086,149.3849,2694000.0],["2024-11-26",151.0497,152.8021,148.3139,149.9301,1728500.0],["2024-11-27",149.1025,152.6463,148.7618,150.6797,1098800.0],["2024-11-29",151.3028,152.0524,149.9203,150.6018,920700.0],["2024-12-02",152.6658,153.4447,151.3515,152.2374,1837300.0],["2024-12-03",154.1067,154.2917,150.5532,150.8842,2043700.0],["2024-12-04",150.4071,150.7868,144.2931,145.364,2160900.0],["2024-12-05",145.0622,145.0719,139.5712,141.7228,2115800.0],["2024-12-06",142.5114,142.5212,138.549,138.8021,1838800.0],["2024-12-09",141.0316,143.2319,139.5518,140.759,1551600.0],["2024-12-10",140.1748,140.6714,135.9203,136.8452,1676200.0],["2024-12-11",137.3028,137.3028,134.0608,134.7813,2082700.0],["2024-12-12",132.0748,133.1554,127.1972,127.9371,2699300.0],["2024-12-13",127.3042,127.3042,121.6965,121.9399,2790700.0],["2024-12-16",120.7229,122.7674,119.7591,120.8787,3090900.0],["2024-12-17",118.6881,121.4433,116.2834,117.7827,3290400.0],["2024-12-18",118.2792,119.9051,114.4628,114.8425,2605800.0],["2024-12-19",115.2709,116.9455,112.2431,112.7201,2869000.0],["2024-12-20",111.6395,114.8036,110.9288,113.499,10452500.0],["2024-12-23",113.4211,113.7521,111.8439,113.5282,1668600.0],["2024-12-24",113.499,114.7549,112.652,114.3265,886500.0],["2024-12-26",113.6353,115.9135,112.6812,115.5046,1565300.0],["2024-12-27",114.9691,117.1304,113.645,114.1805,1330800.0],["2024-12-30",113.645,113.645,112.136,112.798,1448600.0],["2024-12-31",113.4437,115.1164,113.1795,114.1675,1240000.0],["2025-01-02",115.2338,116.0946,111.8883,111.9861,1383100.0],["2025-01-03",112.3578,113.5415,109.8047,112.935,2080200.0],["2025-01-06",115.674,119.1662,115.4588,117.9924,3500000.0],["2025-01-07",118.1293,120.7607,117.6206,118.638,2223100.0],["2025-01-08",117.9043,118.3641,114.3827,115.6055,2360000.0],["2025-01-10",114.1773,116.2511,113.7078,115.5859,2647800.0],["2025-01-13",115.7816,120.8585,115.0381,120.2031,3023300.0],["2025-01-14",120.5651,120.8879,117.425,119.0977,2501700.0],["2025-01-15",121.5628,121.5922,119.2738,120.3988,2054600.0],["2025-01-16",121.2009,121.4944,120.0564,120.6727,1189100.0],["2025-01-17",121.5628,123.3921,121.1128,121.8172,1858500.0],["2025-01-21",123.7443,124.9572,121.4063,122.3454,2220400.0],["2025-01-22",122.0226,123.0889,119.0097,119.4303,2739800.0],["2025-01-23",119.4205,121.6802,119.1662,119.401,3000000.0],["2025-01-24",121.2987,121.827,118.7162,119.5086,2399900.0],["2025-01-27",120.0173,120.5846,118.5206,119.3129,3103900.0],["2025-01-28",119.3129,125.0062,116.7011,123.7932,4913300.0],["2025-01-29",123.9888,125.9746,123.0204,124.1062,2738900.0],["2025-01-30",125.2116,126.0431,123.9399,125.8768,3125300.0],["2025-01-31",125.5246,128.5962,123.9008,125.6322,4010000.0],["2025-02-03",127.3539,130.5233,123.4801,128.4397,5054100.0],["2025-02-04",126.1898,128.3712,125.2801,127.9702,3320500.0],["2025-02-05",128.3321,130.5135,127.9017,130.3179,2669200.0],["2025-02-06",132.02,133.1156,129.4473,130.2983,2891100.0],["2025-02-07",130.983,132.7732,127.2365,127.4223,3571400.0],["2025-02-10",133.8199,137.7523,133.3992,134.534,5613100.0],["2025-02-11",136.3241,138.4175,134.2699,135.1013,4278800.0],["2025-02-12",133.4188,134.4851,130.5526,130.6407,2827200.0],["2025-02-13",130.6113,132.9688,129.5255,132.5971,2423400.0],["2025-02-14",133.2525,134.9253,132.333,134.7688,2108900.0],["2025-02-18",136.9502,139.9435,135.209,139.4153,3061000.0],["2025-02-19",136.0991,138.9751,135.3752,136.7252,2372000.0],["2025-02-20",137.1947,139.4935,136.148,136.9013,1895700.0],["2025-02-21",137.6447,138.3099,131.9808,132.2841,2277600.0],["2025-02-24",132.3624,134.1818,130.895,133.2134,1742200.0],["2025-02-25",133.2134,133.8101,130.5135,133.1156,2066700.0],["2025-02-26",134.5633,136.373,130.6896,131.6385,1773300.0],["2025-02-27",132.0982,134.1036,131.3157,131.8732,1439100.0],["2025-02-28",132.2547,134.5731,131.1298,134.4753,3848100.0],["2025-03-03",136.6176,137.0675,129.1147,131.1494,3209200.0],["2025-03-04",129.144,129.7505,123.6758,126.6887,4662000.0],["2025-03-05",128.2245,130.4744,127.1974,129.6038,2787100.0],["2025-03-06",128.6158,130.5331,126.6691,129.1147,2668100.0],["2025-03-07",129.8972,132.4308,128.6647,130.807,3383900.0],["2025-03-10",127.7354,129.2223,122.9813,123.9399,3432900.0],["2025-03-11",123.9399,129.0853,123.3823,127.0702,3149300.0],["2025-03-12",126.6985,129.9853,125.8083,128.0093,2154700.0],["2025-03-13",127.7941,130.9048,126.3267,126.7376,1969300.0],["2025-03-14",129.007,130.1907,127.6473,129.2125,2111300.0],["2025-03-17",127.6376,128.1071,124.8203,126.6789,3702500.0],["2025-03-18",127.168,127.6474,125.6518,126.9822,2168100.0],["2025-03-19",127.5006,128.6549,126.2974,128.1952,1860800.0],["2025-03-20",126.6789,127.8234,125.5833,126.6789,2799400.0],["2025-03-21",122.5117,123.8225,116.9652,119.3521,10007400.0],["2025-03-24",124.2334,126.6104,122.766,124.6246,4234100.0],["2025-03-25",124.5073,125.9648,123.8616,124.7812,2662000.0],["2025-03-26",124.1258,126.2974,123.8225,124.5268,2337400.0],["2025-03-27",123.2552,126.0529,122.1693,124.6931,2156000.0],["2025-03-28",124.7127,125.1431,119.2053,119.2934,2737200.0],["2025-03-31",117.9177,118.6448,115.0876,118.2518,2700200.0],["2025-04-01",117.8391,118.576,116.2472,117.5836,1914500.0],["2025-04-02",116.0113,121.3078,116.0113,120.8951,2123600.0],["2025-04-03",116.316,116.5714,107.6392,107.8848,4247500.0],["2025-04-04",104.367,104.76,98.0387,101.4288,3820000.0],["2025-04-07",97.4983,106.2045,95.8965,103.1485,4103300.0],["2025-04-08",107.5999,108.8478,99.7878,101.8809,3178200.0],["2025-04-09",101.8416,114.7437,100.682,113.4958,4111100.0],["2025-04-10",110.4102,110.6068,104.2097,107.5409,2850600.0],["2025-04-11",107.8062,110.0565,105.5167,109.3097,1779400.0],["2025-04-14",111.1177,111.8744,108.6808,108.897,2010400.0],["2025-04-15",108.4253,110.8131,108.2288,108.5629,1366600.0],["2025-04-16",107.4034,109.6733,105.9294,107.0594,1757500.0],["2025-04-17",107.1282,110.2137,107.0103,108.5825,2125600.0],["2025-04-21",107.4328,108.0224,104.082,104.819,1823500.0],["2025-04-22",106.234,107.9733,104.7207,107.7178,1939300.0],["2025-04-23",111.6189,113.8397,109.2016,109.9877,1726600.0],["2025-04-24",109.3981,113.7414,109.2999,113.2894,1784100.0],["2025-04-25",112.8079,114.2426,112.2871,113.7119,1562700.0],["2025-04-28",113.7611,116.198,113.1322,114.5472,2271000.0],["2025-04-29",113.1125,117.0726,111.0293,116.709,3053500.0],["2025-04-30",113.0339,117.6032,112.7981,117.2986,2970000.0],["2025-05-01",117.9177,119.7651,117.3281,117.6425,1719100.0],["2025-05-02",118.7234,121.7991,118.1928,120.8361,2085700.0],["2025-05-05",119.4801,120.7575,118.3304,118.3992,1368400.0],["2025-05-06",116.9645,118.0454,114.7142,114.8223,2378500.0],["2025-05-07",116.0015,116.0015,112.0316,113.1518,2928900.0],["2025-05-08",114.0264,115.127,112.5033,113.4859,2084100.0],["2025-05-09",113.8888,114.783,112.2675,113.2206,1715200.0],["2025-05-12",118.3893,120.276,117.2691,118.0356,2250300.0],["2025-05-13",118.7431,119.2639,116.6599,116.8957,1929100.0],["2025-05-14",116.6304,117.6229,114.5472,115.068,1864800.0],["2025-05-15",113.5645,113.9969,112.0807,113.4565,2020100.0],["2025-05-16",113.1027,114.3212,111.9137,114.1443,1833400.0],["2025-05-19",111.9825,114.0362,111.5698,113.8102,1630700.0],["2025-05-20",113.6038,113.6038,112.6212,113.0044,1198400.0],["2025-05-21",111.7565,112.7588,109.5357,109.7814,1959300.0],["2025-05-22",109.2605,109.6929,107.875,108.7692,1526900.0],["2025-05-23",106.9022,108.7692,104.9369,106.6074,3908400.0],["2025-05-27",107.6687,108.0716,105.949,107.482,2620400.0],["2025-05-28",107.8554,108.6808,106.5484,106.9513,1548800.0],["2025-05-29",106.9808,107.3837,104.76,107.0496,2437400.0],["2025-05-30",105.8802,107.5999,104.367,107.4623,3548200.0],["2025-06-02",120.7772,123.5679,115.8443,118.3107,7457300.0],["2025-06-03",116.9743,120.3153,113.3484,120.1974,4854700.0],["2025-06-04",120.2564,121.8483,118.9396,119.7454,2248800.0],["2025-06-05",119.883,120.109,116.0899,116.6894,2429900.0],["2025-06-06",118.1142,120.9344,117.9078,119.4604,2061200.0],["2025-06-09",121.2194,121.7009,117.9177,120.4038,1642500.0],["2025-06-10",120.8656,123.3812,120.5512,122.5165,1881800.0],["2025-06-11",117.9177,118.3795,114.1934,115.0975,3617300.0],["2025-06-12",114.0264,116.5321,113.653,116.3946,2132400.0],["2025-06-13",115.4905,119.9223,115.1761,119.8044,3304200.0],["2025-06-16",120.7673,121.298,118.3893,119.5587,2517300.0],["2025-06-17",119.7159,121.3078,118.3107,120.0795,1855500.0],["2025-06-18",124.2754,126.8598,123.1355,123.9904,4038500.0],["2025-06-20",126.9187,127.243,121.1801,122.1431,5239700.0],["2025-06-23",121.1113,124.1968,120.6887,123.8037,1789500.0],["2025-06-24",125.3661,127.0072,124.3049,125.9754,2039100.0],["2025-06-25",125.8476,126.4962,125.5332,125.9852,1713600.0],["2025-06-26",127.2037,129.0412,126.5453,128.3435,1838300.0],["2025-06-27",128.4025,129.5326,127.6164,129.1493,2860500.0],["2025-06-30",129.1,130.1361,127.7876,127.827,2578600.0],["2025-07-01",127.5211,132.8695,126.7613,132.3366,2092900.0],["2025-07-02",133.2148,137.2606,132.603,137.0238,1970600.0],["2025-07-03",136.264,137.4284,135.662,136.0469,1029100.0],["2025-07-07",134.695,137.2705,134.1424,135.1391,1546800.0],["2025-07-08",136.037,139.3921,135.5634,137.8823,1975000.0],["2025-07-09",137.754,138.4842,136.1554,137.8527,1459000.0],["2025-07-10",140.665,143.1221,139.6684,141.415,1967700.0],["2025-07-11",140.665,141.8491,139.1651,140.517,1243000.0],["2025-07-14",138.9974,141.0203,138.8099,139.698,1419900.0],["2025-07-15",140.1223,140.3492,136.4317,136.5502,1486200.0],["2025-07-16",136.4811,137.3198,133.8069,135.9679,1535900.0],["2025-07-17",136.0271,139.175,135.6916,138.8888,1109800.0],["2025-07-18",138.9875,139.3329,137.4185,138.7704,1492200.0],["2025-07-21",141.188,142.2142,139.8756,140.2703,1362000.0],["2025-07-22",140.2506,142.53,139.4414,141.8689,1473300.0],["2025-07-23",142.5596,144.2174,142.2537,143.0826,1685100.0],["2025-07-24",141.78,142.5103,138.7704,139.5598,2069700.0],["2025-07-25",139.9348,144.0694,138.4448,143.9016,1983700.0],["2025-07-28",143.9016,145.2042,142.155,142.609,2404200.0],["2025-07-29",132.9682,139.175,132.2577,138.7803,4232700.0],["2025-07-30",138.8099,141.7801,137.2606,141.0597,2675200.0],["2025-07-31",140.6749,142.757,139.5796,141.1781,2753300.0],["2025-08-01",137.5369,138.4349,135.4943,136.8363,1721000.0],["2025-08-04",136.8758,138.0402,135.0897,135.1687,1190900.0],["2025-08-05",135.2377,138.0895,134.8726,137.606,1035300.0],["2025-08-06",136.8955,137.6553,135.9186,136.6883,852000.0],["2025-08-07",138.6323,139.7769,134.5569,135.9679,1225700.0],["2025-08-08",136.9251,137.9415,136.0074,137.1422,1066800.0],["2025-08-11",136.7475,136.8166,134.0043,135.8989,1474300.0],["2025-08-12",137.1619,140.5071,136.6192,139.5598,1011300.0],["2025-08-13",140.1223,144.1681,139.8361,143.9115,1342700.0],["2025-08-14",141.4347,142.6484,139.7374,142.4412,1155100.0],["2025-08-15",149.0033,149.3191,142.9247,143.4872,2180300.0],["2025-08-18",143.7536,145.6976,142.382,142.7372,1118500.0],["2025-08-19",143.2898,145.5002,142.3228,143.9806,1383700.0],["2025-08-20",144.2865,144.2865,141.2571,141.5728,1190900.0],["2025-08-21",140.8525,142.0662,140.517,141.3558,986200.0],["2025-08-22",141.4347,147.0199,141.4347,145.9739,1410300.0],["2025-08-25",146.3686,148.3224,146.3488,147.5724,1083500.0],["2025-08-26",147.2271,149.0526,145.4903,145.9936,1469200.0],["2025-08-27",145.5002,148.6678,145.2535,148.3421,943400.0],["2025-08-28",149.0625,149.1612,146.0824,147.8191,1083300.0],["2025-08-29",147.908,148.7566,146.3291,146.7633,911600.0],["2025-09-02",144.0299,145.0562,142.1452,144.4641,1202300.0],["2025-09-03",144.2569,144.2569,140.8426,143.2899,1125000.0],["2025-09-04",142.9839,143.2405,140.4183,143.0234,1141000.0],["2025-09-05",144.5924,148.2533,143.3589,145.3127,1374700.0],["2025-09-08",145.6285,145.6285,141.632,142.1156,2331300.0],["2025-09-09",142.8063,144.1878,139.1158,139.1552,1689700.0],["2025-09-10",139.5499,141.8491,139.3032,140.0039,1439200.0],["2025-09-11",139.9052,143.7438,139.7078,141.8492,1515200.0],["2025-09-12",141.3854,141.6814,139.3921,139.4809,929900.0],["2025-09-15",139.2342,140.29,137.3791,139.698,1548000.0],["2025-09-16",140.7538,143.0037,140.1124,141.04,2037300.0],["2025-09-17",140.1124,144.4838,139.1355,140.9117,1485600.0],["2025-09-18",134.2016,136.2738,132.0208,132.5241,3676100.0],["2025-09-19",132.8103,132.9682,130.8959,131.5373,4919200.0],["2025-09-22",131.2906,133.8365,130.1854,132.8991,2225400.0],["2025-09-23",133.4911,136.2739,132.8004,133.4714,1828100.0],["2025-09-24",132.8004,134.7641,132.8004,134.5963,1669400.0],["2025-09-25",134.0141,134.8529,132.9188,132.978,1701200.0],["2025-09-26",133.274,136.7278,133.274,136.3035,1214800.0],["2025-09-29",136.7574,136.8561,133.126,134.2806,2047700.0],["2025-09-30",134.1419,134.558,133.0322,134.1815,1793400.0],["2025-10-01",133.9833,135.5884,133.7356,134.1418,1552600.0],["2025-10-02",134.2508,138.0059,133.8942,137.7384,1473100.0],["2025-10-03",138.1149,138.5409,136.5296,136.7674,889400.0],["2025-10-06",136.7179,137.2529,134.3103,134.34,1158600.0],["2025-10-07",135.2218,136.3315,133.3591,134.5481,1729200.0],["2025-10-08",135.3011,137.4313,134.558,136.5693,1223400.0],["2025-10-09",137.9663,140.3045,136.3216,136.8962,1376100.0],["2025-10-10",137.0944,137.7186,132.3783,132.4179,1146800.0],["2025-10-13",135.2515,137.3718,134.7264,135.7073,1051300.0],["2025-10-14",134.1022,138.4914,133.1114,137.2331,1327000.0],["2025-10-15",137.9564,138.3824,134.5084,135.4992,1091600.0],["2025-10-16",135.7469,136.4107,130.3373,131.437,1365400.0],["2025-10-17",130.6345,132.3882,130.1094,130.5651,1836600.0],["2025-10-20",133.3096,135.519,132.5467,135.3506,1291700.0],["2025-10-21",133.914,140.0667,133.914,139.2246,1609500.0],["2025-10-22",137.9167,139.1948,135.0335,135.3902,1406600.0],["2025-10-23",135.3902,137.7681,134.34,137.1736,1182900.0],["2025-10-24",137.6195,139.4723,137.0647,137.4213,1360300.0],["2025-10-27",138.9273,143.4948,137.9266,142.831,2765600.0],["2025-10-28",144.872,153.3531,144.3469,150.5888,3402700.0],["2025-10-29",150.7969,154.3934,149.7566,153.0063,2290500.0],["2025-10-30",149.8953,152.0353,148.0524,148.3596,1766000.0],["2025-10-31",148.1218,150.5987,146.487,148.6667,1992600.0],["2025-11-03",148.1317,148.6172,143.4453,146.7545,1642400.0],["2025-11-04",144.0596,145.3575,142.5239,142.9598,1748900.0],["2025-11-05",142.6725,145.2882,141.216,143.911,1466200.0],["2025-11-06",144.4262,145.9916,143.1679,143.3264,1191300.0],["2025-11-07",142.9697,143.4057,140.7405,142.9796,1134200.0],["2025-11-10",143.4453,143.6434,139.6308,141.3448,1508400.0],["2025-11-11",141.6817,143.3859,140.0271,142.7121,908700.0],["2025-11-12",143.6633,148.9441,143.6633,147.0121,1580900.0],["2025-11-13",147.6363,148.5775,142.8013,144.4658,1492400.0],["2025-11-14",143.7921,149.2315,142.0879,146.4176,1160500.0],["2025-11-17",145.6547,149.7962,144.7531,147.2994,1655000.0],["2025-11-18",146.2492,149.2314,145.1693,147.1409,1334300.0],["2025-11-19",147.7948,148.8748,145.6646,147.2103,981400.0],["2025-11-20",148.4586,152.184,145.8034,145.843,1392200.0],["2025-11-21",145.6448,151.2625,144.654,150.9455,1523200.0],["2025-11-24",150.3213,152.5109,149.4692,152.2335,1640400.0],["2025-11-25",153.0757,156.3849,152.2137,154.8096,1364800.0],["2025-11-26",154.8095,157.9503,154.542,157.663,1077900.0],["2025-11-28",157.98,158.4754,157.1676,158.0197,604600.0],["2025-12-01",157.2667,160.7245,157.1874,159.2185,1096500.0],["2025-12-02",160.13,160.4471,158.7033,159.6049,959700.0],["2025-12-03",159.6545,164.7372,159.2383,163.1916,2198300.0],["2025-12-04",162.4881,163.1916,159.06,161.0416,1475100.0],["2025-12-05",161.0911,161.2793,157.6729,157.98,1974000.0],["2025-12-08",158.2773,159.0204,156.5434,157.8314,1292500.0],["2025-12-09",156.5434,157.9206,155.7706,156.6821,1296000.0],["2025-12-10",158.3367,163.6374,157.6134,162.815,1907400.0],["2025-12-11",162.4485,166.5206,161.7549,165.0344,1260000.0],["2025-12-12",165.6784,165.8766,162.2107,163.5879,1200100.0],["2025-12-15",164.2021,164.2021,159.1095,160.5264,1695800.0],["2025-12-16",161.2298,162.3098,160.0112,160.7641,1349600.0],["2025-12-17",155.5427,160.1895,155.1365,159.2086,2032600.0],["2025-12-18",158.1683,159.387,155.7012,156.375,2031700.0],["2025-12-19",155.0672,157.7423,153.5711,157.6828,3430900.0],["2025-12-22",158.5944,162.8448,157.663,162.7457,1702100.0],["2025-12-23",163.5581,164.2913,161.7846,162.181,1241000.0],["2025-12-24",162.6268,164.8065,161.9035,163.9644,777100.0],["2025-12-26",163.7068,164.9155,163.3798,164.8164,735400.0],["2025-12-29",163.5086,164.9651,163.2015,163.9545,1229600.0],["2025-12-30",164.3211,165.8072,163.1816,163.2807,1414300.0],["2025-12-31",163.4994,163.8573,161.2825,162.1573,1133100.0],["2026-01-02",164.2152,168.6591,163.3801,168.4106,1524200.0],["2026-01-05",169.0071,170.9358,165.3386,167.148,2145300.0],["2026-01-06",166.4919,169.2159,165.4182,168.3609,1834500.0],["2026-01-07",167.2772,168.7088,163.1912,163.8474,1866700.0],["2026-01-08",162.7836,168.5199,162.0678,166.8995,1423400.0],["2026-01-09",165.7661,167.5158,160.4971,162.8135,1919100.0],["2026-01-12",163.6685,165.8954,162.048,165.0006,1563700.0],["2026-01-13",165.5275,168.8679,164.9012,168.4901,1434900.0],["2026-01-14",168.5199,172.5761,168.3708,171.2837,1892200.0],["2026-01-15",172.0095,174.9124,172.0095,173.7691,1429600.0],["2026-01-16",172.8744,174.0375,169.7428,173.3714,1737800.0],["2026-01-20",171.5223,174.0176,170.7071,173.4709,1622300.0],["2026-01-21",175.9662,180.5791,175.5785,179.1773,1774700.0],["2026-01-22",179.4458,181.9312,178.5112,179.2171,1476900.0],["2026-01-23",179.8335,181.0861,177.368,180.589,1849700.0],["2026-01-26",181.5633,182.2493,176.0954,176.6223,2577600.0],["2026-01-27",171.4328,174.9223,164.7123,172.5662,2895800.0],["2026-01-28",172.9738,173.6995,169.8422,172.1685,1820800.0],["2026-01-29",175.1112,178.8592,172.9837,178.8592,2034900.0],["2026-01-30",176.5826,179.923,175.5785,176.682,3064500.0],["2026-02-02",174.972,180.8077,174.306,179.9031,2295600.0],["2026-02-03",181.6826,187.8166,181.6031,185.4107,2392500.0],["2026-02-04",186.8125,189.9242,185.4505,188.8406,2383800.0],["2026-02-05",185.4107,188.4926,183.5715,185.4107,2216000.0],["2026-02-06",187.2897,191.9622,187.0213,191.7137,1670900.0],["2026-02-09",190.5505,192.3698,187.9955,191.9523,1365600.0],["2026-02-10",190.809,191.9722,188.3833,190.8687,1824300.0],["2026-02-11",193.2248,195.75,192.2704,193.2845,1647200.0],["2026-02-12",192.5488,194.4277,185.4604,187.7072,1799900.0],["2026-02-13",178.9487,184.2277,176.0258,182.1598,2453800.0],["2026-02-17",183.0148,183.5815,177.368,182.5674,1391500.0],["2026-02-18",183.9692,186.1862,182.2393,183.4622,928300.0],["2026-02-19",181.4142,183.2633,178.72,178.9884,1987100.0],["2026-02-20",178.9487,179.9926,175.5884,178.9586,2073300.0],["2026-02-23",178.6604,180.2013,175.668,177.8054,2135600.0],["2026-02-24",177.4574,177.5171,173.9083,174.127,1696700.0],["2026-02-25",174.6639,175.4691,171.8802,174.4551,1443500.0],["2026-02-26",174.5446,175.489,172.7352,174.5843,1372800.0],["2026-02-27",173.3814,175.9264,171.9995,175.8469,2367000.0],["2026-03-02",175.6381,179.7738,173.5206,179.5154,1602100.0],["2026-03-03",174.7832,177.2884,170.2895,176.3639,1515800.0],["2026-03-04",177.706,178.4317,174.0972,175.0416,1061400.0],["2026-03-05",173.9182,174.475,169.186,171.0948,1775800.0],["2026-03-06",169.0071,169.6433,165.6965,167.7644,1479800.0],["2026-03-09",165.7661,168.9673,162.3363,168.4802,1430600.0],["2026-03-10",168.5995,171.0451,166.8299,169.4346,1327600.0],["2026-03-11",169.1661,172.1586,168.5001,170.8065,1425600.0],["2026-03-12",168.9375,168.9375,164.3146,164.7024,1275100.0],["2026-03-13",165.2293,165.8457,161.0538,162.5252,1002800.0],["2026-03-16",164.2152,165.0205,160.7456,161.7895,1080500.0],["2026-03-17",161.9585,163.4696,160.9047,161.1333,918300.0],["2026-03-18",161.014,163.6386,159.8409,160.2187,1149900.0],["2026-03-19",156.9579,162.1872,154.2339,161.0041,1476100.0],["2026-03-20",163.2807,163.2807,156.9181,157.6538,2710900.0],["2026-03-23",161.869,162.4953,159.3538,159.6819,2185800.0],["2026-03-24",159.2345,162.1673,159.155,161.7895,1874800.0],["2026-03-25",163.7082,165.3784,162.9924,164.2053,1402000.0],["2026-03-26",164.5831,166.9989,164.3345,165.0404,1444600.0],["2026-03-27",164.5036,165.2691,161.6503,162.4158,1080800.0],["2026-03-30",164.0363,166.3726,162.6643,163.7878,853500.0],["2026-03-31",165.5434,169.2244,164.7255,168.6857,1515600.0],["2026-04-01",170.8305,174.8506,170.5412,173.2944,1413100.0],["2026-04-02",171.1896,174.1922,169.5835,172.0375,1209800.0],["2026-04-06",170.5711,172.4365,166.94,169.1745,932000.0],["2026-04-07",169.9726,173.2346,169.8828,172.8355,1685900.0],["2026-04-08",178.0926,181.8933,177.2946,181.7137,1674100.0],["2026-04-09",181.3047,184.0779,180.8259,183.5492,1538300.0],["2026-04-10",185.0455,187.7589,184.9558,185.664,1644100.0],["2026-04-13",185.664,189.4048,185.664,189.2053,1137700.0],["2026-04-14",190.0832,191.1505,188.2975,189.5744,982800.0],["2026-04-15",189.5744,190.0632,187.2102,189.1355,1044300.0],["2026-04-16",190.0333,192.8663,189.2552,191.38,1311700.0],["2026-04-17",191.9286,196.647,190.8114,195.3901,1546100.0],["2026-04-20",194.5721,202.5525,194.5322,201.7645,1370500.0],["2026-04-21",202.1635,209.6551,202.1635,207.5503,1941200.0],["2026-04-22",210.5828,215.7302,209.6052,213.7351,2319400.0],["2026-04-23",214.4733,215.2514,209.8047,212.4283,1990800.0],["2026-04-24",213.4358,214.2937,210.3135,213.765,1260200.0],["2026-04-27",213.5555,216.8474,212.6178,214.4733,1414400.0],["2026-04-28",219.6106,226.9227,213.6054,224.5585,3584700.0],["2026-04-29",225.4463,226.3341,220.1693,221.8452,1633200.0],["2026-04-30",221.4561,226.6035,219.5408,224.7381,2314300.0],["2026-05-01",225.4463,227.4015,223.6607,225.4862,1227600.0],["2026-05-04",225.4463,226.3341,222.2442,225.2568,979600.0],["2026-05-05",227.4115,233.1674,227.0324,231.5014,1398200.0],["2026-05-06",234.145,234.8632,229.7557,233.6462,1220200.0],["2026-05-07",233.3469,233.3469,224.748,226.1446,1766900.0],["2026-05-08",227.4514,229.3168,225.3366,226.9426,965100.0],["2026-05-11",228.4589,232.3893,226.1147,231.4316,1612000.0],["2026-05-12",230.464,231.4216,228.2594,229.2669,1626500.0],["2026-05-13",230.8131,234.8732,229.4365,231.7708,1351600.0],["2026-05-14",232.8481,233.6362,230.2346,232.2795,1012600.0],["2026-05-15",228.7282,229.0874,225.556,226.4638,1346100.0],["2026-05-18",226.0648,227.0923,222.4936,225.9251,1350600.0],["2026-05-19",222.3838,223.2317,218.9523,221.1868,1332100.0],["2026-05-20",222.3539,225.167,221.2267,225.1171,884300.0],["2026-05-21",225.177,227.3317,223.6707,225.8852,998300.0],["2026-05-22",228.5387,232.479,227.0324,231.4316,1135800.0],["2026-05-26",232.3494,239.841,231.6211,239.7013,1569900.0],["2026-05-27",240.4096,246.7939,238.8434,245.8662,1399600.0],["2026-05-28",245.1978,249.7566,240.7886,248.6892,1520800.0],["2026-05-29",248.4897,250.7741,246.8936,249.3875,3387900.0],["2026-06-01",246.9734,251.6021,245.2776,250.8739,1164800.0],["2026-06-02",250.824,259.7321,250.7342,257.8268,1700600.0],["2026-06-03",256.5499,260.8294,254.3852,257.0986,1386500.0],["2026-06-04",255.1833,264.0216,254.3852,261.6374,1216800.0],["2026-06-05",259.4129,260.8194,251.7916,253.7668,1439500.0],["2026-06-08",256.2307,256.2307,251.1233,252.7792,1647100.0],["2026-06-09",256.1808,257.338,244.729,253.6969,1111000.0],["2026-06-10",252.2305,256.4502,248.9286,249.8763,1214500.0],["2026-06-11",253.7269,261.2983,252.0709,260.2608,1440900.0],["2026-06-12",264.1513,268.1415,263.7024,265.6975,1204200.0],["2026-06-15",269.3385,270.2363,255.9215,258.6847,2180900.0],["2026-06-16",260.9491,263.7522,258.2757,258.4453,1470400.0],["2026-06-17",257.3679,258.2059,249.3875,251.9812,1953100.0],["2026-06-18",252.3303,253.4874,241.457,243.2326,5190800.0],["2026-06-22",244.1803,245.2577,240.8285,244.3299,2275200.0],["2026-06-23",239.5616,241.3772,236.9181,239.0429,2538500.0],["2026-06-24",242.1253,243.5917,237.806,239.9307,1772600.0],["2026-06-25",241.6964,249.0384,240.7986,248.2802,1493400.0],["2026-06-26",244.5394,246.3051,237.2374,239.1926,2250000.0],["2026-06-29",238.9132,241.1577,227.4913,228.02,2349800.0],["2026-06-30",228.96,229.52,221.46,222.75,2080500.0],["2026-07-01",220.27,220.9,214.61,219.02,1675100.0],["2026-07-02",219.9,222.0,216.88,220.75,1443000.0],["2026-07-06",220.75,225.85,220,223.92,1469917.398485],["2026-07-07",221.94,228.12,221.84,227.42,1537711.607007],["2026-07-08",227.49,229.955,224.755,226.68,1316994.821884],["2026-07-09",227.12,228.4,221.68,222.28,1152658.548117],["2026-07-10",222.88,228.04,222.88,227.37,786696.363092],["2026-07-13",228.6,235.7,228.235,233,1239705.392845],["2026-07-14",236.49,236.79,233.175,234.16,902995.50322],["2026-07-15",235.47,238,233.515,236.87,941326.047374],["2026-07-16",235.01,238.07,234.28,235.67,821070.096942],["2026-07-17",232.04,237.6,231.13,236.61,1494128.096277],["2026-07-20",237.82,237.82,229.995,230.74,1534469.189286],["2026-07-21",233.75,237.9799,232.66,233.2,883862.549577],["2026-07-22",234.53,239.15,234.315,235.9,926091.210752],["2026-07-23",238.53,243.7,237.78,241.15,1542384.177816],["2026-07-24",242.34,249.02,241.635,247.56,1364328.127168],["2026-07-27",249.12,251.23,244.04,247.86,1682361.156482],["2026-07-28",254,268.44,253.99,265.62,2564584.845913],["2026-07-29",268.94,270.0205,254.24,256.02,1919692.22469],["2026-07-30",258.38,259.79,251.965,257.04,1256493.664736],["2026-07-31",258.89,259.9499,255.3844,257.29,1564881.550196]]}